"Open","High","Low","Close","Volume","Date","Emiten"
1400,1500,1400,1500,27774500,"2015-07-14","BIKA"
1550,1550,1310,1310,17263100,"2015-07-15","BIKA"
1300,1305,1210,1285,7472800,"2015-07-22","BIKA"
1280,1305,1265,1305,6811700,"2015-07-23","BIKA"
1300,1400,1295,1395,8816700,"2015-07-24","BIKA"
1395,1420,1390,1410,8059100,"2015-07-27","BIKA"
1410,1415,1390,1400,3637600,"2015-07-28","BIKA"
1405,1490,1400,1415,4730700,"2015-07-29","BIKA"
1415,1470,1415,1465,7567600,"2015-07-30","BIKA"
1470,1545,1470,1540,7772600,"2015-07-31","BIKA"
1540,1560,1535,1535,3640500,"2015-08-03","BIKA"
1520,1545,1520,1530,5304800,"2015-08-04","BIKA"
1530,1665,1520,1665,15810800,"2015-08-05","BIKA"
1670,2060,1665,1990,15138200,"2015-08-06","BIKA"
1990,2000,1975,1975,3351400,"2015-08-07","BIKA"
1975,1995,1975,1975,2296600,"2015-08-10","BIKA"
1980,2025,1850,1850,3962800,"2015-08-11","BIKA"
1845,1845,1830,1830,1508600,"2015-08-12","BIKA"
1830,1870,1830,1840,3049400,"2015-08-13","BIKA"
1840,1840,1825,1830,2015800,"2015-08-14","BIKA"
1830,1850,1800,1800,2665100,"2015-08-18","BIKA"
1800,1805,1700,1800,3573100,"2015-08-19","BIKA"
1790,1805,1785,1790,4853400,"2015-08-20","BIKA"
1795,1795,1780,1790,5857700,"2015-08-21","BIKA"
1785,1785,1740,1785,2903400,"2015-08-24","BIKA"
1780,1800,1745,1800,1669800,"2015-08-25","BIKA"
1790,1810,1790,1790,1533500,"2015-08-26","BIKA"
1790,1825,1790,1825,1792900,"2015-08-27","BIKA"
1825,1850,1815,1850,2173700,"2015-08-28","BIKA"
1850,1985,1850,1875,2640600,"2015-08-31","BIKA"
1875,1900,1870,1890,1333500,"2015-09-01","BIKA"
1890,1890,1820,1865,1347300,"2015-09-02","BIKA"
1865,1895,1860,1885,1346900,"2015-09-03","BIKA"
1890,1915,1880,1910,2162800,"2015-09-04","BIKA"
1905,1925,1900,1925,2121900,"2015-09-07","BIKA"
1920,1945,1920,1945,1143400,"2015-09-08","BIKA"
1945,1995,1945,1990,1243900,"2015-09-09","BIKA"
1985,1995,1960,1995,1523200,"2015-09-10","BIKA"
1990,2005,1965,2000,1236400,"2015-09-11","BIKA"
1995,2025,1985,2020,3187700,"2015-09-14","BIKA"
2015,2020,1985,2015,1212300,"2015-09-15","BIKA"
2010,2015,1985,2010,1289600,"2015-09-16","BIKA"
2005,2010,1990,1995,2515600,"2015-09-17","BIKA"
1990,2010,1965,2005,1536300,"2015-09-18","BIKA"
2000,2010,1975,1995,2545800,"2015-09-21","BIKA"
1995,2000,1970,1980,1642700,"2015-09-22","BIKA"
1975,1975,1950,1950,1604500,"2015-09-23","BIKA"
1950,1955,1900,1905,1065400,"2015-09-25","BIKA"
1900,1900,1850,1860,3304500,"2015-09-28","BIKA"
1855,1860,1830,1860,3844800,"2015-09-29","BIKA"
1860,1885,1860,1885,3337900,"2015-09-30","BIKA"
1885,1900,1885,1895,2239000,"2015-10-01","BIKA"
1895,1910,1895,1900,3162800,"2015-10-02","BIKA"
1900,1920,1895,1915,4353500,"2015-10-05","BIKA"
1915,1925,1915,1920,6099200,"2015-10-06","BIKA"
1920,1940,1920,1940,3339200,"2015-10-07","BIKA"
1940,1960,1940,1960,1343500,"2015-10-08","BIKA"
1965,1995,1965,1985,3411900,"2015-10-09","BIKA"
1985,2000,1985,1990,4272700,"2015-10-12","BIKA"
1990,2000,1985,2000,4164700,"2015-10-13","BIKA"
2000,2005,1995,2005,2635100,"2015-10-15","BIKA"
2000,2005,2000,2000,2765100,"2015-10-16","BIKA"
2000,2015,2000,2005,2217700,"2015-10-19","BIKA"
2000,2005,1995,2000,3204900,"2015-10-20","BIKA"
2000,2000,1955,1960,4968300,"2015-10-21","BIKA"
1955,1975,1955,1975,2269400,"2015-10-22","BIKA"
1975,1990,1975,1975,1980900,"2015-10-23","BIKA"
1975,1980,1940,1940,825000,"2015-10-26","BIKA"
1940,1965,1940,1965,3380600,"2015-10-27","BIKA"
1960,1985,1960,1985,5799000,"2015-10-28","BIKA"
1990,2015,1990,2015,2671700,"2015-10-29","BIKA"
2015,2020,2015,2020,2074300,"2015-10-30","BIKA"
2020,2100,2020,2025,4868300,"2015-11-02","BIKA"
2025,2050,2015,2030,5325700,"2015-11-03","BIKA"
2030,2050,2000,2015,6144000,"2015-11-04","BIKA"
2015,2035,2015,2015,2890700,"2015-11-05","BIKA"
2020,2030,2015,2025,1151400,"2015-11-06","BIKA"
2025,2040,2020,2025,3233100,"2015-11-09","BIKA"
2010,2025,2000,2010,4615500,"2015-11-10","BIKA"
2005,2010,1965,2010,6926800,"2015-11-11","BIKA"
2005,2025,1970,1970,5373900,"2015-11-12","BIKA"
1970,1970,1940,1940,3757800,"2015-11-13","BIKA"
1945,1945,1920,1925,4253500,"2015-11-16","BIKA"
1930,1970,1925,1970,4861000,"2015-11-17","BIKA"
1975,2000,1970,2000,7863200,"2015-11-18","BIKA"
2005,2040,2000,2000,4915500,"2015-11-19","BIKA"
2005,2020,2000,2000,4102400,"2015-11-20","BIKA"
2005,2020,2005,2010,3928600,"2015-11-23","BIKA"
2010,2020,2005,2015,5073500,"2015-11-24","BIKA"
2015,2030,2005,2010,7922500,"2015-11-25","BIKA"
2015,2035,2000,2010,5045100,"2015-11-26","BIKA"
2015,2025,2015,2015,4060500,"2015-11-27","BIKA"
2020,2030,2020,2020,3544100,"2015-11-30","BIKA"
2020,2045,2010,2020,5014100,"2015-12-01","BIKA"
2025,2040,2025,2040,8506600,"2015-12-02","BIKA"
2040,2065,2040,2050,5182100,"2015-12-03","BIKA"
2055,2075,2055,2070,3561200,"2015-12-04","BIKA"
2075,2105,2075,2080,3698300,"2015-12-07","BIKA"
2075,2080,2015,2015,5461800,"2015-12-08","BIKA"
2015,2015,2015,2015,0,"2015-12-09","BIKA"
2015,2035,2010,2035,8508900,"2015-12-10","BIKA"
2040,2060,2030,2035,6565300,"2015-12-11","BIKA"
2035,2035,2030,2035,4360100,"2015-12-14","BIKA"
2040,2040,2030,2035,4483000,"2015-12-15","BIKA"
2040,2065,2035,2065,4841100,"2015-12-16","BIKA"
2065,2100,2065,2080,8945100,"2015-12-17","BIKA"
2075,2120,2070,2105,8237200,"2015-12-18","BIKA"
2105,2140,2105,2140,5566100,"2015-12-21","BIKA"
2145,2170,2135,2145,5097800,"2015-12-22","BIKA"
2150,2150,2100,2100,5031700,"2015-12-23","BIKA"
2100,2105,1910,1920,9015300,"2015-12-28","BIKA"
1920,1925,1870,1875,5794200,"2015-12-29","BIKA"
1875,1910,1875,1905,4324200,"2015-12-30","BIKA"
1905,1930,1905,1930,4298500,"2016-01-04","BIKA"
1935,2050,1935,1975,4650300,"2016-01-05","BIKA"
1980,1990,1940,1980,11749700,"2016-01-06","BIKA"
1980,2000,1960,1975,7355300,"2016-01-07","BIKA"
1975,1990,1970,1980,5255400,"2016-01-08","BIKA"
1980,1985,1965,1980,5748500,"2016-01-11","BIKA"
1980,1995,1970,1970,4308800,"2016-01-12","BIKA"
1970,1990,1965,1985,13775700,"2016-01-13","BIKA"
1980,1990,1965,1970,8640400,"2016-01-14","BIKA"
1975,1980,1940,1945,4950700,"2016-01-15","BIKA"
1935,1935,1905,1930,4060500,"2016-01-18","BIKA"
1930,1940,1930,1935,2707400,"2016-01-19","BIKA"
1935,1945,1910,1945,10672600,"2016-01-20","BIKA"
1945,1985,1935,1950,5628800,"2016-01-21","BIKA"
1955,1955,1940,1950,2159400,"2016-01-22","BIKA"
1950,1960,1945,1945,3026100,"2016-01-25","BIKA"
1945,1950,1945,1950,1873000,"2016-01-26","BIKA"
1950,1970,1915,1940,11383900,"2016-01-27","BIKA"
1940,1955,1915,1935,6478900,"2016-01-28","BIKA"
1935,1940,1915,1930,2416000,"2016-01-29","BIKA"
1930,1950,1915,1930,3350400,"2016-02-01","BIKA"
1930,1965,1920,1935,6901300,"2016-02-02","BIKA"
1930,1945,1915,1930,7797400,"2016-02-03","BIKA"
1930,1930,1895,1895,5954900,"2016-02-04","BIKA"
1895,1895,1875,1875,1995200,"2016-02-05","BIKA"
1865,1895,1860,1880,2499400,"2016-02-09","BIKA"
1880,1900,1880,1890,7533700,"2016-02-10","BIKA"
1890,1950,1880,1880,7824500,"2016-02-11","BIKA"
1875,1910,1865,1900,7966900,"2016-02-12","BIKA"
1900,1905,1885,1885,2610500,"2016-02-15","BIKA"
1885,1885,1860,1865,3281800,"2016-02-16","BIKA"
1865,1870,1680,1680,8133300,"2016-02-17","BIKA"
1730,1770,1520,1530,7723200,"2016-02-18","BIKA"
1525,1550,1500,1525,7909300,"2016-02-19","BIKA"
1525,1525,1500,1500,8296800,"2016-02-22","BIKA"
1500,1505,1490,1495,7564000,"2016-02-23","BIKA"
1490,1530,1490,1520,8150600,"2016-02-24","BIKA"
1520,1600,1480,1560,8608000,"2016-02-25","BIKA"
1560,1600,1540,1565,8605300,"2016-02-26","BIKA"
1560,1570,1550,1570,7949000,"2016-02-29","BIKA"
1565,1575,1555,1560,7410200,"2016-03-01","BIKA"
1565,1565,1540,1540,10496600,"2016-03-02","BIKA"
1535,1535,1515,1520,8282100,"2016-03-03","BIKA"
1520,1520,1495,1495,7243000,"2016-03-04","BIKA"
1495,1500,1490,1490,8926700,"2016-03-07","BIKA"
1490,1495,1480,1480,7315000,"2016-03-08","BIKA"
1480,1480,1460,1460,6174300,"2016-03-10","BIKA"
NA,NA,NA,NA,NA,"2016-03-11","BIKA"
NA,NA,NA,NA,NA,"2016-03-14","BIKA"
1440,1500,1435,1475,7114800,"2016-03-15","BIKA"
1475,1600,1470,1510,7224500,"2016-03-16","BIKA"
1510,1525,1500,1510,6451300,"2016-03-17","BIKA"
1515,1515,1495,1505,6114000,"2016-03-18","BIKA"
1505,1535,1500,1510,8145900,"2016-03-21","BIKA"
1515,1515,1505,1505,6728200,"2016-03-22","BIKA"
1500,1525,1500,1525,6541700,"2016-03-23","BIKA"
1525,1525,1510,1510,6157600,"2016-03-24","BIKA"
1510,1510,1495,1500,7666500,"2016-03-28","BIKA"
1500,1500,1495,1500,6737300,"2016-03-29","BIKA"
1500,1500,1495,1500,6574600,"2016-03-30","BIKA"
1500,1500,1480,1490,6521300,"2016-03-31","BIKA"
1490,1490,1460,1470,7864700,"2016-04-01","BIKA"
1470,1470,1435,1450,7131500,"2016-04-04","BIKA"
1450,1450,1425,1440,7732800,"2016-04-05","BIKA"
1435,1435,1420,1420,5872600,"2016-04-06","BIKA"
1420,1425,1405,1410,6940400,"2016-04-07","BIKA"
1410,1410,1385,1385,6119400,"2016-04-08","BIKA"
NA,NA,NA,NA,NA,"2016-04-11","BIKA"
1365,1370,1355,1360,6623000,"2016-04-12","BIKA"
NA,NA,NA,NA,NA,"2016-04-13","BIKA"
NA,NA,NA,NA,NA,"2016-04-14","BIKA"
NA,NA,NA,NA,NA,"2016-04-15","BIKA"
NA,NA,NA,NA,NA,"2016-04-18","BIKA"
1360,1360,1360,1360,0,"2016-04-19","BIKA"
1570,1635,1570,1635,8835400,"2016-04-20","BIKA"
1635,1645,1475,1475,8697100,"2016-04-21","BIKA"
1475,1490,1330,1365,5553700,"2016-04-22","BIKA"
1365,1385,1240,1245,3268000,"2016-04-25","BIKA"
1245,1390,1235,1300,8539700,"2016-04-26","BIKA"
1350,1350,1310,1330,7731400,"2016-04-27","BIKA"
1335,1380,1335,1335,8583500,"2016-04-28","BIKA"
1425,1425,1340,1425,7526000,"2016-04-29","BIKA"
1425,1475,1420,1465,6901000,"2016-05-02","BIKA"
1470,1475,1465,1465,6798300,"2016-05-03","BIKA"
1465,1505,1445,1505,6422500,"2016-05-04","BIKA"
1505,1555,1495,1550,8449000,"2016-05-09","BIKA"
1550,1645,1545,1630,7275300,"2016-05-10","BIKA"
1650,1690,1620,1650,8155800,"2016-05-11","BIKA"
1650,1685,1605,1630,7066700,"2016-05-12","BIKA"
1630,1635,1620,1620,6742000,"2016-05-13","BIKA"
1620,1635,1620,1625,7109000,"2016-05-16","BIKA"
1625,1640,1595,1640,7587500,"2016-05-17","BIKA"
1645,1645,1625,1640,7165900,"2016-05-18","BIKA"
1640,1640,1500,1550,8221900,"2016-05-19","BIKA"
1545,1545,1485,1485,5826100,"2016-05-20","BIKA"
1485,1485,1340,1340,2225700,"2016-05-23","BIKA"
1320,1320,1210,1210,269900,"2016-05-24","BIKA"
1150,1150,1090,1090,121600,"2016-05-25","BIKA"
1090,1105,985,985,13876600,"2016-05-26","BIKA"
960,995,905,940,8973600,"2016-05-27","BIKA"
945,1150,945,1145,30714900,"2016-05-30","BIKA"
1150,1250,1035,1035,16038300,"2016-05-31","BIKA"
1000,1000,935,935,7314000,"2016-06-01","BIKA"
935,935,845,860,14037300,"2016-06-02","BIKA"
865,900,820,880,15912800,"2016-06-03","BIKA"
885,895,795,795,21909400,"2016-06-06","BIKA"
795,830,735,830,35719100,"2016-06-07","BIKA"
835,865,815,815,36238800,"2016-06-08","BIKA"
820,840,805,830,19731700,"2016-06-09","BIKA"
840,850,800,800,9028600,"2016-06-10","BIKA"
800,815,780,780,8615700,"2016-06-13","BIKA"
780,795,765,765,21372700,"2016-06-14","BIKA"
765,775,750,750,15376600,"2016-06-15","BIKA"
750,755,675,675,17972500,"2016-06-16","BIKA"
675,675,675,675,0,"2016-06-17","BIKA"
675,695,615,650,14896600,"2016-06-20","BIKA"
650,720,645,705,39703200,"2016-06-21","BIKA"
710,730,670,675,19532500,"2016-06-22","BIKA"
675,685,620,630,3269700,"2016-06-23","BIKA"
640,640,570,580,5441600,"2016-06-24","BIKA"
580,580,580,580,0,"2016-06-27","BIKA"
580,580,580,580,0,"2016-06-28","BIKA"
580,580,580,580,0,"2016-06-29","BIKA"
580,580,580,580,0,"2016-06-30","BIKA"
580,580,580,580,0,"2016-07-01","BIKA"
580,580,580,580,0,"2016-07-11","BIKA"
580,580,580,580,0,"2016-07-12","BIKA"
580,580,580,580,0,"2016-07-13","BIKA"
580,580,580,580,0,"2016-07-14","BIKA"
580,580,580,580,0,"2016-07-15","BIKA"
580,580,580,580,0,"2016-07-18","BIKA"
580,580,580,580,0,"2016-07-19","BIKA"
580,580,580,580,0,"2016-07-20","BIKA"
580,580,580,580,0,"2016-07-21","BIKA"
580,580,580,580,0,"2016-07-22","BIKA"
580,580,580,580,0,"2016-07-25","BIKA"
580,580,580,580,0,"2016-07-26","BIKA"
580,580,580,580,0,"2016-07-27","BIKA"
580,580,580,580,0,"2016-07-28","BIKA"
565,635,550,600,3135400,"2016-07-29","BIKA"
600,615,565,565,1291700,"2016-08-01","BIKA"
565,565,520,520,1615000,"2016-08-02","BIKA"
515,535,515,530,550200,"2016-08-03","BIKA"
525,535,515,525,764100,"2016-08-04","BIKA"
530,540,520,535,862600,"2016-08-05","BIKA"
535,540,520,525,1140200,"2016-08-08","BIKA"
525,540,525,535,430700,"2016-08-09","BIKA"
535,555,530,550,449400,"2016-08-10","BIKA"
560,570,550,550,408600,"2016-08-11","BIKA"
565,565,540,545,407200,"2016-08-12","BIKA"
545,550,535,545,628000,"2016-08-15","BIKA"
545,550,540,545,330400,"2016-08-16","BIKA"
545,555,545,545,346500,"2016-08-18","BIKA"
545,560,545,560,534700,"2016-08-19","BIKA"
565,700,565,700,19327000,"2016-08-22","BIKA"
700,700,630,635,4848200,"2016-08-23","BIKA"
635,680,595,595,3149600,"2016-08-24","BIKA"
605,625,600,620,425800,"2016-08-25","BIKA"
625,630,615,620,520400,"2016-08-26","BIKA"
620,765,615,695,17451600,"2016-08-29","BIKA"
695,730,630,630,8964100,"2016-08-30","BIKA"
630,655,570,585,3169600,"2016-08-31","BIKA"
585,620,570,570,5382800,"2016-09-01","BIKA"
575,610,570,585,1251000,"2016-09-02","BIKA"
585,600,585,585,303000,"2016-09-05","BIKA"
585,600,570,570,2176800,"2016-09-06","BIKA"
570,600,550,565,1461200,"2016-09-07","BIKA"
565,575,555,555,1980900,"2016-09-08","BIKA"
555,565,550,555,1291600,"2016-09-09","BIKA"
555,575,555,565,1481500,"2016-09-13","BIKA"
565,565,540,545,2011100,"2016-09-14","BIKA"
545,615,540,570,6101300,"2016-09-15","BIKA"
570,600,560,560,2120300,"2016-09-16","BIKA"
560,580,555,555,2451400,"2016-09-19","BIKA"
555,610,555,570,15029300,"2016-09-20","BIKA"
570,580,550,560,3683400,"2016-09-21","BIKA"
560,575,555,560,3877000,"2016-09-22","BIKA"
560,575,560,560,2674400,"2016-09-23","BIKA"
560,570,540,550,3226800,"2016-09-26","BIKA"
550,555,545,550,2925400,"2016-09-27","BIKA"
550,560,545,545,3239500,"2016-09-28","BIKA"
545,560,545,545,3115200,"2016-09-29","BIKA"
545,555,535,535,2618200,"2016-09-30","BIKA"
535,550,530,530,2490100,"2016-10-03","BIKA"
530,550,530,540,3524100,"2016-10-04","BIKA"
545,545,535,535,3500400,"2016-10-05","BIKA"
535,550,535,545,3098900,"2016-10-06","BIKA"
550,555,540,550,3347500,"2016-10-07","BIKA"
550,555,540,540,3224700,"2016-10-10","BIKA"
540,550,535,535,3340300,"2016-10-11","BIKA"
540,545,530,535,3408000,"2016-10-12","BIKA"
535,540,530,530,4168100,"2016-10-13","BIKA"
530,540,525,530,2781200,"2016-10-14","BIKA"
535,545,525,535,3331900,"2016-10-17","BIKA"
535,535,525,530,4576700,"2016-10-18","BIKA"
530,535,510,525,3718800,"2016-10-19","BIKA"
525,560,496,496,18975100,"2016-10-20","BIKA"
500,505,492,492,4966000,"2016-10-21","BIKA"
492,505,480,482,5188000,"2016-10-24","BIKA"
482,482,474,474,2654500,"2016-10-25","BIKA"
474,478,430,452,6225100,"2016-10-26","BIKA"
452,474,442,448,8236600,"2016-10-27","BIKA"
456,470,446,454,5365600,"2016-10-28","BIKA"
456,464,452,462,6096300,"2016-10-31","BIKA"
462,565,458,498,37314900,"2016-11-01","BIKA"
500,505,480,480,8076000,"2016-11-02","BIKA"
482,505,470,470,11387500,"2016-11-03","BIKA"
470,478,466,466,4009600,"2016-11-04","BIKA"
466,470,458,458,2211900,"2016-11-07","BIKA"
458,468,458,462,4112100,"2016-11-08","BIKA"
462,462,442,456,2890100,"2016-11-09","BIKA"
460,460,454,454,2129800,"2016-11-10","BIKA"
454,458,450,452,2091900,"2016-11-11","BIKA"
452,452,442,442,3178100,"2016-11-14","BIKA"
442,448,440,440,3279400,"2016-11-15","BIKA"
440,444,438,440,3463700,"2016-11-16","BIKA"
440,442,438,440,3223500,"2016-11-17","BIKA"
440,446,432,432,3454900,"2016-11-18","BIKA"
434,434,424,424,4738000,"2016-11-21","BIKA"
430,440,426,434,3447600,"2016-11-22","BIKA"
434,458,434,450,4737800,"2016-11-23","BIKA"
452,458,446,454,4007700,"2016-11-24","BIKA"
456,472,442,454,14950800,"2016-11-25","BIKA"
454,472,450,452,7573300,"2016-11-28","BIKA"
452,462,452,458,6141600,"2016-11-29","BIKA"
458,478,458,478,7569000,"2016-11-30","BIKA"
478,520,474,510,10009800,"2016-12-01","BIKA"
510,525,505,520,6187300,"2016-12-02","BIKA"
525,650,525,650,10068500,"2016-12-05","BIKA"
675,740,650,650,12317600,"2016-12-06","BIKA"
650,655,585,590,6318700,"2016-12-07","BIKA"
590,615,555,560,9614000,"2016-12-08","BIKA"
560,570,530,530,5493400,"2016-12-09","BIKA"
530,550,525,525,4908000,"2016-12-13","BIKA"
525,535,515,520,4916600,"2016-12-14","BIKA"
520,530,505,515,2692800,"2016-12-15","BIKA"
515,530,515,530,6423700,"2016-12-16","BIKA"
540,565,540,545,6147900,"2016-12-19","BIKA"
545,555,510,510,3412500,"2016-12-20","BIKA"
510,525,505,505,3731400,"2016-12-21","BIKA"
505,510,486,488,4292600,"2016-12-22","BIKA"
488,492,482,482,4299300,"2016-12-23","BIKA"
482,484,480,480,4451800,"2016-12-27","BIKA"
480,484,478,478,4184800,"2016-12-28","BIKA"
478,484,478,482,2633200,"2016-12-29","BIKA"
482,484,470,470,2765400,"2016-12-30","BIKA"
470,470,470,470,0,"2017-01-02","BIKA"
470,476,470,470,1791900,"2017-01-03","BIKA"
470,560,470,498,7320100,"2017-01-04","BIKA"
498,510,472,476,1787200,"2017-01-05","BIKA"
476,480,462,474,163500,"2017-01-06","BIKA"
474,500,468,478,298800,"2017-01-09","BIKA"
478,496,478,486,144700,"2017-01-10","BIKA"
486,498,480,496,92900,"2017-01-11","BIKA"
496,496,486,486,50200,"2017-01-12","BIKA"
486,486,470,472,327400,"2017-01-13","BIKA"
472,490,472,482,31500,"2017-01-16","BIKA"
482,482,474,474,10400,"2017-01-17","BIKA"
474,478,472,474,12900,"2017-01-18","BIKA"
476,480,474,474,60000,"2017-01-19","BIKA"
474,476,474,474,270400,"2017-01-20","BIKA"
474,486,472,474,74800,"2017-01-23","BIKA"
474,474,474,474,34400,"2017-01-24","BIKA"
480,480,470,476,64600,"2017-01-25","BIKA"
476,476,472,474,70100,"2017-01-26","BIKA"
478,480,460,474,3800,"2017-01-27","BIKA"
474,480,470,470,15900,"2017-01-30","BIKA"
470,480,470,470,85300,"2017-01-31","BIKA"
470,478,470,470,82500,"2017-02-01","BIKA"
470,476,460,470,187400,"2017-02-02","BIKA"
470,474,468,470,52000,"2017-02-03","BIKA"
470,470,466,466,36900,"2017-02-06","BIKA"
474,488,470,470,23000,"2017-02-07","BIKA"
472,472,468,468,49200,"2017-02-08","BIKA"
468,470,460,468,170300,"2017-02-09","BIKA"
468,474,468,470,9600,"2017-02-10","BIKA"
470,472,470,470,33400,"2017-02-13","BIKA"
470,472,466,466,12100,"2017-02-14","BIKA"
466,466,466,466,0,"2017-02-15","BIKA"
466,468,454,454,53400,"2017-02-16","BIKA"
454,464,454,454,38400,"2017-02-17","BIKA"
454,462,452,452,17100,"2017-02-20","BIKA"
452,470,450,450,28500,"2017-02-21","BIKA"
450,460,436,436,20200,"2017-02-22","BIKA"
448,450,440,448,84900,"2017-02-23","BIKA"
448,448,436,436,33100,"2017-02-24","BIKA"
436,442,436,440,14800,"2017-02-27","BIKA"
440,458,440,442,26800,"2017-02-28","BIKA"
444,444,430,438,49300,"2017-03-01","BIKA"
442,442,434,440,26400,"2017-03-02","BIKA"
432,432,432,432,2500,"2017-03-03","BIKA"
432,432,432,432,5500,"2017-03-06","BIKA"
428,440,418,420,42500,"2017-03-07","BIKA"
420,432,420,424,6700,"2017-03-08","BIKA"
424,424,416,424,49900,"2017-03-09","BIKA"
418,418,416,416,3100,"2017-03-10","BIKA"
416,418,390,412,72800,"2017-03-13","BIKA"
412,430,394,426,294300,"2017-03-14","BIKA"
424,426,424,426,2100,"2017-03-15","BIKA"
424,424,400,420,55600,"2017-03-16","BIKA"
418,418,404,418,800,"2017-03-17","BIKA"
418,420,418,418,31400,"2017-03-20","BIKA"
418,420,418,418,7700,"2017-03-21","BIKA"
418,420,380,410,20600,"2017-03-22","BIKA"
400,410,400,402,117600,"2017-03-23","BIKA"
420,428,402,420,9100,"2017-03-24","BIKA"
406,416,406,406,13600,"2017-03-27","BIKA"
406,420,350,404,20100,"2017-03-29","BIKA"
410,412,392,410,8700,"2017-03-30","BIKA"
410,410,404,404,2700,"2017-03-31","BIKA"
414,418,404,404,32200,"2017-04-03","BIKA"
404,404,390,398,49900,"2017-04-04","BIKA"
NA,NA,NA,NA,NA,"2017-04-05","BIKA"
390,410,390,398,141100,"2017-04-06","BIKA"
398,406,398,398,216900,"2017-04-07","BIKA"
410,410,398,408,11800,"2017-04-10","BIKA"
408,410,400,402,3800,"2017-04-11","BIKA"
410,410,402,402,800,"2017-04-12","BIKA"
402,410,398,400,42000,"2017-04-13","BIKA"
400,408,400,400,162300,"2017-04-17","BIKA"
408,410,408,408,1700,"2017-04-18","BIKA"
408,408,408,408,0,"2017-04-19","BIKA"
408,412,400,404,14400,"2017-04-20","BIKA"
412,412,402,402,1500,"2017-04-21","BIKA"
402,412,402,408,8700,"2017-04-25","BIKA"
408,410,410,410,1200,"2017-04-26","BIKA"
410,410,402,402,7500,"2017-04-27","BIKA"
402,410,400,408,7300,"2017-04-28","BIKA"
410,410,400,402,25500,"2017-05-02","BIKA"
402,412,400,400,7100,"2017-05-03","BIKA"
408,410,402,408,5100,"2017-05-04","BIKA"
408,412,408,410,3000,"2017-05-05","BIKA"
408,410,400,402,9500,"2017-05-08","BIKA"
406,410,394,400,26500,"2017-05-09","BIKA"
408,408,400,400,231500,"2017-05-10","BIKA"
402,410,402,402,4500,"2017-05-12","BIKA"
402,412,400,408,8800,"2017-05-15","BIKA"
408,408,398,402,89800,"2017-05-16","BIKA"
402,408,402,406,391900,"2017-05-17","BIKA"
406,408,402,402,4800,"2017-05-18","BIKA"
402,408,400,408,10000,"2017-05-19","BIKA"
408,408,402,402,19600,"2017-05-22","BIKA"
402,408,400,404,92600,"2017-05-23","BIKA"
404,404,402,402,4100,"2017-05-24","BIKA"
406,406,402,402,3500,"2017-05-26","BIKA"
400,400,400,400,2900,"2017-05-29","BIKA"
400,406,400,400,56900,"2017-05-30","BIKA"
400,406,400,400,2300,"2017-05-31","BIKA"
400,400,400,400,0,"2017-06-01","BIKA"
400,400,400,400,46600,"2017-06-02","BIKA"
406,406,400,400,18500,"2017-06-05","BIKA"
402,404,400,402,8300,"2017-06-06","BIKA"
406,408,400,400,123100,"2017-06-07","BIKA"
400,406,400,400,35600,"2017-06-08","BIKA"
400,410,400,408,8500,"2017-06-09","BIKA"
408,408,400,400,66700,"2017-06-12","BIKA"
402,406,400,406,12200,"2017-06-13","BIKA"
402,402,400,402,18300,"2017-06-14","BIKA"
402,406,400,400,52100,"2017-06-15","BIKA"
406,406,400,400,12100,"2017-06-16","BIKA"
406,406,404,404,8600,"2017-06-19","BIKA"
400,404,400,404,1700,"2017-06-20","BIKA"
404,406,398,398,5200,"2017-06-21","BIKA"
404,404,394,394,1400,"2017-06-22","BIKA"
394,394,394,394,0,"2017-06-23","BIKA"
394,394,394,394,0,"2017-06-26","BIKA"
394,394,394,394,0,"2017-06-27","BIKA"
394,394,394,394,0,"2017-06-28","BIKA"
394,394,394,394,0,"2017-06-29","BIKA"
394,394,394,394,0,"2017-06-30","BIKA"
398,404,390,390,3900,"2017-07-03","BIKA"
396,404,396,400,33000,"2017-07-04","BIKA"
400,400,396,400,22700,"2017-07-05","BIKA"
394,402,394,402,2200,"2017-07-06","BIKA"
396,402,396,400,31800,"2017-07-07","BIKA"
400,400,400,400,0,"2017-07-10","BIKA"
390,390,390,390,10700,"2017-07-11","BIKA"
390,400,386,400,20800,"2017-07-12","BIKA"
398,398,398,398,600,"2017-07-13","BIKA"
390,390,390,390,1000,"2017-07-14","BIKA"
370,394,370,390,26400,"2017-07-17","BIKA"
398,398,390,390,1100,"2017-07-18","BIKA"
390,390,390,390,2100,"2017-07-19","BIKA"
390,392,380,380,8700,"2017-07-20","BIKA"
380,396,380,396,89500,"2017-07-21","BIKA"
378,390,378,390,4300,"2017-07-24","BIKA"
380,382,360,380,20300,"2017-07-25","BIKA"
384,384,370,370,3600,"2017-07-26","BIKA"
350,362,350,360,600,"2017-07-27","BIKA"
370,384,362,362,1200,"2017-07-28","BIKA"
384,384,360,362,19000,"2017-07-31","BIKA"
362,362,360,360,29100,"2017-08-01","BIKA"
360,378,350,360,21900,"2017-08-02","BIKA"
370,370,352,368,14500,"2017-08-03","BIKA"
370,370,352,366,400,"2017-08-04","BIKA"
366,370,322,330,63500,"2017-08-07","BIKA"
350,350,292,292,547800,"2017-08-08","BIKA"
292,292,254,272,122400,"2017-08-09","BIKA"
276,304,270,298,114800,"2017-08-10","BIKA"
296,320,296,314,90300,"2017-08-11","BIKA"
314,318,288,316,58100,"2017-08-14","BIKA"
320,330,302,328,30400,"2017-08-15","BIKA"
328,328,320,324,98900,"2017-08-16","BIKA"
324,324,324,324,0,"2017-08-17","BIKA"
328,328,324,328,55700,"2017-08-18","BIKA"
328,328,320,326,80900,"2017-08-21","BIKA"
330,330,326,328,400,"2017-08-22","BIKA"
328,328,328,328,21700,"2017-08-23","BIKA"
328,328,300,320,51000,"2017-08-24","BIKA"
302,338,296,338,139200,"2017-08-25","BIKA"
338,338,320,338,24400,"2017-08-28","BIKA"
324,338,324,338,7500,"2017-08-29","BIKA"
340,340,324,338,20900,"2017-08-30","BIKA"
340,340,328,340,15400,"2017-08-31","BIKA"
340,340,340,340,0,"2017-09-01","BIKA"
320,330,300,326,91800,"2017-09-04","BIKA"
326,338,316,326,66700,"2017-09-05","BIKA"
336,336,320,328,6600,"2017-09-06","BIKA"
328,328,310,324,51700,"2017-09-07","BIKA"
320,334,320,332,7300,"2017-09-08","BIKA"
332,332,322,332,13600,"2017-09-11","BIKA"
320,336,320,320,102500,"2017-09-12","BIKA"
336,336,320,320,41200,"2017-09-13","BIKA"
322,334,322,322,14000,"2017-09-14","BIKA"
328,330,320,330,5800,"2017-09-15","BIKA"
330,330,310,330,3600,"2017-09-18","BIKA"
310,328,290,328,200700,"2017-09-19","BIKA"
330,330,300,326,40200,"2017-09-20","BIKA"
326,326,326,326,0,"2017-09-21","BIKA"
330,330,330,330,6300,"2017-09-22","BIKA"
334,334,334,334,3100,"2017-09-25","BIKA"
330,332,312,330,17900,"2017-09-26","BIKA"
328,328,328,328,1000,"2017-09-27","BIKA"
328,328,328,328,7200,"2017-09-28","BIKA"
330,330,330,330,2800,"2017-09-29","BIKA"
330,330,330,330,0,"2017-10-02","BIKA"
310,330,310,328,15200,"2017-10-03","BIKA"
326,326,302,326,18900,"2017-10-04","BIKA"
308,328,308,324,2900,"2017-10-05","BIKA"
322,324,320,324,19000,"2017-10-06","BIKA"
300,328,300,328,15300,"2017-10-09","BIKA"
328,328,328,328,0,"2017-10-10","BIKA"
328,330,326,326,10200,"2017-10-11","BIKA"
312,326,312,326,2800,"2017-10-12","BIKA"
326,326,326,326,100,"2017-10-13","BIKA"
330,330,330,330,3300,"2017-10-16","BIKA"
330,330,330,330,0,"2017-10-17","BIKA"
312,330,312,330,300,"2017-10-18","BIKA"
330,330,330,330,0,"2017-10-19","BIKA"
322,326,322,326,1100,"2017-10-20","BIKA"
312,330,312,312,37600,"2017-10-23","BIKA"
312,326,312,322,123100,"2017-10-24","BIKA"
328,330,314,314,2100,"2017-10-25","BIKA"
316,330,310,310,18800,"2017-10-26","BIKA"
302,364,302,320,20000,"2017-10-27","BIKA"
326,332,314,314,3700,"2017-10-30","BIKA"
324,324,316,320,3400,"2017-10-31","BIKA"
320,320,314,314,1200,"2017-11-01","BIKA"
314,320,314,316,3500,"2017-11-02","BIKA"
312,316,308,308,10300,"2017-11-03","BIKA"
318,318,308,310,12500,"2017-11-06","BIKA"
310,316,306,314,32900,"2017-11-07","BIKA"
320,328,306,306,8700,"2017-11-08","BIKA"
310,330,310,314,10900,"2017-11-09","BIKA"
318,318,306,306,4800,"2017-11-10","BIKA"
304,318,300,318,30800,"2017-11-13","BIKA"
308,308,308,308,17200,"2017-11-14","BIKA"
308,318,308,314,12500,"2017-11-15","BIKA"
314,320,300,312,78400,"2017-11-16","BIKA"
312,312,312,312,0,"2017-11-17","BIKA"
302,308,300,306,22400,"2017-11-20","BIKA"
306,306,300,300,5100,"2017-11-21","BIKA"
308,316,308,316,6100,"2017-11-22","BIKA"
316,318,316,318,3000,"2017-11-23","BIKA"
316,316,316,316,100,"2017-11-24","BIKA"
300,320,300,318,2000,"2017-11-27","BIKA"
300,300,300,300,23100,"2017-11-28","BIKA"
310,318,302,314,24500,"2017-11-29","BIKA"
314,314,314,314,0,"2017-11-30","BIKA"
314,314,314,314,0,"2017-12-01","BIKA"
314,314,300,310,19200,"2017-12-04","BIKA"
310,310,300,308,12200,"2017-12-05","BIKA"
316,316,300,302,6700,"2017-12-06","BIKA"
314,314,304,304,900,"2017-12-07","BIKA"
304,316,300,300,2400,"2017-12-08","BIKA"
300,314,300,302,2300,"2017-12-11","BIKA"
300,320,300,320,1900,"2017-12-12","BIKA"
300,304,300,300,2100,"2017-12-13","BIKA"
320,320,300,314,29200,"2017-12-14","BIKA"
310,314,310,314,1500,"2017-12-15","BIKA"
312,312,312,312,100,"2017-12-18","BIKA"
312,312,292,312,2300,"2017-12-19","BIKA"
300,312,300,312,2100,"2017-12-20","BIKA"
294,312,294,310,16900,"2017-12-21","BIKA"
310,310,310,310,0,"2017-12-22","BIKA"
310,310,310,310,0,"2017-12-25","BIKA"
310,310,310,310,0,"2017-12-26","BIKA"
310,312,310,312,200,"2017-12-27","BIKA"
300,312,296,306,800,"2017-12-28","BIKA"
290,310,290,310,1200,"2017-12-29","BIKA"
310,310,310,310,0,"2018-01-01","BIKA"
308,308,308,308,1400,"2018-01-02","BIKA"
316,316,316,316,2000,"2018-01-03","BIKA"
300,316,300,314,1900,"2018-01-04","BIKA"
302,310,290,310,6000,"2018-01-05","BIKA"
302,316,300,306,6500,"2018-01-08","BIKA"
316,316,300,302,5200,"2018-01-09","BIKA"
316,316,302,302,300,"2018-01-10","BIKA"
312,312,302,302,33300,"2018-01-11","BIKA"
316,316,316,316,100,"2018-01-12","BIKA"
314,314,302,302,3600,"2018-01-15","BIKA"
312,312,312,312,100,"2018-01-16","BIKA"
314,314,302,312,800,"2018-01-17","BIKA"
312,312,312,312,0,"2018-01-18","BIKA"
308,312,308,312,200,"2018-01-19","BIKA"
312,312,302,312,9600,"2018-01-22","BIKA"
312,312,312,312,0,"2018-01-23","BIKA"
302,312,302,312,6100,"2018-01-24","BIKA"
312,312,300,302,5300,"2018-01-25","BIKA"
314,314,314,314,100,"2018-01-26","BIKA"
312,318,300,312,18100,"2018-01-29","BIKA"
302,312,300,300,3600,"2018-01-30","BIKA"
302,312,300,312,3200,"2018-01-31","BIKA"
312,312,312,312,0,"2018-02-01","BIKA"
312,312,312,312,100,"2018-02-02","BIKA"
312,312,312,312,0,"2018-02-05","BIKA"
312,312,312,312,100,"2018-02-06","BIKA"
312,312,312,312,100,"2018-02-07","BIKA"
312,312,312,312,0,"2018-02-08","BIKA"
312,312,312,312,0,"2018-02-09","BIKA"
302,306,300,302,2800,"2018-02-12","BIKA"
304,320,304,312,10800,"2018-02-13","BIKA"
312,312,312,312,100,"2018-02-14","BIKA"
310,310,310,310,300,"2018-02-15","BIKA"
310,310,310,310,0,"2018-02-16","BIKA"
310,310,310,310,0,"2018-02-19","BIKA"
310,316,310,310,57800,"2018-02-20","BIKA"
318,320,310,318,11900,"2018-02-21","BIKA"
312,360,306,336,91700,"2018-02-22","BIKA"
314,332,314,332,9600,"2018-02-23","BIKA"
326,338,326,336,3200,"2018-02-26","BIKA"
336,336,336,336,0,"2018-02-27","BIKA"
330,348,324,344,46200,"2018-02-28","BIKA"
342,350,324,340,12500,"2018-03-01","BIKA"
342,350,318,318,12600,"2018-03-02","BIKA"
320,338,318,336,11600,"2018-03-05","BIKA"
320,334,320,334,3200,"2018-03-06","BIKA"
332,332,318,318,11400,"2018-03-07","BIKA"
336,336,318,318,19100,"2018-03-08","BIKA"
320,332,318,318,10500,"2018-03-09","BIKA"
320,322,320,322,8700,"2018-03-12","BIKA"
322,324,320,324,9100,"2018-03-13","BIKA"
324,330,316,316,16500,"2018-03-14","BIKA"
330,330,310,312,22400,"2018-03-15","BIKA"
320,330,320,326,1300,"2018-03-16","BIKA"
320,324,320,324,900,"2018-03-19","BIKA"
322,324,300,318,30700,"2018-03-20","BIKA"
318,318,318,318,0,"2018-03-21","BIKA"
318,336,318,330,33000,"2018-03-22","BIKA"
332,332,332,332,100,"2018-03-23","BIKA"
328,330,328,330,1500,"2018-03-26","BIKA"
328,330,328,330,200,"2018-03-27","BIKA"
330,338,300,326,5500,"2018-03-28","BIKA"
328,328,308,312,5400,"2018-03-29","BIKA"
312,312,312,312,0,"2018-03-30","BIKA"
310,322,300,320,22000,"2018-04-02","BIKA"
318,320,300,302,116100,"2018-04-03","BIKA"
304,306,296,306,147700,"2018-04-04","BIKA"
296,300,294,300,50300,"2018-04-05","BIKA"
290,300,290,300,115000,"2018-04-06","BIKA"
300,300,290,290,8000,"2018-04-09","BIKA"
290,300,290,294,15200,"2018-04-10","BIKA"
294,294,292,292,33900,"2018-04-11","BIKA"
310,310,292,294,149000,"2018-04-12","BIKA"
300,308,294,296,2900,"2018-04-13","BIKA"
296,296,296,296,0,"2018-04-16","BIKA"
296,296,296,296,0,"2018-04-17","BIKA"
300,302,296,296,700,"2018-04-18","BIKA"
296,296,296,296,0,"2018-04-19","BIKA"
296,296,296,296,0,"2018-04-20","BIKA"
324,324,294,310,62200,"2018-04-23","BIKA"
310,310,296,308,5900,"2018-04-24","BIKA"
308,308,308,308,0,"2018-04-25","BIKA"
308,308,308,308,0,"2018-04-26","BIKA"
308,308,308,308,0,"2018-04-27","BIKA"
288,288,272,288,3900,"2018-04-30","BIKA"
288,288,288,288,0,"2018-05-01","BIKA"
288,288,288,288,0,"2018-05-02","BIKA"
288,324,280,280,4600,"2018-05-03","BIKA"
260,292,260,278,11900,"2018-05-04","BIKA"
324,324,280,288,26600,"2018-05-07","BIKA"
270,296,270,288,1000,"2018-05-08","BIKA"
290,290,274,290,600,"2018-05-09","BIKA"
290,290,290,290,0,"2018-05-10","BIKA"
272,292,272,290,51600,"2018-05-11","BIKA"
310,362,274,298,14100,"2018-05-14","BIKA"
284,284,284,284,100,"2018-05-15","BIKA"
284,284,284,284,0,"2018-05-16","BIKA"
290,290,290,290,4500,"2018-05-17","BIKA"
290,306,260,290,129500,"2018-05-18","BIKA"
290,290,290,290,0,"2018-05-21","BIKA"
290,314,280,292,20400,"2018-05-22","BIKA"
290,294,290,290,6700,"2018-05-23","BIKA"
270,300,270,290,6700,"2018-05-24","BIKA"
270,300,270,300,12700,"2018-05-25","BIKA"
302,310,298,308,12400,"2018-05-28","BIKA"
308,308,308,308,0,"2018-05-29","BIKA"
262,298,252,288,257300,"2018-05-30","BIKA"
296,296,258,260,238100,"2018-05-31","BIKA"
260,260,260,260,0,"2018-06-01","BIKA"
280,298,240,270,176000,"2018-06-04","BIKA"
270,282,254,282,31500,"2018-06-05","BIKA"
280,280,274,274,4900,"2018-06-06","BIKA"
270,292,270,282,6200,"2018-06-07","BIKA"
288,288,272,280,7000,"2018-06-08","BIKA"
280,280,280,280,0,"2018-06-11","BIKA"
280,280,280,280,0,"2018-06-12","BIKA"
280,280,280,280,0,"2018-06-13","BIKA"
280,280,280,280,0,"2018-06-14","BIKA"
280,280,280,280,0,"2018-06-15","BIKA"
280,280,280,280,0,"2018-06-18","BIKA"
280,280,280,280,0,"2018-06-19","BIKA"
290,290,246,290,4200,"2018-06-20","BIKA"
270,278,260,264,11700,"2018-06-21","BIKA"
270,290,202,270,36400,"2018-06-22","BIKA"
268,268,230,232,1300,"2018-06-25","BIKA"
232,232,206,208,119700,"2018-06-26","BIKA"
220,244,210,210,15200,"2018-06-27","BIKA"
228,248,204,240,24900,"2018-06-28","BIKA"
240,256,214,214,27500,"2018-06-29","BIKA"
216,240,216,236,3500,"2018-07-02","BIKA"
236,236,222,236,2500,"2018-07-03","BIKA"
234,246,224,238,2500,"2018-07-04","BIKA"
234,238,234,238,6200,"2018-07-05","BIKA"
222,238,222,238,3300,"2018-07-06","BIKA"
238,238,238,238,0,"2018-07-09","BIKA"
204,238,202,206,30000,"2018-07-10","BIKA"
224,238,224,232,12800,"2018-07-11","BIKA"
232,238,232,236,2900,"2018-07-12","BIKA"
230,236,222,236,9600,"2018-07-13","BIKA"
224,234,212,234,1800,"2018-07-16","BIKA"
252,252,224,228,1200,"2018-07-17","BIKA"
226,232,214,218,18200,"2018-07-18","BIKA"
240,240,210,220,3600,"2018-07-19","BIKA"
248,248,212,220,2800,"2018-07-20","BIKA"
228,230,204,204,300,"2018-07-23","BIKA"
206,226,206,218,122800,"2018-07-24","BIKA"
226,226,210,216,5500,"2018-07-25","BIKA"
220,220,210,216,21400,"2018-07-26","BIKA"
216,216,216,216,0,"2018-07-27","BIKA"
230,230,208,224,7500,"2018-07-30","BIKA"
220,230,210,210,12700,"2018-07-31","BIKA"
228,228,212,216,10300,"2018-08-01","BIKA"
220,220,212,218,7400,"2018-08-02","BIKA"
210,212,210,212,14400,"2018-08-03","BIKA"
222,222,208,210,28800,"2018-08-06","BIKA"
216,216,210,216,1200,"2018-08-07","BIKA"
212,214,210,212,7000,"2018-08-08","BIKA"
208,222,200,212,138900,"2018-08-09","BIKA"
228,228,200,220,2400,"2018-08-10","BIKA"
202,208,202,208,7600,"2018-08-13","BIKA"
204,218,204,212,3000,"2018-08-14","BIKA"
206,214,204,214,15300,"2018-08-15","BIKA"
202,210,202,204,7800,"2018-08-16","BIKA"
204,204,204,204,0,"2018-08-17","BIKA"
200,210,194,210,11900,"2018-08-20","BIKA"
204,204,200,200,40800,"2018-08-21","BIKA"
200,200,200,200,0,"2018-08-22","BIKA"
198,216,198,208,10700,"2018-08-23","BIKA"
198,208,198,208,46000,"2018-08-24","BIKA"
200,200,198,200,21400,"2018-08-27","BIKA"
200,200,200,200,0,"2018-08-28","BIKA"
192,200,192,200,500,"2018-08-29","BIKA"
206,206,194,200,4500,"2018-08-30","BIKA"
206,206,194,200,6600,"2018-08-31","BIKA"
200,200,200,200,0,"2018-09-03","BIKA"
200,200,200,200,0,"2018-09-04","BIKA"
180,197,180,187,2600,"2018-09-05","BIKA"
178,187,165,170,19700,"2018-09-06","BIKA"
161,186,161,177,19300,"2018-09-07","BIKA"
176,184,163,165,2400,"2018-09-10","BIKA"
165,165,165,165,0,"2018-09-11","BIKA"
165,180,162,180,14300,"2018-09-12","BIKA"
182,186,179,186,12700,"2018-09-13","BIKA"
186,200,186,188,12100,"2018-09-14","BIKA"
188,188,182,186,3600,"2018-09-17","BIKA"
198,200,186,200,3400,"2018-09-18","BIKA"
200,200,170,199,1800,"2018-09-19","BIKA"
199,200,171,200,900,"2018-09-20","BIKA"
200,200,170,175,4900,"2018-09-21","BIKA"
185,190,180,189,700,"2018-09-24","BIKA"
189,189,189,189,0,"2018-09-25","BIKA"
189,189,189,189,0,"2018-09-26","BIKA"
189,189,175,186,13200,"2018-09-27","BIKA"
186,200,176,200,13700,"2018-09-28","BIKA"
200,200,200,200,0,"2018-10-01","BIKA"
200,200,199,199,2800,"2018-10-02","BIKA"
199,199,180,199,6100,"2018-10-03","BIKA"
199,199,199,199,0,"2018-10-04","BIKA"
191,200,191,200,1600,"2018-10-05","BIKA"
200,200,200,200,1500,"2018-10-08","BIKA"
190,200,190,200,62400,"2018-10-09","BIKA"
199,200,191,200,500,"2018-10-10","BIKA"
200,200,200,200,0,"2018-10-11","BIKA"
190,190,190,190,1300,"2018-10-12","BIKA"
199,199,198,198,300,"2018-10-15","BIKA"
198,198,197,197,2500,"2018-10-16","BIKA"
196,200,196,200,900,"2018-10-17","BIKA"
198,198,198,198,700,"2018-10-18","BIKA"
198,199,198,199,10600,"2018-10-19","BIKA"
199,204,181,202,7400,"2018-10-22","BIKA"
206,206,198,199,1600,"2018-10-23","BIKA"
199,199,199,199,0,"2018-10-24","BIKA"
199,206,199,200,384600,"2018-10-25","BIKA"
200,200,200,200,0,"2018-10-26","BIKA"
206,206,200,200,2200,"2018-10-29","BIKA"
204,204,173,174,21500,"2018-10-30","BIKA"
206,206,200,204,4600,"2018-10-31","BIKA"
178,204,176,204,45500,"2018-11-01","BIKA"
204,204,180,204,5300,"2018-11-02","BIKA"
204,204,204,204,0,"2018-11-05","BIKA"
204,220,204,218,3200,"2018-11-06","BIKA"
216,234,216,230,5600,"2018-11-07","BIKA"
230,230,210,218,4400,"2018-11-08","BIKA"
204,204,200,204,16300,"2018-11-09","BIKA"
204,204,204,204,0,"2018-11-12","BIKA"
216,216,200,208,600,"2018-11-13","BIKA"
206,212,206,212,1100,"2018-11-14","BIKA"
210,210,210,210,2600,"2018-11-15","BIKA"
208,210,208,210,1500,"2018-11-16","BIKA"
210,216,200,216,6700,"2018-11-19","BIKA"
216,216,216,216,0,"2018-11-20","BIKA"
216,220,216,216,2100,"2018-11-21","BIKA"
216,216,216,216,0,"2018-11-22","BIKA"
220,220,204,208,1000,"2018-11-23","BIKA"
214,216,200,212,10600,"2018-11-26","BIKA"
216,216,206,210,2400,"2018-11-27","BIKA"
210,256,200,212,16700,"2018-11-28","BIKA"
218,218,200,214,5300,"2018-11-29","BIKA"
194,214,194,214,12600,"2018-11-30","BIKA"
214,216,190,216,27500,"2018-12-03","BIKA"
214,226,214,224,23600,"2018-12-04","BIKA"
224,230,224,230,16600,"2018-12-05","BIKA"
204,228,204,214,11800,"2018-12-06","BIKA"
216,220,214,216,1800,"2018-12-07","BIKA"
216,230,216,226,15700,"2018-12-10","BIKA"
226,226,224,226,1600,"2018-12-11","BIKA"
226,226,226,226,0,"2018-12-12","BIKA"
212,238,212,232,9100,"2018-12-13","BIKA"
232,244,230,232,26000,"2018-12-14","BIKA"
232,252,224,238,72900,"2018-12-17","BIKA"
240,264,240,244,39900,"2018-12-18","BIKA"
248,262,248,250,70700,"2018-12-19","BIKA"
220,250,220,250,6700,"2018-12-20","BIKA"
190,250,190,250,11100,"2018-12-21","BIKA"
250,250,250,250,0,"2018-12-24","BIKA"
250,250,250,250,0,"2018-12-25","BIKA"
210,248,210,228,3100,"2018-12-26","BIKA"
212,248,212,246,20100,"2018-12-27","BIKA"
246,260,246,260,107000,"2018-12-28","BIKA"
260,260,260,260,0,"2018-12-31","BIKA"
260,260,260,260,0,"2019-01-01","BIKA"
244,260,222,222,16400,"2019-01-02","BIKA"
232,250,232,240,11800,"2019-01-03","BIKA"
220,250,220,250,6100,"2019-01-04","BIKA"
250,250,250,250,0,"2019-01-07","BIKA"
220,250,220,248,3800,"2019-01-08","BIKA"
248,248,248,248,0,"2019-01-09","BIKA"
248,248,248,248,0,"2019-01-10","BIKA"
248,250,248,248,300,"2019-01-11","BIKA"
246,246,238,240,1600,"2019-01-14","BIKA"
222,250,222,250,11800,"2019-01-15","BIKA"
250,250,250,250,0,"2019-01-16","BIKA"
260,280,250,252,6600,"2019-01-17","BIKA"
252,252,252,252,0,"2019-01-18","BIKA"
256,260,242,248,8200,"2019-01-21","BIKA"
262,262,250,250,800,"2019-01-22","BIKA"
274,274,242,260,1100,"2019-01-23","BIKA"
260,260,260,260,0,"2019-01-24","BIKA"
252,252,252,252,100,"2019-01-25","BIKA"
266,270,258,258,1200,"2019-01-28","BIKA"
250,260,222,260,4100,"2019-01-29","BIKA"
264,280,260,268,12000,"2019-01-30","BIKA"
268,268,268,268,0,"2019-01-31","BIKA"
254,268,250,268,4200,"2019-02-01","BIKA"
266,266,240,260,4200,"2019-02-04","BIKA"
260,260,260,260,0,"2019-02-05","BIKA"
260,260,240,240,63800,"2019-02-06","BIKA"
230,256,230,256,4100,"2019-02-07","BIKA"
256,256,230,254,10500,"2019-02-08","BIKA"
254,260,254,254,7800,"2019-02-11","BIKA"
240,240,240,240,2000,"2019-02-12","BIKA"
232,256,230,230,11400,"2019-02-13","BIKA"
234,236,232,234,9900,"2019-02-14","BIKA"
234,234,234,234,0,"2019-02-15","BIKA"
248,280,242,244,17500,"2019-02-18","BIKA"
244,244,244,244,0,"2019-02-19","BIKA"
254,260,246,258,2100,"2019-02-20","BIKA"
260,260,234,246,6500,"2019-02-21","BIKA"
260,260,246,246,1400,"2019-02-22","BIKA"
260,260,240,256,1000,"2019-02-25","BIKA"
256,256,250,250,4400,"2019-02-26","BIKA"
250,250,230,248,4900,"2019-02-27","BIKA"
230,248,220,244,1700,"2019-02-28","BIKA"
234,256,234,244,1300,"2019-03-01","BIKA"
244,244,244,244,0,"2019-03-04","BIKA"
244,244,244,244,0,"2019-03-05","BIKA"
244,244,244,244,0,"2019-03-06","BIKA"
244,244,244,244,0,"2019-03-07","BIKA"
240,242,232,232,3300,"2019-03-08","BIKA"
230,260,230,254,500,"2019-03-11","BIKA"
254,254,254,254,0,"2019-03-12","BIKA"
250,250,250,250,100,"2019-03-13","BIKA"
250,250,250,250,0,"2019-03-14","BIKA"
254,254,254,254,100,"2019-03-15","BIKA"
254,254,254,254,0,"2019-03-18","BIKA"
254,254,254,254,0,"2019-03-19","BIKA"
254,254,254,254,0,"2019-03-20","BIKA"
196,256,196,236,3600,"2019-03-21","BIKA"
236,236,236,236,0,"2019-03-22","BIKA"
236,236,236,236,0,"2019-03-25","BIKA"
256,260,256,260,900,"2019-03-26","BIKA"
250,256,242,256,800,"2019-03-27","BIKA"
256,256,256,256,0,"2019-03-28","BIKA"
256,256,256,256,0,"2019-03-29","BIKA"
256,256,256,256,0,"2019-04-01","BIKA"
242,242,216,236,10300,"2019-04-02","BIKA"
236,236,236,236,0,"2019-04-03","BIKA"
234,234,230,230,2500,"2019-04-04","BIKA"
220,226,212,226,35700,"2019-04-05","BIKA"
232,240,214,240,3500,"2019-04-08","BIKA"
240,254,232,254,19600,"2019-04-09","BIKA"
234,242,226,236,17500,"2019-04-10","BIKA"
236,236,204,218,4600,"2019-04-11","BIKA"
206,230,206,228,13900,"2019-04-12","BIKA"
250,250,226,238,1800,"2019-04-15","BIKA"
240,240,240,240,100,"2019-04-16","BIKA"
240,240,240,240,0,"2019-04-17","BIKA"
240,240,232,232,1000,"2019-04-18","BIKA"
232,232,232,232,0,"2019-04-19","BIKA"
226,228,212,228,3000,"2019-04-22","BIKA"
236,236,214,236,3800,"2019-04-23","BIKA"
234,238,214,238,12200,"2019-04-24","BIKA"
242,242,240,240,300,"2019-04-25","BIKA"
216,226,216,226,1600,"2019-04-26","BIKA"
220,234,212,234,1300,"2019-04-29","BIKA"
234,234,234,234,0,"2019-04-30","BIKA"
234,234,234,234,0,"2019-05-01","BIKA"
244,244,244,244,100,"2019-05-02","BIKA"
230,250,230,250,200,"2019-05-03","BIKA"
250,250,248,248,200,"2019-05-06","BIKA"
248,248,248,248,100,"2019-05-07","BIKA"
250,250,250,250,100,"2019-05-08","BIKA"
200,246,200,206,600,"2019-05-09","BIKA"
224,250,214,220,3000,"2019-05-10","BIKA"
234,250,210,244,1600,"2019-05-13","BIKA"
244,244,244,244,500,"2019-05-14","BIKA"
244,254,244,254,600,"2019-05-15","BIKA"
232,232,232,232,3200,"2019-05-16","BIKA"
242,242,226,240,19400,"2019-05-17","BIKA"
240,242,240,240,600,"2019-05-20","BIKA"
222,230,222,230,200,"2019-05-21","BIKA"
228,228,228,228,100,"2019-05-22","BIKA"
228,228,228,228,500,"2019-05-23","BIKA"
224,228,222,222,700,"2019-05-24","BIKA"
218,220,202,216,28000,"2019-05-27","BIKA"
218,220,212,212,500,"2019-05-28","BIKA"
212,216,212,214,4200,"2019-05-29","BIKA"
214,214,214,214,0,"2019-05-30","BIKA"
214,234,214,222,700,"2019-05-31","BIKA"
222,222,222,222,0,"2019-06-03","BIKA"
222,222,222,222,0,"2019-06-04","BIKA"
222,222,222,222,0,"2019-06-05","BIKA"
222,222,222,222,0,"2019-06-06","BIKA"
222,222,222,222,0,"2019-06-07","BIKA"
214,232,214,232,6400,"2019-06-10","BIKA"
242,242,216,218,25900,"2019-06-11","BIKA"
234,234,220,224,1200,"2019-06-12","BIKA"
222,242,220,220,4700,"2019-06-13","BIKA"
222,222,220,220,9200,"2019-06-14","BIKA"
220,220,220,220,0,"2019-06-17","BIKA"
210,234,210,216,4600,"2019-06-18","BIKA"
NA,NA,NA,NA,NA,"2019-06-19","BIKA"
234,234,220,222,1900,"2019-06-20","BIKA"
222,222,222,222,15300,"2019-06-21","BIKA"
220,220,180,204,185500,"2019-06-24","BIKA"
204,216,200,210,9500,"2019-06-25","BIKA"
214,214,206,208,17500,"2019-06-26","BIKA"
208,212,208,212,4400,"2019-06-27","BIKA"
210,212,210,212,1000,"2019-06-28","BIKA"
212,212,200,212,25100,"2019-07-01","BIKA"
216,216,212,214,2600,"2019-07-02","BIKA"
195,212,195,210,1600,"2019-07-03","BIKA"
210,210,210,210,100,"2019-07-04","BIKA"
204,204,202,202,3600,"2019-07-05","BIKA"
202,202,200,200,7000,"2019-07-08","BIKA"
210,212,196,210,4600,"2019-07-09","BIKA"
212,212,195,210,15000,"2019-07-10","BIKA"
210,210,210,210,0,"2019-07-11","BIKA"
210,210,210,210,0,"2019-07-12","BIKA"
208,212,208,212,108200,"2019-07-15","BIKA"
212,220,212,218,10200,"2019-07-16","BIKA"
218,226,218,226,7800,"2019-07-17","BIKA"
224,226,224,226,700,"2019-07-18","BIKA"
226,226,218,222,1300,"2019-07-19","BIKA"
226,226,200,204,19100,"2019-07-22","BIKA"
200,216,199,214,2300,"2019-07-23","BIKA"
200,204,200,202,1800,"2019-07-24","BIKA"
202,202,202,202,0,"2019-07-25","BIKA"
198,220,198,202,7500,"2019-07-26","BIKA"
200,214,196,212,4000,"2019-07-29","BIKA"
210,210,210,210,2600,"2019-07-30","BIKA"
210,216,210,216,800,"2019-07-31","BIKA"
202,214,202,214,2900,"2019-08-01","BIKA"
200,216,200,206,5000,"2019-08-02","BIKA"
212,216,212,216,3500,"2019-08-05","BIKA"
200,214,200,214,500,"2019-08-06","BIKA"
214,234,214,214,102200,"2019-08-07","BIKA"
214,222,214,216,71200,"2019-08-08","BIKA"
214,214,214,214,85100,"2019-08-09","BIKA"
220,236,180,200,1259100,"2019-08-12","BIKA"
190,204,181,185,60100,"2019-08-13","BIKA"
185,198,180,188,27800,"2019-08-14","BIKA"
181,190,181,182,10600,"2019-08-15","BIKA"
182,194,180,194,11300,"2019-08-16","BIKA"
193,193,192,192,200,"2019-08-19","BIKA"
192,192,192,192,0,"2019-08-20","BIKA"
195,204,195,200,300,"2019-08-21","BIKA"
216,216,196,198,12900,"2019-08-22","BIKA"
200,200,200,200,100,"2019-08-23","BIKA"
199,200,199,200,600,"2019-08-26","BIKA"
185,198,172,198,16700,"2019-08-27","BIKA"
195,197,180,195,9800,"2019-08-28","BIKA"
190,192,181,190,2500,"2019-08-29","BIKA"
180,183,180,181,5200,"2019-08-30","BIKA"
181,188,175,188,39300,"2019-09-02","BIKA"
187,200,178,198,29000,"2019-09-03","BIKA"
195,210,195,199,7700,"2019-09-04","BIKA"
200,200,200,200,100,"2019-09-05","BIKA"
200,200,200,200,0,"2019-09-06","BIKA"
180,200,180,200,3900,"2019-09-09","BIKA"
206,226,190,197,34600,"2019-09-10","BIKA"
206,206,199,202,300,"2019-09-11","BIKA"
206,206,192,206,3800,"2019-09-12","BIKA"
204,204,192,204,1500,"2019-09-13","BIKA"
190,202,190,202,1900,"2019-09-16","BIKA"
206,206,190,204,600,"2019-09-17","BIKA"
202,206,186,204,3500,"2019-09-18","BIKA"
206,206,204,204,1000,"2019-09-19","BIKA"
206,226,206,214,20300,"2019-09-20","BIKA"
202,214,186,200,14700,"2019-09-23","BIKA"
200,200,200,200,100,"2019-09-24","BIKA"
200,200,200,200,2000,"2019-09-25","BIKA"
200,200,200,200,0,"2019-09-26","BIKA"
180,180,180,180,4000,"2019-09-27","BIKA"
185,199,185,199,1400,"2019-09-30","BIKA"
199,199,199,199,200,"2019-10-01","BIKA"
199,199,199,199,0,"2019-10-02","BIKA"
199,199,199,199,0,"2019-10-03","BIKA"
199,199,199,199,0,"2019-10-04","BIKA"
199,199,199,199,100,"2019-10-07","BIKA"
199,199,199,199,4200,"2019-10-08","BIKA"
200,200,200,200,200,"2019-10-09","BIKA"
200,200,200,200,0,"2019-10-10","BIKA"
206,206,204,204,200,"2019-10-11","BIKA"
206,206,206,206,200,"2019-10-14","BIKA"
206,206,206,206,0,"2019-10-15","BIKA"
185,204,185,200,1300,"2019-10-16","BIKA"
189,206,189,206,400,"2019-10-17","BIKA"
206,206,206,206,0,"2019-10-18","BIKA"
200,200,199,199,300,"2019-10-21","BIKA"
206,206,185,195,6000,"2019-10-22","BIKA"
185,195,185,195,700,"2019-10-23","BIKA"
193,200,186,197,6600,"2019-10-24","BIKA"
206,206,206,206,200,"2019-10-25","BIKA"
206,206,190,206,900,"2019-10-28","BIKA"
206,206,175,175,3400,"2019-10-29","BIKA"
175,206,175,199,37200,"2019-10-30","BIKA"
200,210,199,202,9000,"2019-10-31","BIKA"
202,204,182,199,5600,"2019-11-01","BIKA"
206,206,180,198,700,"2019-11-04","BIKA"
194,197,194,197,200,"2019-11-05","BIKA"
196,196,196,196,100,"2019-11-06","BIKA"
200,204,200,204,1300,"2019-11-07","BIKA"
204,204,204,204,0,"2019-11-08","BIKA"
181,181,180,180,2700,"2019-11-11","BIKA"
180,204,180,183,1400,"2019-11-12","BIKA"
193,202,193,200,17000,"2019-11-13","BIKA"
200,200,200,200,0,"2019-11-14","BIKA"
181,194,175,194,22300,"2019-11-15","BIKA"
194,194,194,194,0,"2019-11-18","BIKA"
194,194,194,194,200,"2019-11-19","BIKA"
199,200,181,181,800,"2019-11-20","BIKA"
181,199,181,199,1200,"2019-11-21","BIKA"
199,199,199,199,0,"2019-11-22","BIKA"
199,199,199,199,0,"2019-11-25","BIKA"
199,199,199,199,0,"2019-11-26","BIKA"
199,199,199,199,0,"2019-11-27","BIKA"
199,199,199,199,0,"2019-11-28","BIKA"
199,199,199,199,0,"2019-11-29","BIKA"
198,198,198,198,100,"2019-12-02","BIKA"
197,197,197,197,100,"2019-12-03","BIKA"
197,197,197,197,0,"2019-12-04","BIKA"
197,197,197,197,0,"2019-12-05","BIKA"
194,194,194,194,100,"2019-12-06","BIKA"
196,197,196,197,600,"2019-12-09","BIKA"
197,197,197,197,100,"2019-12-10","BIKA"
197,197,197,197,0,"2019-12-11","BIKA"
197,197,197,197,0,"2019-12-12","BIKA"
196,196,160,160,300,"2019-12-13","BIKA"
196,197,194,194,800,"2019-12-16","BIKA"
160,194,150,193,19900,"2019-12-17","BIKA"
192,192,192,192,200,"2019-12-18","BIKA"
190,190,145,145,300,"2019-12-19","BIKA"
147,194,147,193,21800,"2019-12-20","BIKA"
196,196,196,196,600,"2019-12-23","BIKA"
196,196,196,196,0,"2019-12-26","BIKA"
196,196,196,196,0,"2019-12-27","BIKA"
196,196,196,196,100,"2019-12-30","BIKA"
152,152,152,152,100,"2020-01-02","BIKA"
154,194,154,192,900,"2020-01-03","BIKA"
192,192,192,192,22300,"2020-01-06","BIKA"
192,192,192,192,100,"2020-01-07","BIKA"
192,192,192,192,0,"2020-01-08","BIKA"
183,192,183,192,900,"2020-01-09","BIKA"
196,196,195,195,200,"2020-01-10","BIKA"
195,195,195,195,0,"2020-01-13","BIKA"
196,196,196,196,100,"2020-01-14","BIKA"
196,196,196,196,0,"2020-01-15","BIKA"
186,187,181,187,600,"2020-01-16","BIKA"
181,195,175,194,800,"2020-01-17","BIKA"
194,196,176,182,5000,"2020-01-20","BIKA"
190,190,190,190,2400,"2020-01-21","BIKA"
190,195,185,185,1400,"2020-01-22","BIKA"
176,195,176,194,257300,"2020-01-23","BIKA"
195,195,161,179,10600,"2020-01-24","BIKA"
180,185,180,180,15100,"2020-01-27","BIKA"
180,180,180,180,100,"2020-01-28","BIKA"
180,180,180,180,0,"2020-01-29","BIKA"
190,190,188,188,200,"2020-01-30","BIKA"
192,192,175,186,4000,"2020-01-31","BIKA"
186,186,186,186,0,"2020-02-03","BIKA"
190,190,180,185,5800,"2020-02-04","BIKA"
195,195,187,195,2600,"2020-02-05","BIKA"
195,195,195,195,100,"2020-02-06","BIKA"
195,195,195,195,0,"2020-02-07","BIKA"
195,195,195,195,0,"2020-02-10","BIKA"
195,195,195,195,0,"2020-02-11","BIKA"
195,195,195,195,0,"2020-02-12","BIKA"
195,195,195,195,0,"2020-02-13","BIKA"
195,195,195,195,0,"2020-02-14","BIKA"
195,195,195,195,0,"2020-02-17","BIKA"
195,195,195,195,0,"2020-02-18","BIKA"
195,195,195,195,100,"2020-02-19","BIKA"
195,195,195,195,0,"2020-02-20","BIKA"
195,195,195,195,0,"2020-02-21","BIKA"
195,195,195,195,0,"2020-02-24","BIKA"
195,195,195,195,0,"2020-02-25","BIKA"
195,195,195,195,0,"2020-02-26","BIKA"
195,195,195,195,100,"2020-02-27","BIKA"
195,195,195,195,0,"2020-02-28","BIKA"
195,195,195,195,0,"2020-03-02","BIKA"
195,195,195,195,0,"2020-03-03","BIKA"
179,179,145,145,500,"2020-03-04","BIKA"
181,190,181,184,900,"2020-03-05","BIKA"
184,184,184,184,0,"2020-03-06","BIKA"
184,184,184,184,0,"2020-03-09","BIKA"
190,190,190,190,100,"2020-03-10","BIKA"
200,200,171,171,4900,"2020-03-11","BIKA"
162,162,154,154,500,"2020-03-12","BIKA"
144,184,144,184,5100,"2020-03-13","BIKA"
184,184,184,184,0,"2020-03-16","BIKA"
184,184,184,184,0,"2020-03-17","BIKA"
181,181,181,181,1800,"2020-03-18","BIKA"
181,181,181,181,0,"2020-03-19","BIKA"
181,181,181,181,0,"2020-03-20","BIKA"
181,181,181,181,0,"2020-03-23","BIKA"
181,181,181,181,0,"2020-03-24","BIKA"
181,181,181,181,0,"2020-03-26","BIKA"
180,180,169,169,4100,"2020-03-27","BIKA"
170,170,164,164,200,"2020-03-30","BIKA"
174,175,174,175,200,"2020-03-31","BIKA"
180,180,180,180,700,"2020-04-01","BIKA"
180,180,180,180,0,"2020-04-02","BIKA"
180,180,175,175,300,"2020-04-03","BIKA"
180,206,180,206,1200,"2020-04-06","BIKA"
206,206,206,206,0,"2020-04-07","BIKA"
206,206,206,206,0,"2020-04-08","BIKA"
206,206,206,206,0,"2020-04-09","BIKA"
206,206,206,206,0,"2020-04-13","BIKA"
206,206,206,206,0,"2020-04-14","BIKA"
206,206,206,206,0,"2020-04-15","BIKA"
206,206,206,206,0,"2020-04-16","BIKA"
206,206,206,206,0,"2020-04-17","BIKA"
206,206,206,206,0,"2020-04-20","BIKA"
206,206,206,206,0,"2020-04-21","BIKA"
206,206,206,206,0,"2020-04-22","BIKA"
206,206,206,206,0,"2020-04-23","BIKA"
206,206,206,206,0,"2020-04-24","BIKA"
206,206,206,206,0,"2020-04-27","BIKA"
206,206,206,206,0,"2020-04-28","BIKA"
206,206,206,206,0,"2020-04-29","BIKA"
206,206,206,206,0,"2020-04-30","BIKA"
206,206,206,206,0,"2020-05-04","BIKA"
206,206,206,206,0,"2020-05-05","BIKA"
206,206,206,206,0,"2020-05-06","BIKA"
206,206,206,206,0,"2020-05-08","BIKA"
206,206,206,206,0,"2020-05-11","BIKA"
206,206,206,206,0,"2020-05-12","BIKA"
206,206,206,206,0,"2020-05-13","BIKA"
206,206,206,206,0,"2020-05-14","BIKA"
192,199,192,198,21900,"2020-05-15","BIKA"
197,198,197,198,600,"2020-05-18","BIKA"
198,198,198,198,0,"2020-05-19","BIKA"
185,185,185,185,1700,"2020-05-20","BIKA"
184,198,174,198,24000,"2020-05-26","BIKA"
196,208,196,202,42300,"2020-05-27","BIKA"
208,208,194,202,2700,"2020-05-28","BIKA"
202,202,190,190,1600,"2020-05-29","BIKA"
190,200,177,188,13400,"2020-06-02","BIKA"
180,188,175,188,8500,"2020-06-03","BIKA"
190,210,175,175,4200,"2020-06-04","BIKA"
185,210,185,200,12900,"2020-06-05","BIKA"
200,200,200,200,100,"2020-06-08","BIKA"
200,210,200,210,1700,"2020-06-09","BIKA"
204,206,204,206,300,"2020-06-10","BIKA"
192,208,192,208,800,"2020-06-11","BIKA"
210,210,208,208,600,"2020-06-12","BIKA"
208,208,208,208,0,"2020-06-15","BIKA"
208,208,194,206,2200,"2020-06-16","BIKA"
210,210,192,192,2300,"2020-06-17","BIKA"
200,210,179,179,90500,"2020-06-18","BIKA"
187,187,185,185,1100,"2020-06-19","BIKA"
194,194,173,173,12200,"2020-06-22","BIKA"
165,165,165,165,2800,"2020-06-23","BIKA"
160,191,155,190,2200,"2020-06-24","BIKA"
190,190,177,177,20300,"2020-06-25","BIKA"
167,189,166,170,2200,"2020-06-26","BIKA"
167,192,161,189,5600,"2020-06-29","BIKA"
180,187,176,187,7500,"2020-06-30","BIKA"
192,192,175,176,9700,"2020-07-01","BIKA"
195,195,168,188,15300,"2020-07-02","BIKA"
196,196,175,175,9200,"2020-07-03","BIKA"
185,195,167,167,500,"2020-07-06","BIKA"
184,195,169,173,3100,"2020-07-07","BIKA"
170,195,170,182,7900,"2020-07-08","BIKA"
182,182,170,170,1400,"2020-07-09","BIKA"
172,172,172,172,500,"2020-07-10","BIKA"
172,190,160,187,25800,"2020-07-13","BIKA"
195,195,174,176,7700,"2020-07-14","BIKA"
176,189,171,188,5900,"2020-07-15","BIKA"
198,198,176,176,3900,"2020-07-16","BIKA"
193,193,193,193,200,"2020-07-17","BIKA"
193,193,193,193,0,"2020-07-20","BIKA"
180,189,180,187,3000,"2020-07-21","BIKA"
177,185,177,185,1100,"2020-07-22","BIKA"
185,185,185,185,300,"2020-07-23","BIKA"
183,183,174,182,1200,"2020-07-24","BIKA"
182,182,171,179,2400,"2020-07-27","BIKA"
179,179,179,179,100,"2020-07-28","BIKA"
169,190,169,189,2600,"2020-07-29","BIKA"
195,195,176,190,700,"2020-07-30","BIKA"
190,190,190,190,2300,"2020-08-03","BIKA"
190,190,190,190,0,"2020-08-04","BIKA"
190,190,190,190,0,"2020-08-05","BIKA"
189,190,189,190,1000,"2020-08-06","BIKA"
190,190,190,190,0,"2020-08-07","BIKA"
191,195,182,192,1300,"2020-08-10","BIKA"
195,200,179,179,2700,"2020-08-11","BIKA"
179,179,179,179,0,"2020-08-12","BIKA"
170,200,167,199,24700,"2020-08-13","BIKA"
199,199,198,198,1100,"2020-08-14","BIKA"
195,195,195,195,100,"2020-08-18","BIKA"
185,185,182,184,12000,"2020-08-19","BIKA"
182,184,182,182,1400,"2020-08-24","BIKA"
180,180,176,180,27100,"2020-08-25","BIKA"
176,179,169,179,3200,"2020-08-26","BIKA"
179,179,170,170,1600,"2020-08-27","BIKA"
170,180,170,171,6200,"2020-08-28","BIKA"
170,170,161,169,16500,"2020-08-31","BIKA"
167,180,165,180,35300,"2020-09-01","BIKA"
180,180,180,180,0,"2020-09-02","BIKA"
168,180,168,175,35900,"2020-09-03","BIKA"
178,178,169,175,1200,"2020-09-04","BIKA"
168,172,163,163,5400,"2020-09-07","BIKA"
165,170,154,160,6200,"2020-09-08","BIKA"
155,160,155,160,1000,"2020-09-09","BIKA"
159,159,150,150,1800,"2020-09-10","BIKA"
150,175,140,168,43700,"2020-09-11","BIKA"
164,174,157,157,16600,"2020-09-14","BIKA"
163,163,151,151,7000,"2020-09-15","BIKA"
148,161,148,155,1300,"2020-09-16","BIKA"
155,156,155,155,700,"2020-09-17","BIKA"
145,155,145,155,800,"2020-09-18","BIKA"
148,148,147,147,200,"2020-09-21","BIKA"
156,156,154,155,2200,"2020-09-22","BIKA"
146,155,146,155,2200,"2020-09-23","BIKA"
146,154,146,146,1200,"2020-09-24","BIKA"
137,155,137,155,400,"2020-09-25","BIKA"
146,160,145,160,8700,"2020-09-28","BIKA"
160,160,149,154,21100,"2020-09-29","BIKA"
154,154,144,152,3300,"2020-09-30","BIKA"
153,153,142,142,8300,"2020-10-01","BIKA"
142,142,136,141,4000,"2020-10-02","BIKA"
140,140,140,140,700,"2020-10-05","BIKA"
132,165,132,143,32900,"2020-10-06","BIKA"
135,142,135,142,2100,"2020-10-07","BIKA"
142,142,142,142,100,"2020-10-08","BIKA"
140,140,134,140,3700,"2020-10-09","BIKA"
139,140,139,140,10800,"2020-10-12","BIKA"
133,138,131,138,21900,"2020-10-13","BIKA"
142,142,129,135,6700,"2020-10-14","BIKA"
135,135,135,135,1200,"2020-10-15","BIKA"
135,149,130,140,18400,"2020-10-16","BIKA"
140,144,140,144,700,"2020-10-19","BIKA"
144,144,143,143,1400,"2020-10-20","BIKA"
150,150,147,147,1900,"2020-10-21","BIKA"
147,147,147,147,100,"2020-10-22","BIKA"
147,147,147,147,0,"2020-10-23","BIKA"
137,146,137,137,9900,"2020-10-26","BIKA"
135,146,135,146,23400,"2020-10-27","BIKA"
136,145,136,142,27100,"2020-11-02","BIKA"
142,145,133,144,6300,"2020-11-03","BIKA"
144,150,144,145,500,"2020-11-04","BIKA"
145,146,137,137,10900,"2020-11-05","BIKA"
137,137,137,137,200,"2020-11-06","BIKA"
137,138,136,138,3000,"2020-11-09","BIKA"
138,149,138,148,2900,"2020-11-10","BIKA"
148,148,148,148,100,"2020-11-11","BIKA"
148,148,148,148,300,"2020-11-12","BIKA"
148,148,148,148,200,"2020-11-13","BIKA"
148,148,147,147,400,"2020-11-16","BIKA"
147,147,137,145,700,"2020-11-17","BIKA"
145,145,135,144,2400,"2020-11-18","BIKA"
148,148,145,148,5700,"2020-11-19","BIKA"
148,148,138,138,200,"2020-11-20","BIKA"
150,150,139,149,1400,"2020-11-23","BIKA"
149,153,143,153,18100,"2020-11-24","BIKA"
165,174,154,154,9700,"2020-11-25","BIKA"
160,206,158,174,40000,"2020-11-26","BIKA"
174,175,172,174,14900,"2020-11-27","BIKA"
180,180,162,162,31000,"2020-11-30","BIKA"
188,218,175,196,432200,"2020-12-01","BIKA"
200,234,183,204,348900,"2020-12-02","BIKA"
204,230,190,202,121100,"2020-12-03","BIKA"
214,214,188,190,75900,"2020-12-04","BIKA"
180,202,180,202,28100,"2020-12-07","BIKA"
200,200,192,198,5200,"2020-12-08","BIKA"
195,202,185,200,7600,"2020-12-10","BIKA"
200,200,186,197,3800,"2020-12-11","BIKA"
200,200,186,190,1100,"2020-12-14","BIKA"
197,197,187,190,6100,"2020-12-15","BIKA"
195,195,180,190,4700,"2020-12-16","BIKA"
190,190,179,190,1400,"2020-12-17","BIKA"
190,195,190,190,9400,"2020-12-18","BIKA"
190,200,190,198,5400,"2020-12-21","BIKA"
190,190,189,189,3600,"2020-12-22","BIKA"
190,190,189,189,400,"2020-12-23","BIKA"
178,200,178,200,62100,"2020-12-28","BIKA"
200,206,186,186,26000,"2020-12-29","BIKA"
186,200,173,186,10500,"2020-12-30","BIKA"
196,199,183,183,28000,"2021-01-04","BIKA"
183,195,178,189,31000,"2021-01-05","BIKA"
192,192,176,186,10100,"2021-01-06","BIKA"
186,187,173,185,19800,"2021-01-07","BIKA"
185,204,185,196,15300,"2021-01-08","BIKA"
196,196,196,196,100,"2021-01-11","BIKA"
183,196,183,195,8000,"2021-01-12","BIKA"
184,194,183,194,5100,"2021-01-13","BIKA"
194,194,193,193,13500,"2021-01-14","BIKA"
193,200,180,190,3300,"2021-01-15","BIKA"
195,195,177,177,15300,"2021-01-18","BIKA"
177,234,171,197,78000,"2021-01-19","BIKA"
197,197,184,184,69100,"2021-01-20","BIKA"
194,194,172,175,18300,"2021-01-21","BIKA"
170,174,169,169,1400,"2021-01-22","BIKA"
169,176,169,176,12300,"2021-01-25","BIKA"
176,189,168,168,36100,"2021-01-26","BIKA"
158,184,157,160,22200,"2021-01-27","BIKA"
160,160,150,160,2400,"2021-01-28","BIKA"
179,180,175,176,10900,"2021-01-29","BIKA"
179,180,165,165,12100,"2021-02-01","BIKA"
186,186,175,175,2200,"2021-02-02","BIKA"
175,185,168,174,3800,"2021-02-03","BIKA"
171,171,162,163,8500,"2021-02-04","BIKA"
159,184,159,179,9000,"2021-02-05","BIKA"
179,187,179,184,9600,"2021-02-08","BIKA"
184,184,172,175,3300,"2021-02-09","BIKA"
175,181,164,180,5300,"2021-02-10","BIKA"
179,180,168,180,2000,"2021-02-11","BIKA"
170,185,170,185,9900,"2021-02-15","BIKA"
185,185,173,173,21500,"2021-02-16","BIKA"
173,173,165,172,12200,"2021-02-17","BIKA"
165,174,165,173,10400,"2021-02-18","BIKA"
163,174,163,174,500,"2021-02-19","BIKA"
164,179,164,175,3000,"2021-02-22","BIKA"
175,175,163,173,16600,"2021-02-23","BIKA"
173,173,164,164,600,"2021-02-24","BIKA"
175,175,162,172,6800,"2021-02-25","BIKA"
172,172,161,170,1700,"2021-02-26","BIKA"
169,169,160,168,23500,"2021-03-01","BIKA"
174,175,174,174,4000,"2021-03-02","BIKA"
173,173,162,171,39300,"2021-03-03","BIKA"
171,184,162,177,16200,"2021-03-04","BIKA"
174,176,165,165,12000,"2021-03-05","BIKA"
166,180,166,170,8000,"2021-03-08","BIKA"
164,180,161,169,55600,"2021-03-09","BIKA"
169,171,160,170,45800,"2021-03-10","BIKA"
180,180,166,169,14300,"2021-03-12","BIKA"
169,185,161,185,90200,"2021-03-15","BIKA"
185,186,173,173,139500,"2021-03-16","BIKA"
163,183,163,168,2200,"2021-03-17","BIKA"
168,180,165,177,3700,"2021-03-18","BIKA"
170,177,166,176,1000,"2021-03-19","BIKA"
165,175,165,175,3600,"2021-03-22","BIKA"
165,175,165,173,400,"2021-03-23","BIKA"
173,197,164,185,156000,"2021-03-24","BIKA"
182,240,173,173,1695400,"2021-03-25","BIKA"
173,180,161,175,238800,"2021-03-26","BIKA"
173,179,163,163,196300,"2021-03-29","BIKA"
163,163,153,154,22900,"2021-03-30","BIKA"
154,173,152,167,28500,"2021-03-31","BIKA"
167,167,156,167,50500,"2021-04-01","BIKA"
167,167,156,160,16600,"2021-04-05","BIKA"
160,160,149,149,54100,"2021-04-06","BIKA"
149,149,140,148,10200,"2021-04-07","BIKA"
148,149,138,145,125900,"2021-04-08","BIKA"
145,149,140,148,82900,"2021-04-09","BIKA"
148,148,143,144,9300,"2021-04-12","BIKA"
142,145,142,145,1500,"2021-04-13","BIKA"
145,145,142,144,4300,"2021-04-14","BIKA"
141,142,141,142,1200,"2021-04-15","BIKA"
142,144,142,144,400,"2021-04-16","BIKA"
144,145,143,143,1100,"2021-04-19","BIKA"
143,145,139,145,10000,"2021-04-20","BIKA"
155,155,141,145,37300,"2021-04-21","BIKA"
142,142,141,141,2800,"2021-04-22","BIKA"
137,137,136,137,9300,"2021-04-23","BIKA"
136,176,136,168,385400,"2021-04-26","BIKA"
169,185,162,167,338700,"2021-04-27","BIKA"
167,167,157,165,25900,"2021-04-28","BIKA"
161,161,154,158,97700,"2021-04-29","BIKA"
161,166,154,162,47500,"2021-04-30","BIKA"
162,168,157,160,24700,"2021-05-03","BIKA"
162,162,155,156,7500,"2021-05-04","BIKA"
156,162,154,161,5300,"2021-05-05","BIKA"
168,168,154,156,33200,"2021-05-06","BIKA"
156,159,151,159,45600,"2021-05-07","BIKA"
159,159,154,154,21300,"2021-05-10","BIKA"
153,159,153,154,16100,"2021-05-11","BIKA"
154,159,153,153,10000,"2021-05-17","BIKA"
159,159,153,153,6900,"2021-05-18","BIKA"
152,170,150,151,90300,"2021-05-19","BIKA"
151,165,150,162,35100,"2021-05-20","BIKA"
161,161,156,159,3800,"2021-05-21","BIKA"
159,159,155,159,900,"2021-05-24","BIKA"
165,165,153,159,2600,"2021-05-25","BIKA"
153,164,153,163,2400,"2021-05-27","BIKA"
166,166,156,166,2700,"2021-05-28","BIKA"
166,169,155,162,33500,"2021-05-31","BIKA"
162,162,162,162,700,"2021-06-02","BIKA"
162,162,159,159,6900,"2021-06-03","BIKA"
158,158,154,155,6200,"2021-06-04","BIKA"
156,159,154,154,16300,"2021-06-07","BIKA"
151,155,150,155,24400,"2021-06-08","BIKA"
151,152,148,152,21400,"2021-06-09","BIKA"
152,152,149,152,2100,"2021-06-10","BIKA"
150,159,149,158,7500,"2021-06-11","BIKA"
153,155,153,155,11100,"2021-06-14","BIKA"
154,154,151,154,800,"2021-06-15","BIKA"
153,154,145,154,15300,"2021-06-16","BIKA"
150,156,149,149,10800,"2021-06-17","BIKA"
150,150,140,148,25000,"2021-06-18","BIKA"
144,199,144,199,881500,"2021-06-21","BIKA"
230,268,214,268,2173400,"2021-06-22","BIKA"
304,334,294,334,3682700,"2021-06-23","BIKA"
376,416,312,312,2071200,"2021-06-24","BIKA"
292,292,292,292,20100,"2021-06-25","BIKA"
272,272,272,272,128200,"2021-06-28","BIKA"
254,254,254,254,5900,"2021-06-29","BIKA"
238,238,238,238,101100,"2021-06-30","BIKA"
222,296,222,296,1873600,"2021-07-01","BIKA"
350,370,350,370,2260400,"2021-07-02","BIKA"
412,446,346,346,3975700,"2021-07-05","BIKA"
322,322,322,322,51500,"2021-07-06","BIKA"
300,300,300,300,110200,"2021-07-07","BIKA"
288,312,280,284,2209700,"2021-07-08","BIKA"
282,350,268,290,3203000,"2021-07-09","BIKA"
292,300,270,276,572400,"2021-07-12","BIKA"
276,300,258,260,777100,"2021-07-13","BIKA"
270,274,244,274,249900,"2021-07-14","BIKA"
274,284,256,258,228100,"2021-07-15","BIKA"
242,270,242,254,143400,"2021-07-16","BIKA"
254,254,238,248,274800,"2021-07-19","BIKA"
238,262,234,242,202700,"2021-07-21","BIKA"
242,298,228,242,2209800,"2021-07-22","BIKA"
244,260,244,256,219400,"2021-07-23","BIKA"
256,270,256,258,184300,"2021-07-26","BIKA"
260,270,256,258,109300,"2021-07-27","BIKA"
260,268,248,256,78800,"2021-07-28","BIKA"
254,254,242,242,248900,"2021-07-29","BIKA"
242,258,234,240,47800,"2021-07-30","BIKA"
242,250,242,242,77000,"2021-08-02","BIKA"
258,278,246,246,117800,"2021-08-03","BIKA"
258,260,240,250,40800,"2021-08-04","BIKA"
250,260,242,260,108800,"2021-08-05","BIKA"
260,260,248,258,27700,"2021-08-06","BIKA"
262,262,240,242,25700,"2021-08-09","BIKA"
242,242,226,232,116700,"2021-08-10","BIKA"
232,232,220,228,14900,"2021-08-12","BIKA"
228,250,220,226,74300,"2021-08-13","BIKA"
226,282,218,282,322900,"2021-08-16","BIKA"
290,352,282,286,10270400,"2021-08-18","BIKA"
290,300,266,266,350900,"2021-08-19","BIKA"
248,268,248,248,584400,"2021-08-20","BIKA"
248,288,244,266,333900,"2021-08-23","BIKA"
268,306,268,290,673200,"2021-08-24","BIKA"
296,354,292,310,1984400,"2021-08-25","BIKA"
314,338,300,328,1114800,"2021-08-26","BIKA"
328,410,324,410,11266700,"2021-08-27","BIKA"
410,410,382,382,137600,"2021-08-30","BIKA"
356,356,356,356,89000,"2021-08-31","BIKA"
332,332,332,332,200900,"2021-09-01","BIKA"
310,336,310,310,2429700,"2021-09-02","BIKA"
290,310,290,290,1084200,"2021-09-03","BIKA"
290,290,270,270,556700,"2021-09-06","BIKA"
270,274,252,252,1181800,"2021-09-07","BIKA"
254,270,238,252,434300,"2021-09-08","BIKA"
254,274,246,254,480900,"2021-09-09","BIKA"
254,254,238,238,534100,"2021-09-10","BIKA"
238,240,222,222,703500,"2021-09-13","BIKA"
232,276,228,276,2975400,"2021-09-14","BIKA"
282,338,282,300,7080200,"2021-09-15","BIKA"
300,306,280,280,755700,"2021-09-16","BIKA"
280,292,262,270,604200,"2021-09-17","BIKA"
270,270,252,254,281700,"2021-09-20","BIKA"
254,260,238,254,198300,"2021-09-21","BIKA"
250,252,240,242,338500,"2021-09-22","BIKA"
242,302,242,302,2946100,"2021-09-23","BIKA"
312,334,282,282,1034900,"2021-09-24","BIKA"
264,264,264,264,610200,"2021-09-27","BIKA"
266,322,264,278,10873500,"2021-09-28","BIKA"
278,292,260,260,880500,"2021-09-29","BIKA"
260,294,242,254,2165000,"2021-09-30","BIKA"
254,260,244,254,222800,"2021-10-01","BIKA"
254,262,250,254,116800,"2021-10-04","BIKA"
256,260,250,254,47800,"2021-10-05","BIKA"
254,254,246,248,127800,"2021-10-06","BIKA"
254,288,246,288,2196000,"2021-10-07","BIKA"
292,360,270,314,15205800,"2021-10-08","BIKA"
318,320,294,294,1796200,"2021-10-11","BIKA"
292,308,274,274,3987900,"2021-10-12","BIKA"
280,292,260,292,1108100,"2021-10-13","BIKA"
298,318,272,290,3786700,"2021-10-14","BIKA"
294,294,272,272,1269200,"2021-10-15","BIKA"
274,280,262,272,213100,"2021-10-18","BIKA"
272,276,270,272,172000,"2021-10-19","BIKA"
274,306,264,266,6456400,"2021-10-21","BIKA"
268,276,266,266,786000,"2021-10-22","BIKA"
266,278,256,268,527800,"2021-10-25","BIKA"
268,278,262,264,520400,"2021-10-26","BIKA"
264,270,260,266,209500,"2021-10-27","BIKA"
266,294,260,268,2490400,"2021-10-28","BIKA"
270,272,262,268,315800,"2021-10-29","BIKA"
264,322,264,278,19207500,"2021-11-01","BIKA"
280,310,276,288,7306000,"2021-11-02","BIKA"
290,290,272,274,1375200,"2021-11-03","BIKA"
274,294,272,280,942200,"2021-11-04","BIKA"
284,284,274,274,386100,"2021-11-05","BIKA"
274,282,272,278,290300,"2021-11-08","BIKA"
276,314,268,280,9092600,"2021-11-09","BIKA"
282,284,274,278,729800,"2021-11-10","BIKA"
278,282,274,276,328700,"2021-11-11","BIKA"
278,278,268,272,404600,"2021-11-12","BIKA"
278,282,266,268,687800,"2021-11-15","BIKA"
270,282,268,272,430100,"2021-11-16","BIKA"
274,278,270,274,185000,"2021-11-17","BIKA"
274,278,270,270,196400,"2021-11-18","BIKA"
270,272,262,264,265200,"2021-11-19","BIKA"
260,264,250,252,427600,"2021-11-22","BIKA"
256,272,256,266,922600,"2021-11-23","BIKA"
268,270,258,262,129400,"2021-11-24","BIKA"
264,266,256,260,144700,"2021-11-25","BIKA"
262,266,250,252,345400,"2021-11-26","BIKA"
250,266,238,242,988300,"2021-11-29","BIKA"
246,260,232,238,256700,"2021-11-30","BIKA"
238,244,234,242,120500,"2021-12-01","BIKA"
242,242,234,236,50900,"2021-12-02","BIKA"
240,260,236,244,462300,"2021-12-03","BIKA"
248,250,240,246,169800,"2021-12-06","BIKA"
242,272,242,246,1610200,"2021-12-07","BIKA"
244,254,242,246,91300,"2021-12-08","BIKA"
242,246,240,242,53000,"2021-12-09","BIKA"
242,250,242,248,106800,"2021-12-10","BIKA"
248,256,240,248,217400,"2021-12-13","BIKA"
250,252,248,248,32100,"2021-12-14","BIKA"
248,250,244,250,100500,"2021-12-15","BIKA"
250,250,244,248,35000,"2021-12-16","BIKA"
250,256,236,250,201000,"2021-12-17","BIKA"
246,278,242,248,622400,"2021-12-20","BIKA"
250,264,250,250,162700,"2021-12-21","BIKA"
250,254,248,250,25900,"2021-12-22","BIKA"
250,252,250,250,33200,"2021-12-23","BIKA"
250,262,250,258,132500,"2021-12-24","BIKA"
260,260,248,250,53700,"2021-12-27","BIKA"
256,256,250,254,15400,"2021-12-28","BIKA"
254,260,252,252,8500,"2021-12-29","BIKA"
250,266,250,250,135900,"2021-12-30","BIKA"
250,260,250,252,58000,"2022-01-03","BIKA"
252,252,250,250,39700,"2022-01-04","BIKA"
250,250,244,244,66100,"2022-01-05","BIKA"
244,260,242,260,344000,"2022-01-06","BIKA"
260,274,250,272,1429700,"2022-01-07","BIKA"
274,284,254,254,3016800,"2022-01-10","BIKA"
254,260,246,260,531600,"2022-01-11","BIKA"
260,260,246,246,134900,"2022-01-12","BIKA"
246,258,246,246,67400,"2022-01-13","BIKA"
246,254,244,246,46200,"2022-01-14","BIKA"
244,246,240,244,24700,"2022-01-17","BIKA"
244,246,238,240,24100,"2022-01-18","BIKA"
240,240,228,232,149100,"2022-01-19","BIKA"
232,232,224,230,72900,"2022-01-20","BIKA"
230,240,230,232,210200,"2022-01-21","BIKA"
232,260,232,258,1428900,"2022-01-24","BIKA"
258,266,240,240,1865800,"2022-01-25","BIKA"
240,240,224,224,359600,"2022-01-26","BIKA"
224,228,210,224,148300,"2022-01-27","BIKA"
222,242,212,222,1281100,"2022-01-28","BIKA"
222,222,208,218,1499800,"2022-01-31","BIKA"
218,218,208,210,112500,"2022-02-02","BIKA"
210,234,210,220,101600,"2022-02-03","BIKA"
220,232,220,224,119100,"2022-02-04","BIKA"
224,224,210,214,121400,"2022-02-07","BIKA"
214,224,212,218,69000,"2022-02-08","BIKA"
218,218,206,208,330200,"2022-02-09","BIKA"
212,220,208,218,272100,"2022-02-10","BIKA"
224,230,210,210,87000,"2022-02-11","BIKA"
218,218,202,210,127500,"2022-02-14","BIKA"
216,218,204,210,58900,"2022-02-15","BIKA"
210,218,200,204,63300,"2022-02-16","BIKA"
204,212,199,212,60000,"2022-02-17","BIKA"
212,220,212,214,187000,"2022-02-18","BIKA"
214,216,212,216,9700,"2022-02-21","BIKA"
214,214,208,208,16200,"2022-02-22","BIKA"
204,218,202,216,19300,"2022-02-23","BIKA"
216,216,202,202,70900,"2022-02-24","BIKA"
214,220,188,220,450100,"2022-02-25","BIKA"
216,228,216,226,173900,"2022-03-01","BIKA"
218,224,216,218,16100,"2022-03-02","BIKA"
208,224,208,220,4500,"2022-03-04","BIKA"
218,242,206,208,1216500,"2022-03-07","BIKA"
208,208,200,200,137400,"2022-03-08","BIKA"
210,220,200,206,75100,"2022-03-09","BIKA"
212,220,204,216,113000,"2022-03-10","BIKA"
208,216,208,216,2100,"2022-03-11","BIKA"
216,216,206,214,14700,"2022-03-14","BIKA"
212,250,206,218,1497800,"2022-03-15","BIKA"
220,220,210,220,38300,"2022-03-16","BIKA"
220,220,212,212,11400,"2022-03-17","BIKA"
212,220,210,216,29800,"2022-03-18","BIKA"
224,224,216,218,51000,"2022-03-21","BIKA"
222,226,210,220,96400,"2022-03-22","BIKA"
220,226,216,224,96100,"2022-03-23","BIKA"
222,238,220,230,74000,"2022-03-24","BIKA"
230,230,220,222,13400,"2022-03-25","BIKA"
222,228,214,214,15900,"2022-03-28","BIKA"
222,228,216,226,98200,"2022-03-29","BIKA"
226,226,220,226,7900,"2022-03-30","BIKA"
234,234,220,226,10900,"2022-03-31","BIKA"
228,228,214,214,30800,"2022-04-01","BIKA"
224,224,206,206,62900,"2022-04-04","BIKA"
216,228,210,210,189600,"2022-04-05","BIKA"
210,262,210,262,2374400,"2022-04-06","BIKA"
262,322,244,310,10363000,"2022-04-07","BIKA"
310,310,290,290,571500,"2022-04-08","BIKA"
270,270,270,270,114400,"2022-04-11","BIKA"
252,306,252,252,10542000,"2022-04-12","BIKA"
236,236,236,236,274900,"2022-04-13","BIKA"
220,220,220,220,162700,"2022-04-14","BIKA"
206,228,206,206,4002800,"2022-04-18","BIKA"
214,256,200,256,8964000,"2022-04-19","BIKA"
266,320,240,320,30241600,"2022-04-20","BIKA"
326,362,298,298,39280900,"2022-04-21","BIKA"
278,296,278,278,3494400,"2022-04-22","BIKA"
260,260,260,260,113000,"2022-04-25","BIKA"
242,270,242,242,3488200,"2022-04-26","BIKA"
240,244,226,232,2734300,"2022-04-27","BIKA"
226,258,222,228,1535100,"2022-04-28","BIKA"
236,254,232,234,896500,"2022-05-09","BIKA"
234,244,220,228,609700,"2022-05-10","BIKA"
228,234,218,220,423200,"2022-05-11","BIKA"
228,228,208,212,327000,"2022-05-12","BIKA"
212,214,204,208,277700,"2022-05-13","BIKA"
208,228,206,216,378300,"2022-05-17","BIKA"
220,226,210,212,158700,"2022-05-18","BIKA"
216,216,200,206,398400,"2022-05-19","BIKA"
206,216,202,208,281600,"2022-05-20","BIKA"
208,220,208,212,179200,"2022-05-23","BIKA"
216,220,214,214,152100,"2022-05-24","BIKA"
216,220,212,216,69100,"2022-05-25","BIKA"
218,218,208,214,75300,"2022-05-27","BIKA"
212,212,204,210,119900,"2022-05-30","BIKA"
206,206,200,200,306900,"2022-05-31","BIKA"
190,191,186,186,1277000,"2022-06-02","BIKA"
177,189,173,173,2572600,"2022-06-03","BIKA"
163,173,161,164,602000,"2022-06-06","BIKA"
155,169,155,159,100500,"2022-06-07","BIKA"
160,164,153,158,279700,"2022-06-08","BIKA"
158,159,155,158,82100,"2022-06-09","BIKA"
159,160,155,155,115400,"2022-06-10","BIKA"
163,163,154,156,118700,"2022-06-13","BIKA"
156,157,150,155,197400,"2022-06-14","BIKA"
165,165,150,151,85000,"2022-06-15","BIKA"
152,154,147,150,59700,"2022-06-16","BIKA"
150,154,147,151,10700,"2022-06-17","BIKA"
151,151,141,142,129300,"2022-06-20","BIKA"
144,156,138,156,91600,"2022-06-21","BIKA"
158,162,146,148,108200,"2022-06-22","BIKA"
158,158,143,144,14300,"2022-06-23","BIKA"
150,150,139,140,26400,"2022-06-24","BIKA"
150,150,134,138,93100,"2022-06-27","BIKA"
147,147,137,143,25800,"2022-06-28","BIKA"
143,143,140,143,74900,"2022-06-29","BIKA"
150,150,138,142,8100,"2022-06-30","BIKA"
148,148,136,139,9600,"2022-07-01","BIKA"
146,146,130,140,61100,"2022-07-04","BIKA"
150,150,137,141,4200,"2022-07-05","BIKA"
148,148,132,140,14600,"2022-07-06","BIKA"
147,147,131,137,24000,"2022-07-07","BIKA"
145,145,136,137,26700,"2022-07-08","BIKA"
144,144,131,134,118300,"2022-07-11","BIKA"
144,144,134,134,34000,"2022-07-12","BIKA"
139,139,128,128,50900,"2022-07-13","BIKA"
137,137,125,127,32100,"2022-07-14","BIKA"
136,136,128,130,18700,"2022-07-15","BIKA"
130,130,128,129,31000,"2022-07-18","BIKA"
124,136,122,129,127200,"2022-07-19","BIKA"
139,139,123,130,53900,"2022-07-20","BIKA"
137,137,125,125,9500,"2022-07-21","BIKA"
134,134,128,129,9500,"2022-07-22","BIKA"
138,138,129,129,21000,"2022-07-25","BIKA"
138,138,128,129,4600,"2022-07-26","BIKA"
136,136,124,128,21300,"2022-07-27","BIKA"
138,138,127,131,80400,"2022-07-28","BIKA"
136,136,126,131,24000,"2022-07-29","BIKA"
141,141,128,128,10300,"2022-08-01","BIKA"
138,138,128,129,5000,"2022-08-02","BIKA"
135,135,125,127,31300,"2022-08-03","BIKA"
132,133,125,130,50900,"2022-08-04","BIKA"
130,130,126,130,6800,"2022-08-05","BIKA"
139,139,127,128,18000,"2022-08-08","BIKA"
138,138,127,127,19100,"2022-08-09","BIKA"
133,133,124,126,28400,"2022-08-10","BIKA"
132,132,125,128,7200,"2022-08-11","BIKA"
128,130,126,130,1500,"2022-08-12","BIKA"
138,138,126,130,6800,"2022-08-15","BIKA"
137,137,125,134,50900,"2022-08-16","BIKA"
142,142,126,130,58000,"2022-08-18","BIKA"
139,139,127,128,13600,"2022-08-19","BIKA"
138,138,129,130,17100,"2022-08-22","BIKA"
132,132,128,128,4900,"2022-08-23","BIKA"
138,138,125,127,48600,"2022-08-24","BIKA"
137,137,126,134,25600,"2022-08-25","BIKA"
142,142,129,139,42900,"2022-08-26","BIKA"
147,147,130,138,12900,"2022-08-29","BIKA"
137,140,129,136,14800,"2022-08-30","BIKA"
145,145,134,140,30100,"2022-08-31","BIKA"
148,148,131,137,79500,"2022-09-01","BIKA"
146,146,135,136,6300,"2022-09-02","BIKA"
145,145,137,138,33400,"2022-09-05","BIKA"
147,147,134,139,4500,"2022-09-06","BIKA"
148,148,134,141,59400,"2022-09-07","BIKA"
150,150,138,140,54100,"2022-09-08","BIKA"
146,146,140,140,2300,"2022-09-09","BIKA"
149,149,135,139,28100,"2022-09-12","BIKA"
148,148,132,142,66200,"2022-09-13","BIKA"
150,155,133,137,195500,"2022-09-14","BIKA"
145,150,135,142,28100,"2022-09-15","BIKA"
152,152,138,142,70600,"2022-09-16","BIKA"
151,151,136,138,63700,"2022-09-19","BIKA"
148,148,135,140,137100,"2022-09-20","BIKA"
150,150,134,143,77700,"2022-09-21","BIKA"
143,143,139,140,28200,"2022-09-22","BIKA"
149,149,133,141,65900,"2022-09-23","BIKA"
143,155,137,155,543700,"2022-09-26","BIKA"
165,170,145,159,959500,"2022-09-27","BIKA"
149,170,148,148,1465000,"2022-09-28","BIKA"
141,152,138,138,340100,"2022-09-29","BIKA"
138,138,129,129,86600,"2022-09-30","BIKA"
130,130,129,130,12900,"2022-10-03","BIKA"
132,135,129,130,16100,"2022-10-04","BIKA"
130,142,130,137,10000,"2022-10-05","BIKA"
128,135,128,129,11800,"2022-10-06","BIKA"
130,136,129,135,27800,"2022-10-07","BIKA"
126,144,126,131,29000,"2022-10-10","BIKA"
129,137,129,131,18300,"2022-10-11","BIKA"
124,130,124,130,169800,"2022-10-12","BIKA"
128,128,128,128,23900,"2022-10-13","BIKA"
131,140,129,130,5600,"2022-10-14","BIKA"
140,140,130,136,4300,"2022-10-17","BIKA"
141,141,130,130,1800,"2022-10-18","BIKA"
129,137,123,135,19100,"2022-10-19","BIKA"
128,135,128,135,1800,"2022-10-20","BIKA"
135,135,126,129,7400,"2022-10-21","BIKA"
132,132,126,127,23900,"2022-10-24","BIKA"
127,132,126,130,36800,"2022-10-25","BIKA"
130,130,125,125,1400,"2022-10-26","BIKA"
125,125,125,125,17600,"2022-10-27","BIKA"
130,137,117,129,60900,"2022-10-28","BIKA"
132,132,120,127,18600,"2022-10-31","BIKA"
126,127,122,124,19000,"2022-11-01","BIKA"
123,131,123,131,50700,"2022-11-02","BIKA"
131,133,123,124,41600,"2022-11-03","BIKA"
124,124,120,121,17000,"2022-11-04","BIKA"
121,131,121,126,18100,"2022-11-07","BIKA"
126,126,121,122,12400,"2022-11-08","BIKA"
122,122,122,122,1000,"2022-11-09","BIKA"
122,122,122,122,0,"2022-11-10","BIKA"
121,121,114,117,258700,"2022-11-11","BIKA"
117,128,115,126,423500,"2022-11-14","BIKA"
125,129,119,119,12400,"2022-11-15","BIKA"
119,121,115,121,44600,"2022-11-16","BIKA"
114,124,114,115,9600,"2022-11-17","BIKA"
119,119,119,119,1500,"2022-11-18","BIKA"
119,119,112,118,20600,"2022-11-21","BIKA"
127,127,113,119,57600,"2022-11-22","BIKA"
119,119,113,113,3900,"2022-11-23","BIKA"
113,115,113,113,10500,"2022-11-24","BIKA"
112,118,110,110,2300,"2022-11-25","BIKA"
111,111,108,108,5500,"2022-11-28","BIKA"
107,118,103,118,41600,"2022-11-29","BIKA"
118,127,110,111,88300,"2022-11-30","BIKA"
105,114,105,114,500,"2022-12-01","BIKA"
112,125,108,125,42500,"2022-12-02","BIKA"
124,127,117,117,43700,"2022-12-05","BIKA"
122,124,122,122,62700,"2022-12-06","BIKA"
117,117,117,117,4100,"2022-12-07","BIKA"
121,126,117,117,15300,"2022-12-08","BIKA"
119,119,119,119,7700,"2022-12-09","BIKA"
119,119,112,113,33500,"2022-12-12","BIKA"
113,116,109,116,11700,"2022-12-13","BIKA"
112,125,111,116,46800,"2022-12-14","BIKA"
112,116,108,116,10100,"2022-12-15","BIKA"
110,116,109,109,74700,"2022-12-16","BIKA"
109,116,109,109,14300,"2022-12-19","BIKA"
108,108,105,108,1700,"2022-12-20","BIKA"
113,113,108,111,400,"2022-12-21","BIKA"
110,114,105,108,58300,"2022-12-22","BIKA"
103,114,103,114,10700,"2022-12-23","BIKA"
114,114,114,114,500,"2022-12-26","BIKA"
114,114,107,107,5900,"2022-12-27","BIKA"
105,117,102,102,71300,"2022-12-28","BIKA"
104,109,100,101,18800,"2022-12-29","BIKA"
101,111,100,101,56500,"2022-12-30","BIKA"
101,101,101,101,20000,"2023-01-02","BIKA"
100,100,100,100,7500,"2023-01-03","BIKA"
99,100,94,95,5800,"2023-01-04","BIKA"
96,104,96,102,24800,"2023-01-05","BIKA"
102,102,95,95,8400,"2023-01-06","BIKA"
100,100,92,92,6000,"2023-01-09","BIKA"
92,92,86,86,61300,"2023-01-10","BIKA"
86,86,86,86,17000,"2023-01-11","BIKA"
84,92,84,87,18400,"2023-01-12","BIKA"
92,92,82,87,1500,"2023-01-13","BIKA"
87,91,83,89,3800,"2023-01-16","BIKA"
84,91,84,90,1100,"2023-01-17","BIKA"
89,89,85,87,9700,"2023-01-18","BIKA"
88,88,88,88,200,"2023-01-19","BIKA"
86,89,83,89,1100,"2023-01-20","BIKA"
90,90,84,89,7500,"2023-01-24","BIKA"
90,90,86,86,1400,"2023-01-25","BIKA"
86,86,86,86,2700,"2023-01-26","BIKA"
88,88,86,86,5800,"2023-01-27","BIKA"
86,86,86,86,1300,"2023-01-30","BIKA"
84,89,84,88,3200,"2023-01-31","BIKA"
88,88,86,86,14600,"2023-02-01","BIKA"
86,86,85,85,25900,"2023-02-02","BIKA"
87,87,85,85,400,"2023-02-03","BIKA"
85,85,82,82,13000,"2023-02-06","BIKA"
82,86,82,86,5900,"2023-02-07","BIKA"
83,83,82,82,6200,"2023-02-08","BIKA"
86,86,86,86,1300,"2023-02-09","BIKA"
87,87,82,82,12400,"2023-02-10","BIKA"
88,88,81,84,4100,"2023-02-13","BIKA"
84,84,84,84,400,"2023-02-14","BIKA"
82,82,81,81,24100,"2023-02-15","BIKA"
81,81,81,81,500,"2023-02-16","BIKA"
81,87,81,87,18400,"2023-02-17","BIKA"
83,86,81,86,13900,"2023-02-20","BIKA"
81,86,81,81,5900,"2023-02-21","BIKA"
82,89,82,88,52400,"2023-02-22","BIKA"
88,89,83,86,18300,"2023-02-23","BIKA"
86,87,84,87,31500,"2023-02-24","BIKA"
87,87,83,83,200,"2023-02-27","BIKA"
83,88,83,84,1500,"2023-02-28","BIKA"
84,86,84,85,8700,"2023-03-01","BIKA"
85,88,84,84,3800,"2023-03-02","BIKA"
82,89,82,89,18900,"2023-03-03","BIKA"
86,88,85,88,1600,"2023-03-06","BIKA"
83,84,83,84,22900,"2023-03-07","BIKA"
85,90,85,87,8400,"2023-03-08","BIKA"
87,87,83,87,55500,"2023-03-09","BIKA"
87,93,85,86,29300,"2023-03-10","BIKA"
89,89,84,84,34300,"2023-03-13","BIKA"
83,91,83,88,21000,"2023-03-14","BIKA"
84,87,83,83,5400,"2023-03-15","BIKA"
83,83,83,83,82100,"2023-03-16","BIKA"
89,90,84,86,7800,"2023-03-17","BIKA"
84,87,84,86,3200,"2023-03-20","BIKA"
84,92,84,88,28300,"2023-03-21","BIKA"
88,91,83,89,7000,"2023-03-24","BIKA"
88,89,84,84,24500,"2023-03-27","BIKA"
89,89,87,88,10100,"2023-03-28","BIKA"
88,90,84,88,3800,"2023-03-29","BIKA"
84,87,84,86,1700,"2023-03-30","BIKA"
83,90,83,84,9600,"2023-03-31","BIKA"
83,86,83,86,14300,"2023-04-03","BIKA"
84,86,84,86,2200,"2023-04-04","BIKA"
88,90,81,84,18300,"2023-04-05","BIKA"
89,89,83,84,25700,"2023-04-06","BIKA"
86,89,83,83,36900,"2023-04-10","BIKA"
86,86,85,86,1800,"2023-04-11","BIKA"
81,86,80,84,1700,"2023-04-12","BIKA"
86,87,81,87,2400,"2023-04-13","BIKA"
87,87,83,85,2400,"2023-04-14","BIKA"
90,93,87,89,12300,"2023-04-17","BIKA"
88,88,88,88,600,"2023-04-18","BIKA"
87,87,86,87,1700,"2023-04-26","BIKA"
87,87,83,84,2400,"2023-04-27","BIKA"
81,87,81,84,500,"2023-04-28","BIKA"
81,86,81,81,6600,"2023-05-02","BIKA"
80,89,80,89,33300,"2023-05-03","BIKA"
89,89,83,83,35700,"2023-05-04","BIKA"
83,86,80,85,33700,"2023-05-05","BIKA"
81,83,80,81,77400,"2023-05-08","BIKA"
81,81,79,81,13900,"2023-05-09","BIKA"
81,81,81,81,0,"2023-05-10","BIKA"
81,81,81,81,0,"2023-05-11","BIKA"
77,77,77,77,200,"2023-05-12","BIKA"
77,83,77,78,2800,"2023-05-15","BIKA"
78,81,76,81,7600,"2023-05-16","BIKA"
81,81,80,80,5600,"2023-05-17","BIKA"
80,80,80,80,200,"2023-05-19","BIKA"
80,80,78,78,8300,"2023-05-22","BIKA"
80,80,80,80,20300,"2023-05-23","BIKA"
80,80,76,79,13000,"2023-05-24","BIKA"
80,80,78,80,2400,"2023-05-25","BIKA"
80,80,78,78,1200,"2023-05-26","BIKA"
79,79,78,79,8200,"2023-05-29","BIKA"
79,79,79,79,18400,"2023-05-30","BIKA"
77,79,77,79,400,"2023-05-31","BIKA"
80,80,79,79,5400,"2023-06-05","BIKA"
78,78,78,78,100,"2023-06-06","BIKA"
79,79,79,79,1000,"2023-06-07","BIKA"
79,79,77,77,5900,"2023-06-08","BIKA"
77,78,76,76,88300,"2023-06-09","BIKA"
76,77,76,77,1600,"2023-06-12","BIKA"
77,77,76,77,27500,"2023-06-13","BIKA"
77,77,76,76,5300,"2023-06-14","BIKA"
76,76,76,76,73100,"2023-06-15","BIKA"
77,77,76,77,7200,"2023-06-16","BIKA"
77,77,76,76,1300,"2023-06-19","BIKA"
78,78,78,78,2600,"2023-06-20","BIKA"
78,78,78,78,0,"2023-06-21","BIKA"
76,76,76,76,100,"2023-06-22","BIKA"
76,76,75,75,5200,"2023-06-23","BIKA"
75,75,75,75,5100,"2023-06-26","BIKA"
73,73,73,73,100,"2023-06-27","BIKA"
75,75,73,73,2000,"2023-07-03","BIKA"
73,73,72,72,4200,"2023-07-04","BIKA"
71,72,68,72,14400,"2023-07-05","BIKA"
69,73,69,73,15200,"2023-07-06","BIKA"
73,73,70,71,5700,"2023-07-07","BIKA"
72,78,72,78,440400,"2023-07-10","BIKA"
79,85,79,85,246600,"2023-07-11","BIKA"
87,93,87,93,87400,"2023-07-12","BIKA"
94,95,88,92,72600,"2023-07-13","BIKA"
89,90,83,83,152600,"2023-07-14","BIKA"
89,89,84,84,13900,"2023-07-17","BIKA"
87,87,80,80,51200,"2023-07-18","BIKA"
80,86,80,83,12300,"2023-07-20","BIKA"
87,91,82,89,80500,"2023-07-21","BIKA"
90,92,81,82,110700,"2023-07-24","BIKA"
82,87,82,87,8100,"2023-07-25","BIKA"
82,87,82,86,38400,"2023-07-26","BIKA"
88,88,82,82,15600,"2023-07-27","BIKA"
89,89,84,84,2400,"2023-07-28","BIKA"
81,85,79,85,13600,"2023-07-31","BIKA"
80,84,78,83,3700,"2023-08-01","BIKA"
83,83,75,75,19000,"2023-08-02","BIKA"
76,81,71,77,13500,"2023-08-03","BIKA"
71,79,71,73,3300,"2023-08-04","BIKA"
72,76,72,75,1400,"2023-08-07","BIKA"
71,77,70,77,2800,"2023-08-08","BIKA"
78,78,76,76,2700,"2023-08-09","BIKA"
75,75,75,75,100,"2023-08-10","BIKA"
78,78,75,75,2200,"2023-08-11","BIKA"
70,80,68,76,26000,"2023-08-14","BIKA"
82,83,74,74,30900,"2023-08-15","BIKA"
80,80,73,73,41900,"2023-08-16","BIKA"
72,72,72,72,3200,"2023-08-18","BIKA"
74,74,68,73,22800,"2023-08-21","BIKA"
79,79,66,74,3400,"2023-08-22","BIKA"
74,74,69,72,26100,"2023-08-23","BIKA"
74,74,68,68,71800,"2023-08-24","BIKA"
69,70,66,69,5600,"2023-08-25","BIKA"
69,70,66,66,77200,"2023-08-28","BIKA"
66,72,63,66,80100,"2023-08-29","BIKA"
70,72,65,72,17500,"2023-08-30","BIKA"
74,74,66,72,108500,"2023-08-31","BIKA"
72,73,67,72,109100,"2023-09-01","BIKA"
66,74,66,71,49200,"2023-09-04","BIKA"
69,69,68,69,1800,"2023-09-05","BIKA"
71,73,63,69,200600,"2023-09-06","BIKA"
66,74,66,68,427700,"2023-09-07","BIKA"
70,73,66,70,239800,"2023-09-08","BIKA"
67,72,65,70,4300,"2023-09-11","BIKA"
68,74,66,71,353200,"2023-09-12","BIKA"
67,73,67,68,93700,"2023-09-13","BIKA"
73,73,69,69,171500,"2023-09-14","BIKA"
74,75,65,73,729600,"2023-09-15","BIKA"
75,80,71,75,332300,"2023-09-18","BIKA"
73,79,72,72,1145600,"2023-09-19","BIKA"
76,78,67,72,555900,"2023-09-20","BIKA"
75,79,73,75,301600,"2023-09-21","BIKA"
78,82,71,75,1117500,"2023-09-22","BIKA"
79,82,72,77,1445500,"2023-09-25","BIKA"
81,81,71,73,775300,"2023-09-26","BIKA"
76,76,74,74,7200,"2023-09-27","BIKA"
71,75,70,73,24200,"2023-09-29","BIKA"
75,75,71,73,19000,"2023-10-02","BIKA"
71,72,70,72,4900,"2023-10-03","BIKA"
72,72,72,72,0,"2023-10-04","BIKA"
74,74,74,74,10000,"2023-10-05","BIKA"
74,74,74,74,0,"2023-10-06","BIKA"
72,81,71,76,69900,"2023-10-09","BIKA"
75,76,72,72,162100,"2023-10-10","BIKA"
72,72,69,72,139100,"2023-10-11","BIKA"
70,72,70,72,200,"2023-10-12","BIKA"
72,75,70,70,59800,"2023-10-13","BIKA"
71,74,68,70,20300,"2023-10-16","BIKA"
69,73,69,73,26300,"2023-10-17","BIKA"
72,72,72,72,1200,"2023-10-18","BIKA"
72,72,71,71,3500,"2023-10-19","BIKA"
71,71,69,70,900,"2023-10-20","BIKA"
70,70,68,69,800,"2023-10-23","BIKA"
69,70,67,69,22800,"2023-10-24","BIKA"
67,74,66,66,32600,"2023-10-25","BIKA"
66,66,66,66,0,"2023-10-26","BIKA"
66,66,66,66,0,"2023-10-27","BIKA"
67,67,67,67,1100,"2023-10-30","BIKA"
71,72,64,67,870100,"2023-10-31","BIKA"
67,72,61,61,16400,"2023-11-01","BIKA"
64,67,61,61,8700,"2023-11-02","BIKA"
61,61,60,60,24400,"2023-11-03","BIKA"
60,63,58,59,8100,"2023-11-06","BIKA"
63,64,59,59,39000,"2023-11-07","BIKA"
56,61,56,61,9000,"2023-11-08","BIKA"
61,63,58,63,6900,"2023-11-09","BIKA"
58,64,58,61,10700,"2023-11-10","BIKA"
58,60,58,60,12400,"2023-11-13","BIKA"
60,65,54,63,122800,"2023-11-14","BIKA"
63,64,57,58,80600,"2023-11-15","BIKA"
57,63,57,58,29100,"2023-11-16","BIKA"
62,63,59,59,13900,"2023-11-17","BIKA"
61,64,59,64,1900,"2023-11-20","BIKA"
64,64,59,60,1012700,"2023-11-21","BIKA"
60,63,56,60,12300,"2023-11-22","BIKA"
57,60,55,55,52000,"2023-11-23","BIKA"
55,56,55,56,28400,"2023-11-24","BIKA"
55,55,51,52,130500,"2023-11-27","BIKA"
55,57,52,53,8800,"2023-11-28","BIKA"
56,57,52,52,45900,"2023-11-29","BIKA"
52,52,52,52,100,"2023-11-30","BIKA"
56,56,50,54,1002600,"2023-12-01","BIKA"
54,57,50,51,151800,"2023-12-04","BIKA"
50,56,50,54,30300,"2023-12-05","BIKA"
54,56,50,56,895300,"2023-12-06","BIKA"
56,56,52,53,22800,"2023-12-07","BIKA"
55,55,51,55,11100,"2023-12-08","BIKA"
51,54,51,54,11100,"2023-12-11","BIKA"
56,56,51,53,11200,"2023-12-12","BIKA"
56,56,51,51,7100,"2023-12-13","BIKA"
50,56,50,51,13300,"2023-12-14","BIKA"
54,54,54,54,2700,"2023-12-15","BIKA"
55,55,51,52,21800,"2023-12-18","BIKA"
51,51,50,51,17600,"2023-12-19","BIKA"
50,56,50,56,51400,"2023-12-20","BIKA"
56,56,52,52,14300,"2023-12-21","BIKA"
52,52,51,51,4400,"2023-12-22","BIKA"
52,56,51,51,22300,"2023-12-27","BIKA"
50,56,50,52,8900,"2023-12-28","BIKA"
51,54,51,51,1800,"2023-12-29","BIKA"
51,56,50,54,108500,"2024-01-02","BIKA"
56,56,52,52,63600,"2024-01-03","BIKA"
52,52,50,51,500,"2024-01-04","BIKA"
51,51,51,51,0,"2024-01-05","BIKA"
52,52,50,50,6700,"2024-01-08","BIKA"
51,52,51,52,1200,"2024-01-09","BIKA"
51,51,51,51,14200,"2024-01-10","BIKA"
56,56,51,51,51600,"2024-01-11","BIKA"
51,52,51,52,15400,"2024-01-12","BIKA"
52,54,50,50,19400,"2024-01-15","BIKA"
50,53,50,50,3900,"2024-01-16","BIKA"
50,55,50,50,5200,"2024-01-17","BIKA"
54,55,50,52,34900,"2024-01-18","BIKA"
52,53,51,51,1600,"2024-01-19","BIKA"
51,51,51,51,4800,"2024-01-22","BIKA"
51,51,50,50,200,"2024-01-23","BIKA"
52,54,51,51,10500,"2024-01-24","BIKA"
51,54,51,51,54300,"2024-01-25","BIKA"
51,51,51,51,20000,"2024-01-26","BIKA"
51,55,51,51,5300,"2024-01-29","BIKA"
54,55,51,52,61500,"2024-01-30","BIKA"
54,55,50,54,30300,"2024-01-31","BIKA"
53,53,53,53,100,"2024-02-01","BIKA"
53,53,52,52,18900,"2024-02-02","BIKA"
51,54,51,51,10100,"2024-02-05","BIKA"
51,53,51,53,1700,"2024-02-06","BIKA"
53,57,51,53,67600,"2024-02-07","BIKA"
53,57,51,52,12900,"2024-02-12","BIKA"
53,54,50,50,99500,"2024-02-13","BIKA"
50,53,50,52,12100,"2024-02-15","BIKA"
51,53,51,53,18400,"2024-02-16","BIKA"
54,54,52,52,22700,"2024-02-19","BIKA"
54,54,54,54,200,"2024-02-20","BIKA"
53,53,52,53,16700,"2024-02-21","BIKA"
53,53,52,52,6700,"2024-02-22","BIKA"
53,53,52,52,4700,"2024-02-23","BIKA"
51,56,51,52,21900,"2024-02-26","BIKA"
52,55,52,55,48100,"2024-02-27","BIKA"
55,60,55,57,12000,"2024-02-28","BIKA"
57,60,57,57,9000,"2024-02-29","BIKA"
57,60,53,56,45100,"2024-03-01","BIKA"
56,56,56,56,1000,"2024-03-04","BIKA"
51,57,51,52,900,"2024-03-05","BIKA"
51,57,51,57,2800,"2024-03-06","BIKA"
53,55,53,55,300,"2024-03-07","BIKA"
55,55,55,55,0,"2024-03-08","BIKA"
55,55,55,55,700,"2024-03-13","BIKA"
55,55,55,55,0,"2024-03-14","BIKA"
50,59,50,58,3300,"2024-03-15","BIKA"
58,58,57,58,1800,"2024-03-18","BIKA"
56,58,54,54,1100,"2024-03-19","BIKA"
56,56,53,53,400,"2024-03-20","BIKA"
53,58,53,57,40800,"2024-03-21","BIKA"
58,62,53,58,53100,"2024-03-22","BIKA"
58,58,58,58,2700,"2024-03-25","BIKA"
58,58,53,53,65300,"2024-03-26","BIKA"
48,53,48,48,19000,"2024-03-27","BIKA"
44,44,44,44,46400,"2024-03-28","BIKA"
40,40,40,40,59900,"2024-04-01","BIKA"
36,36,36,36,563100,"2024-04-02","BIKA"
33,33,33,33,190200,"2024-04-03","BIKA"
30,30,30,30,61300,"2024-04-04","BIKA"
27,33,27,33,311700,"2024-04-05","BIKA"
30,36,30,36,146800,"2024-04-16","BIKA"
39,39,39,39,132400,"2024-04-17","BIKA"
42,42,42,42,101700,"2024-04-18","BIKA"
46,46,46,46,1800,"2024-04-19","BIKA"
50,50,50,50,102900,"2024-04-22","BIKA"
55,55,55,55,400,"2024-04-23","BIKA"
55,60,55,60,1400,"2024-04-24","BIKA"
58,58,54,54,101200,"2024-04-25","BIKA"
54,54,54,54,152200,"2024-04-26","BIKA"
54,54,54,54,1500,"2024-04-29","BIKA"
54,54,54,54,0,"2024-04-30","BIKA"
54,54,54,54,300,"2024-05-02","BIKA"
54,54,54,54,0,"2024-05-03","BIKA"
54,54,54,54,100,"2024-05-06","BIKA"
54,54,54,54,0,"2024-05-07","BIKA"
54,54,54,54,0,"2024-05-08","BIKA"
50,50,50,50,300,"2024-05-13","BIKA"
54,54,54,54,101300,"2024-05-14","BIKA"
54,54,54,54,0,"2024-05-15","BIKA"
54,54,54,54,101000,"2024-05-16","BIKA"
54,54,54,54,1e+05,"2024-05-17","BIKA"
54,54,54,54,0,"2024-05-20","BIKA"
54,54,54,54,0,"2024-05-21","BIKA"
54,54,54,54,0,"2024-05-22","BIKA"
54,54,54,54,32200,"2024-05-27","BIKA"
54,54,54,54,1000,"2024-05-28","BIKA"
56,56,56,56,58100,"2024-05-29","BIKA"
56,56,56,56,19900,"2024-05-30","BIKA"
56,56,56,56,0,"2024-05-31","BIKA"
56,56,56,56,1800,"2024-06-03","BIKA"
56,56,56,56,27300,"2024-06-04","BIKA"
56,56,56,56,0,"2024-06-05","BIKA"
56,56,56,56,100,"2024-06-06","BIKA"
56,56,56,56,300,"2024-06-07","BIKA"
56,56,56,56,0,"2024-06-10","BIKA"
56,56,56,56,0,"2024-06-11","BIKA"
56,56,56,56,0,"2024-06-12","BIKA"
56,56,56,56,0,"2024-06-13","BIKA"
56,56,56,56,0,"2024-06-14","BIKA"
56,56,56,56,300,"2024-06-19","BIKA"
56,56,56,56,100,"2024-06-20","BIKA"
56,56,56,56,0,"2024-06-21","BIKA"
56,56,55,55,300,"2024-06-24","BIKA"
55,55,55,55,0,"2024-06-25","BIKA"
55,55,55,55,100,"2024-06-26","BIKA"
55,55,55,55,100,"2024-06-27","BIKA"
55,55,55,55,2000,"2024-06-28","BIKA"
55,55,55,55,500,"2024-07-01","BIKA"
55,55,55,55,0,"2024-07-02","BIKA"
55,55,55,55,0,"2024-07-03","BIKA"
55,55,55,55,0,"2024-07-04","BIKA"
55,55,55,55,0,"2024-07-05","BIKA"
55,55,55,55,0,"2024-07-08","BIKA"
55,55,55,55,0,"2024-07-09","BIKA"
55,55,55,55,0,"2024-07-10","BIKA"
55,55,55,55,0,"2024-07-11","BIKA"
55,55,55,55,0,"2024-07-12","BIKA"
55,55,55,55,0,"2024-07-15","BIKA"
55,55,55,55,0,"2024-07-16","BIKA"
55,55,55,55,0,"2024-07-17","BIKA"
55,55,55,55,0,"2024-07-18","BIKA"
55,55,55,55,0,"2024-07-19","BIKA"
55,55,55,55,0,"2024-07-22","BIKA"
55,55,55,55,0,"2024-07-23","BIKA"
55,55,55,55,0,"2024-07-24","BIKA"
55,55,55,55,0,"2024-07-25","BIKA"
55,55,55,55,0,"2024-07-26","BIKA"
55,55,55,55,0,"2024-07-29","BIKA"
55,55,55,55,0,"2024-07-30","BIKA"
55,55,55,55,0,"2024-07-31","BIKA"
55,55,55,55,0,"2024-08-01","BIKA"
55,55,55,55,0,"2024-08-02","BIKA"
55,55,55,55,0,"2024-08-05","BIKA"
55,55,55,55,0,"2024-08-06","BIKA"
55,55,55,55,0,"2024-08-07","BIKA"
55,55,55,55,0,"2024-08-08","BIKA"
55,55,55,55,0,"2024-08-09","BIKA"
55,55,55,55,0,"2024-08-12","BIKA"
55,55,55,55,0,"2024-08-13","BIKA"
55,55,55,55,0,"2024-08-14","BIKA"
55,55,55,55,0,"2024-08-15","BIKA"
55,55,55,55,0,"2024-08-16","BIKA"
55,55,55,55,0,"2024-08-19","BIKA"
55,55,55,55,0,"2024-08-20","BIKA"
55,55,55,55,0,"2024-08-21","BIKA"
55,55,55,55,0,"2024-08-22","BIKA"
55,55,55,55,0,"2024-08-23","BIKA"
55,55,55,55,0,"2024-08-26","BIKA"
55,55,55,55,0,"2024-08-27","BIKA"
55,55,55,55,0,"2024-08-28","BIKA"
55,55,55,55,0,"2024-08-29","BIKA"
55,55,55,55,0,"2024-08-30","BIKA"
55,55,55,55,0,"2024-09-02","BIKA"
55,55,55,55,0,"2024-09-03","BIKA"
55,55,55,55,0,"2024-09-04","BIKA"
55,55,55,55,0,"2024-09-05","BIKA"
55,55,55,55,0,"2024-09-06","BIKA"
55,55,55,55,0,"2024-09-09","BIKA"
55,55,55,55,0,"2024-09-10","BIKA"
55,55,55,55,0,"2024-09-11","BIKA"
55,55,55,55,0,"2024-09-12","BIKA"
55,55,55,55,0,"2024-09-13","BIKA"
55,55,55,55,0,"2024-09-17","BIKA"
55,55,55,55,0,"2024-09-18","BIKA"
55,55,55,55,0,"2024-09-19","BIKA"
55,55,55,55,0,"2024-09-20","BIKA"
55,55,55,55,0,"2024-09-23","BIKA"
55,55,55,55,0,"2024-09-24","BIKA"
55,55,55,55,0,"2024-09-25","BIKA"
55,55,55,55,0,"2024-09-26","BIKA"
55,55,55,55,0,"2024-09-27","BIKA"
55,55,55,55,0,"2024-09-30","BIKA"
55,55,55,55,0,"2024-10-01","BIKA"
55,55,55,55,0,"2024-10-02","BIKA"
55,55,55,55,0,"2024-10-03","BIKA"
55,55,55,55,0,"2024-10-04","BIKA"
55,55,55,55,0,"2024-10-07","BIKA"
55,55,55,55,0,"2024-10-08","BIKA"
55,55,55,55,0,"2024-10-09","BIKA"
55,55,55,55,0,"2024-10-10","BIKA"
55,55,55,55,0,"2024-10-11","BIKA"
55,55,55,55,0,"2024-10-14","BIKA"
55,55,55,55,0,"2024-10-15","BIKA"
55,55,55,55,0,"2024-10-16","BIKA"
55,55,55,55,0,"2024-10-17","BIKA"
55,55,55,55,0,"2024-10-18","BIKA"
55,55,55,55,0,"2024-10-21","BIKA"
55,55,55,55,0,"2024-10-22","BIKA"
55,55,55,55,0,"2024-10-23","BIKA"
55,55,55,55,0,"2024-10-24","BIKA"
55,55,55,55,0,"2024-10-25","BIKA"
55,55,55,55,0,"2024-10-28","BIKA"
55,55,55,55,0,"2024-10-29","BIKA"
55,55,55,55,0,"2024-10-30","BIKA"
55,55,55,55,0,"2024-10-31","BIKA"
55,55,55,55,0,"2024-11-01","BIKA"
55,55,55,55,0,"2024-11-04","BIKA"
55,55,55,55,0,"2024-11-05","BIKA"
55,55,55,55,0,"2024-11-06","BIKA"
55,55,55,55,0,"2024-11-07","BIKA"
55,55,55,55,0,"2024-11-08","BIKA"
55,55,55,55,0,"2024-11-11","BIKA"
55,55,55,55,0,"2024-11-12","BIKA"
55,55,55,55,0,"2024-11-13","BIKA"
55,55,55,55,0,"2024-11-14","BIKA"
55,55,55,55,0,"2024-11-15","BIKA"
55,55,55,55,0,"2024-11-18","BIKA"
55,55,55,55,0,"2024-11-19","BIKA"
55,55,55,55,0,"2024-11-20","BIKA"
55,55,55,55,0,"2024-11-21","BIKA"
55,55,55,55,0,"2024-11-22","BIKA"
55,55,55,55,0,"2024-11-25","BIKA"
55,55,55,55,0,"2024-11-26","BIKA"
55,55,55,55,0,"2024-11-28","BIKA"
55,55,55,55,0,"2024-11-29","BIKA"
55,55,55,55,0,"2024-12-02","BIKA"
55,55,55,55,0,"2024-12-03","BIKA"
55,55,55,55,0,"2024-12-04","BIKA"
55,55,55,55,0,"2024-12-05","BIKA"
55,55,55,55,0,"2024-12-06","BIKA"
55,55,55,55,0,"2024-12-09","BIKA"
55,55,55,55,0,"2024-12-10","BIKA"
55,55,55,55,0,"2024-12-11","BIKA"
55,55,55,55,0,"2024-12-12","BIKA"
55,55,55,55,0,"2024-12-13","BIKA"
55,55,55,55,0,"2024-12-16","BIKA"
55,55,55,55,0,"2024-12-17","BIKA"
55,55,55,55,0,"2024-12-18","BIKA"
55,55,55,55,0,"2024-12-19","BIKA"
55,55,55,55,0,"2024-12-20","BIKA"
55,55,55,55,0,"2024-12-23","BIKA"
55,55,55,55,0,"2024-12-24","BIKA"
55,55,55,55,0,"2024-12-27","BIKA"
55,55,55,55,0,"2024-12-30","BIKA"
55,55,55,55,0,"2025-01-02","BIKA"
55,55,55,55,0,"2025-01-03","BIKA"
55,55,55,55,0,"2025-01-06","BIKA"
55,55,55,55,0,"2025-01-07","BIKA"
55,55,55,55,0,"2025-01-08","BIKA"
55,55,55,55,0,"2025-01-09","BIKA"
55,55,55,55,0,"2025-01-10","BIKA"
55,55,55,55,0,"2025-01-13","BIKA"
55,55,55,55,0,"2025-01-14","BIKA"
55,55,55,55,0,"2025-01-15","BIKA"
55,55,55,55,0,"2025-01-16","BIKA"
55,55,55,55,0,"2025-01-17","BIKA"
55,55,55,55,0,"2025-01-20","BIKA"
55,55,55,55,0,"2025-01-21","BIKA"
55,55,55,55,0,"2025-01-22","BIKA"
55,55,55,55,0,"2025-01-23","BIKA"
55,55,55,55,0,"2025-01-24","BIKA"
55,55,55,55,0,"2025-01-30","BIKA"
55,55,55,55,0,"2025-01-31","BIKA"
55,55,55,55,0,"2025-02-03","BIKA"
55,55,55,55,0,"2025-02-04","BIKA"
55,55,55,55,0,"2025-02-05","BIKA"
55,55,55,55,0,"2025-02-06","BIKA"
55,55,55,55,0,"2025-02-07","BIKA"
55,55,55,55,0,"2025-02-10","BIKA"
55,55,55,55,0,"2025-02-11","BIKA"
55,55,55,55,0,"2025-02-12","BIKA"
55,55,55,55,0,"2025-02-13","BIKA"
55,55,55,55,0,"2025-02-14","BIKA"
55,55,55,55,0,"2025-02-17","BIKA"
55,55,55,55,0,"2025-02-18","BIKA"
55,55,55,55,0,"2025-02-19","BIKA"
55,55,55,55,0,"2025-02-20","BIKA"
55,55,55,55,0,"2025-02-21","BIKA"
55,55,55,55,0,"2025-02-24","BIKA"
55,55,55,55,0,"2025-02-25","BIKA"
55,55,55,55,0,"2025-02-26","BIKA"
55,55,55,55,0,"2025-02-27","BIKA"
55,55,55,55,0,"2025-02-28","BIKA"
55,55,55,55,0,"2025-03-03","BIKA"
55,55,55,55,0,"2025-03-04","BIKA"
55,55,55,55,0,"2025-03-05","BIKA"
55,55,55,55,0,"2025-03-06","BIKA"
55,55,55,55,0,"2025-03-07","BIKA"
55,55,55,55,0,"2025-03-10","BIKA"
55,55,55,55,0,"2025-03-11","BIKA"
55,55,55,55,0,"2025-03-12","BIKA"
55,55,55,55,0,"2025-03-13","BIKA"
55,55,55,55,0,"2025-03-14","BIKA"
55,55,55,55,0,"2025-03-17","BIKA"
55,55,55,55,0,"2025-03-18","BIKA"
55,55,55,55,0,"2025-03-19","BIKA"
55,55,55,55,0,"2025-03-20","BIKA"
55,55,55,55,0,"2025-03-21","BIKA"
55,55,55,55,0,"2025-03-24","BIKA"
55,55,55,55,0,"2025-03-25","BIKA"
55,55,55,55,0,"2025-03-26","BIKA"
55,55,55,55,0,"2025-03-27","BIKA"
55,55,55,55,0,"2025-04-08","BIKA"
55,55,55,55,0,"2025-04-09","BIKA"
55,55,55,55,0,"2025-04-10","BIKA"
55,55,55,55,0,"2025-04-11","BIKA"
55,55,55,55,0,"2025-04-14","BIKA"
55,55,55,55,0,"2025-04-15","BIKA"
55,55,55,55,0,"2025-04-16","BIKA"
55,55,55,55,0,"2025-04-17","BIKA"
55,55,55,55,0,"2025-04-21","BIKA"
55,55,55,55,0,"2025-04-22","BIKA"
55,55,55,55,0,"2025-04-23","BIKA"
55,55,55,55,0,"2025-04-24","BIKA"
55,55,55,55,0,"2025-04-25","BIKA"
55,55,55,55,0,"2025-04-28","BIKA"
55,55,55,55,0,"2025-04-29","BIKA"
55,55,55,55,0,"2025-04-30","BIKA"
55,55,55,55,0,"2025-05-02","BIKA"
55,55,55,55,0,"2025-05-05","BIKA"
55,55,55,55,0,"2025-05-06","BIKA"
55,55,55,55,0,"2025-05-07","BIKA"
55,55,55,55,0,"2025-05-08","BIKA"
55,55,55,55,0,"2025-05-09","BIKA"
55,55,55,55,0,"2025-05-14","BIKA"
55,55,55,55,0,"2025-05-15","BIKA"
55,55,55,55,0,"2025-05-16","BIKA"
55,55,55,55,0,"2025-05-19","BIKA"
55,55,55,55,0,"2025-05-20","BIKA"
55,55,55,55,0,"2025-05-21","BIKA"
55,55,55,55,0,"2025-05-22","BIKA"
55,55,55,55,0,"2025-05-23","BIKA"
55,55,55,55,0,"2025-05-26","BIKA"
55,55,55,55,0,"2025-05-27","BIKA"
55,55,55,55,0,"2025-05-28","BIKA"
55,55,55,55,0,"2025-06-02","BIKA"
55,55,55,55,0,"2025-06-03","BIKA"
55,55,55,55,0,"2025-06-04","BIKA"
55,55,55,55,0,"2025-06-05","BIKA"
55,55,55,55,0,"2025-06-10","BIKA"
55,55,55,55,0,"2025-06-11","BIKA"
55,55,55,55,0,"2025-06-12","BIKA"
55,55,55,55,0,"2025-06-13","BIKA"
55,55,55,55,0,"2025-06-16","BIKA"
55,55,55,55,0,"2025-06-17","BIKA"
55,55,55,55,0,"2025-06-18","BIKA"
55,55,55,55,0,"2025-06-19","BIKA"
55,55,55,55,0,"2025-06-20","BIKA"
55,55,55,55,0,"2025-06-23","BIKA"
55,55,55,55,0,"2025-06-24","BIKA"
55,55,55,55,0,"2025-06-25","BIKA"
55,55,55,55,0,"2025-06-26","BIKA"
55,55,55,55,0,"2025-06-30","BIKA"
55,55,55,55,0,"2025-07-01","BIKA"
55,55,55,55,0,"2025-07-02","BIKA"
55,55,55,55,0,"2025-07-03","BIKA"
55,55,55,55,0,"2025-07-04","BIKA"
55,55,55,55,0,"2025-07-07","BIKA"
55,55,55,55,0,"2025-07-08","BIKA"
55,55,55,55,0,"2025-07-09","BIKA"
55,55,55,55,0,"2025-07-10","BIKA"
55,55,55,55,0,"2025-07-11","BIKA"
55,55,55,55,0,"2025-07-14","BIKA"
55,55,55,55,0,"2025-07-15","BIKA"
55,55,55,55,0,"2025-07-16","BIKA"
55,55,55,55,0,"2025-07-17","BIKA"
55,55,55,55,0,"2025-07-18","BIKA"
55,55,55,55,0,"2025-07-21","BIKA"
55,55,55,55,0,"2025-07-22","BIKA"
55,55,55,55,0,"2025-07-23","BIKA"
55,55,55,55,0,"2025-07-24","BIKA"
55,55,55,55,0,"2025-07-25","BIKA"
55,55,55,55,0,"2025-07-28","BIKA"
55,55,55,55,0,"2025-07-29","BIKA"
55,55,55,55,0,"2025-07-30","BIKA"
55,55,55,55,0,"2025-07-31","BIKA"
55,55,55,55,0,"2025-08-01","BIKA"
55,55,55,55,0,"2025-08-04","BIKA"
55,55,55,55,0,"2025-08-05","BIKA"
55,55,55,55,0,"2025-08-06","BIKA"
55,55,55,55,0,"2025-08-07","BIKA"
55,55,55,55,0,"2025-08-08","BIKA"
55,55,55,55,0,"2025-08-11","BIKA"
55,55,55,55,0,"2025-08-12","BIKA"
55,55,55,55,0,"2025-08-13","BIKA"
55,55,55,55,0,"2025-08-14","BIKA"
55,55,55,55,0,"2025-08-15","BIKA"
NA,NA,NA,NA,NA,"2025-08-18","BIKA"
55,55,55,55,0,"2025-08-19","BIKA"
55,55,55,55,0,"2025-08-20","BIKA"
55,55,55,55,0,"2025-08-21","BIKA"
55,55,55,55,0,"2025-08-22","BIKA"
55,55,55,55,0,"2025-08-25","BIKA"
55,55,55,55,0,"2025-08-26","BIKA"
55,55,55,55,0,"2025-08-27","BIKA"
55,55,55,55,0,"2025-08-28","BIKA"
55,55,55,55,0,"2025-08-29","BIKA"
55,55,55,55,0,"2025-09-01","BIKA"
55,55,55,55,0,"2025-09-02","BIKA"
55,55,55,55,0,"2025-09-03","BIKA"
55,55,55,55,0,"2025-09-04","BIKA"
55,55,55,55,0,"2025-09-08","BIKA"
55,55,55,55,0,"2025-09-09","BIKA"
55,55,55,55,0,"2025-09-10","BIKA"
55,55,55,55,0,"2025-09-11","BIKA"
55,55,55,55,0,"2025-09-12","BIKA"
55,55,55,55,0,"2025-09-15","BIKA"
55,55,55,55,0,"2025-09-16","BIKA"
55,55,55,55,0,"2025-09-17","BIKA"
55,55,55,55,0,"2025-09-18","BIKA"
55,55,55,55,0,"2025-09-19","BIKA"
55,55,55,55,0,"2025-09-22","BIKA"
55,55,55,55,0,"2025-09-23","BIKA"
55,55,55,55,0,"2025-09-24","BIKA"
55,55,55,55,0,"2025-09-25","BIKA"
55,55,55,55,0,"2025-09-26","BIKA"
55,55,55,55,0,"2025-09-29","BIKA"
55,55,55,55,0,"2025-09-30","BIKA"
55,55,55,55,0,"2025-10-01","BIKA"
55,55,55,55,0,"2025-10-02","BIKA"
55,55,55,55,0,"2025-10-03","BIKA"
55,55,55,55,0,"2025-10-06","BIKA"
55,55,55,55,0,"2025-10-07","BIKA"
55,55,55,55,0,"2025-10-08","BIKA"
55,55,55,55,0,"2025-10-09","BIKA"
55,55,55,55,0,"2025-10-10","BIKA"
55,55,55,55,0,"2025-10-13","BIKA"
55,55,55,55,0,"2025-10-14","BIKA"
55,55,55,55,0,"2025-10-15","BIKA"
55,55,55,55,0,"2025-10-16","BIKA"
55,55,55,55,0,"2025-10-17","BIKA"
55,55,55,55,0,"2025-10-20","BIKA"
55,55,55,55,0,"2025-10-21","BIKA"
55,55,55,55,0,"2025-10-22","BIKA"
55,55,55,55,0,"2025-10-23","BIKA"
55,55,55,55,0,"2025-10-24","BIKA"
55,55,55,55,0,"2025-10-27","BIKA"
55,55,55,55,0,"2025-10-28","BIKA"
55,55,55,55,0,"2025-10-29","BIKA"
55,55,55,55,0,"2025-10-30","BIKA"
55,55,55,55,0,"2025-10-31","BIKA"
55,55,55,55,0,"2025-11-03","BIKA"
55,55,55,55,0,"2025-11-04","BIKA"
55,55,55,55,0,"2025-11-05","BIKA"
55,55,55,55,0,"2025-11-06","BIKA"
55,55,55,55,0,"2025-11-07","BIKA"
55,55,55,55,0,"2025-11-10","BIKA"
55,55,55,55,0,"2025-11-11","BIKA"
55,55,55,55,0,"2025-11-12","BIKA"
55,55,55,55,0,"2025-11-13","BIKA"
55,55,55,55,0,"2025-11-14","BIKA"
55,55,55,55,0,"2025-11-17","BIKA"
55,55,55,55,0,"2025-11-18","BIKA"
55,55,55,55,0,"2025-11-19","BIKA"
55,55,55,55,0,"2025-11-20","BIKA"
55,55,55,55,0,"2025-11-21","BIKA"
55,55,55,55,0,"2025-11-24","BIKA"
55,55,55,55,0,"2025-11-25","BIKA"
55,55,55,55,0,"2025-11-26","BIKA"
55,55,55,55,0,"2025-11-27","BIKA"
55,55,55,55,0,"2025-11-28","BIKA"
55,55,55,55,0,"2025-12-01","BIKA"
55,55,55,55,0,"2025-12-02","BIKA"
55,55,55,55,0,"2025-12-03","BIKA"
55,55,55,55,0,"2025-12-04","BIKA"
55,55,55,55,0,"2025-12-05","BIKA"
55,55,55,55,0,"2025-12-08","BIKA"
55,55,55,55,0,"2025-12-09","BIKA"
55,55,55,55,0,"2025-12-10","BIKA"
55,55,55,55,0,"2025-12-11","BIKA"
55,55,55,55,0,"2025-12-12","BIKA"