"Open","High","Low","Close","Volume","Date","Emiten"
340,340,310,340,25566500,"2007-05-28","BISI"
455,455,440,455,3661000,"2007-05-29","BISI"
550,610,510,550,27211500,"2007-05-30","BISI"
550,550,550,550,12874500,"2007-05-31","BISI"
470,480,400,470,13389000,"2007-06-04","BISI"
495,500,460,495,10918500,"2007-06-05","BISI"
510,510,485,510,13982000,"2007-06-06","BISI"
500,520,490,500,15134500,"2007-06-07","BISI"
480,480,470,480,2093500,"2007-06-08","BISI"
485,490,480,485,4027500,"2007-06-11","BISI"
490,495,480,490,5382000,"2007-06-12","BISI"
480,490,480,480,1768500,"2007-06-13","BISI"
480,485,475,480,1609500,"2007-06-14","BISI"
470,480,465,470,2007000,"2007-06-15","BISI"
460,470,455,460,720500,"2007-06-18","BISI"
465,465,455,465,2924500,"2007-06-19","BISI"
460,465,455,460,2277000,"2007-06-20","BISI"
455,460,450,455,426500,"2007-06-21","BISI"
450,455,445,450,1493500,"2007-06-22","BISI"
450,450,445,450,2112500,"2007-06-25","BISI"
450,450,445,450,2568000,"2007-06-26","BISI"
445,455,440,445,1343500,"2007-06-27","BISI"
445,450,440,445,6215000,"2007-06-28","BISI"
445,455,440,450,1627500,"2007-06-29","BISI"
445,450,440,445,2322000,"2007-07-02","BISI"
465,465,445,465,7945500,"2007-07-03","BISI"
480,480,465,480,9188000,"2007-07-04","BISI"
490,490,480,490,10073000,"2007-07-05","BISI"
490,490,480,490,3090500,"2007-07-06","BISI"
490,490,480,490,9222000,"2007-07-09","BISI"
485,490,475,485,7475500,"2007-07-10","BISI"
475,485,470,475,16602500,"2007-07-11","BISI"
475,480,470,475,14258500,"2007-07-12","BISI"
475,475,465,475,10629000,"2007-07-13","BISI"
475,480,470,475,9269000,"2007-07-16","BISI"
475,475,465,475,4552500,"2007-07-17","BISI"
470,475,465,470,6732500,"2007-07-18","BISI"
480,480,465,480,15224500,"2007-07-19","BISI"
495,495,480,495,25260500,"2007-07-20","BISI"
495,495,495,495,61116000,"2007-07-23","BISI"
495,495,495,495,41383500,"2007-07-24","BISI"
495,495,495,495,104247500,"2007-07-25","BISI"
495,495,495,495,88506000,"2007-07-26","BISI"
495,495,495,495,45379500,"2007-07-27","BISI"
495,495,495,495,30837500,"2007-07-30","BISI"
495,495,495,495,5284500,"2007-07-31","BISI"
820,900,800,820,2557500,"2007-08-01","BISI"
880,900,840,880,4599500,"2007-08-02","BISI"
850,900,830,850,1344000,"2007-08-03","BISI"
760,760,580,760,104247504,"2007-08-06","BISI"
750,820,750,750,1569000,"2007-08-07","BISI"
820,820,770,820,3034500,"2007-08-08","BISI"
820,850,810,820,2324500,"2007-08-09","BISI"
820,820,770,820,3815000,"2007-08-10","BISI"
830,830,780,830,2803000,"2007-08-13","BISI"
820,820,800,820,4031000,"2007-08-14","BISI"
820,820,820,820,1730000,"2007-08-15","BISI"
770,770,660,770,6132500,"2007-08-16","BISI"
820,820,790,820,4975000,"2007-08-20","BISI"
810,820,800,810,5323500,"2007-08-21","BISI"
860,860,820,860,9450500,"2007-08-22","BISI"
890,890,850,890,9476000,"2007-08-23","BISI"
890,890,860,890,7446500,"2007-08-24","BISI"
890,890,890,890,11309500,"2007-08-27","BISI"
870,880,860,870,6855000,"2007-08-28","BISI"
870,870,840,870,9373000,"2007-08-29","BISI"
890,890,870,890,16553500,"2007-08-30","BISI"
920,920,890,920,18962500,"2007-08-31","BISI"
920,920,900,920,10457500,"2007-09-03","BISI"
920,920,900,920,6947500,"2007-09-04","BISI"
940,950,910,940,19378500,"2007-09-05","BISI"
970,980,930,970,16999500,"2007-09-06","BISI"
970,990,930,970,16585000,"2007-09-07","BISI"
970,970,970,970,8994000,"2007-09-10","BISI"
960,970,940,960,17672000,"2007-09-11","BISI"
960,970,960,960,14207500,"2007-09-12","BISI"
960,960,940,960,11987500,"2007-09-13","BISI"
960,970,950,960,11771000,"2007-09-14","BISI"
940,960,940,940,6912500,"2007-09-17","BISI"
950,950,930,950,8678000,"2007-09-18","BISI"
960,960,950,960,7435000,"2007-09-19","BISI"
960,960,940,960,5328500,"2007-09-20","BISI"
960,960,940,960,3225000,"2007-09-21","BISI"
960,960,960,960,2943000,"2007-09-24","BISI"
960,960,950,960,2943000,"2007-09-25","BISI"
950,950,940,950,2469000,"2007-09-26","BISI"
950,950,940,950,5678500,"2007-09-27","BISI"
930,950,930,930,2820000,"2007-09-28","BISI"
930,930,910,930,3377500,"2007-10-01","BISI"
950,950,930,950,4519000,"2007-10-02","BISI"
950,960,940,950,12539000,"2007-10-03","BISI"
970,970,950,970,12560500,"2007-10-04","BISI"
970,970,970,970,20585000,"2007-10-05","BISI"
1020,1050,1000,1020,16279500,"2007-10-08","BISI"
1040,1040,1020,1040,9528000,"2007-10-09","BISI"
1050,1050,1030,1050,10343000,"2007-10-10","BISI"
1030,1050,1010,1030,4920000,"2007-10-11","BISI"
1030,1030,1010,1030,3025500,"2007-10-17","BISI"
1020,1030,1010,1020,3575500,"2007-10-18","BISI"
1000,1020,990,1000,1298500,"2007-10-19","BISI"
1000,1000,1000,1000,1517500,"2007-10-22","BISI"
1030,1030,980,1030,9503000,"2007-10-23","BISI"
1020,1040,1010,1020,4853500,"2007-10-24","BISI"
1040,1040,1020,1040,7823000,"2007-10-25","BISI"
1050,1060,1040,1050,8872500,"2007-10-26","BISI"
1060,1060,1050,1060,8711500,"2007-10-29","BISI"
1060,1060,1040,1050,4250000,"2007-10-30","BISI"
1040,1050,1010,1040,7787500,"2007-10-31","BISI"
1030,1040,1010,1030,4463500,"2007-11-01","BISI"
1010,1020,990,1010,4087000,"2007-11-02","BISI"
1010,1010,1010,1010,8671500,"2007-11-05","BISI"
1040,1040,1000,1040,8987500,"2007-11-06","BISI"
1040,1040,1040,1040,11280000,"2007-11-07","BISI"
1020,1020,1000,1020,7623000,"2007-11-08","BISI"
1020,1020,1020,1020,9855000,"2007-11-09","BISI"
1020,1020,1020,1020,6582500,"2007-11-12","BISI"
1040,1040,1030,1040,6134000,"2007-11-13","BISI"
1090,1090,1040,1090,17761500,"2007-11-14","BISI"
1140,1140,1090,1140,10140000,"2007-11-15","BISI"
1140,1140,1140,1140,10938000,"2007-11-16","BISI"
1190,1270,1190,1210,11236500,"2007-11-19","BISI"
1210,1260,1190,1250,10582500,"2007-11-20","BISI"
1250,1250,1250,1250,5591500,"2007-11-21","BISI"
1580,1600,1340,1580,10928500,"2007-11-22","BISI"
1650,1770,1580,1650,5470500,"2007-11-23","BISI"
1650,1650,1650,1650,2511000,"2007-11-26","BISI"
1590,1610,1570,1590,1335500,"2007-11-27","BISI"
1590,1600,1570,1590,4960000,"2007-11-28","BISI"
1600,1620,1600,1600,5604500,"2007-11-29","BISI"
1590,1620,1580,1590,6192000,"2007-11-30","BISI"
1620,1620,1600,1620,8217000,"2007-12-03","BISI"
1630,1630,1610,1630,7324500,"2007-12-04","BISI"
1610,1630,1580,1610,10066000,"2007-12-05","BISI"
1650,1650,1610,1650,8544000,"2007-12-06","BISI"
1800,1800,1650,1800,12658000,"2007-12-07","BISI"
1900,1920,1810,1900,7645500,"2007-12-10","BISI"
1890,1980,1890,1890,8831500,"2007-12-11","BISI"
1890,1900,1870,1890,8623000,"2007-12-12","BISI"
1880,1930,1880,1880,6263500,"2007-12-13","BISI"
1880,1880,1880,1880,7159000,"2007-12-14","BISI"
1840,1880,1840,1840,6137500,"2007-12-17","BISI"
1840,1840,1840,1840,2862000,"2007-12-18","BISI"
1860,1870,1840,1860,3886000,"2007-12-19","BISI"
1860,1860,1860,1860,6778500,"2007-12-26","BISI"
1920,1950,1930,1950,8672500,"2007-12-27","BISI"
1950,2000,1940,2000,12630000,"2007-12-28","BISI"
2000,2000,2000,2000,0,"2007-12-31","BISI"
2000,2000,2000,2000,14464000,"2008-01-02","BISI"
2225,2225,2125,2225,10090500,"2008-01-03","BISI"
2575,2850,2250,2575,27786500,"2008-01-04","BISI"
2600,2750,2525,2600,16686500,"2008-01-07","BISI"
2550,2675,2500,2550,6022500,"2008-01-08","BISI"
2550,2550,2500,2550,7222000,"2008-01-09","BISI"
2500,2550,2450,2500,9061000,"2008-01-14","BISI"
2625,2750,2525,2625,15404000,"2008-01-15","BISI"
2500,2625,2375,2500,11436000,"2008-01-16","BISI"
2600,2625,2425,2600,14978500,"2008-01-17","BISI"
2550,2575,2450,2550,7166500,"2008-01-18","BISI"
2450,2625,2400,2450,14146000,"2008-01-21","BISI"
2200,2375,2125,2200,10265500,"2008-01-22","BISI"
2400,2400,2300,2400,13959500,"2008-01-23","BISI"
2400,2475,2350,2400,7142000,"2008-01-24","BISI"
2400,2425,2375,2400,5730000,"2008-01-25","BISI"
2400,2500,2325,2400,13239000,"2008-01-28","BISI"
2425,2500,2400,2425,12717500,"2008-01-29","BISI"
2375,2450,2325,2375,14284000,"2008-01-30","BISI"
2375,2375,2325,2375,11497500,"2008-01-31","BISI"
2350,2375,2300,2350,14646500,"2008-02-01","BISI"
2375,2400,2350,2375,11600500,"2008-02-04","BISI"
2350,2350,2300,2350,8808000,"2008-02-05","BISI"
2350,2300,2225,2300,7462500,"2008-02-06","BISI"
2300,2300,2250,2300,2835000,"2008-02-11","BISI"
2300,2325,2275,2300,13130500,"2008-02-12","BISI"
2450,2450,2325,2450,14819000,"2008-02-13","BISI"
2625,2750,2500,2625,20727000,"2008-02-14","BISI"
2600,2675,2600,2600,15307500,"2008-02-15","BISI"
2625,2675,2600,2625,11724000,"2008-02-18","BISI"
2675,2700,2625,2675,9993000,"2008-02-19","BISI"
2650,2700,2575,2650,7874500,"2008-02-20","BISI"
2650,2700,2625,2650,7989000,"2008-02-21","BISI"
2575,2625,2550,2575,5661500,"2008-02-22","BISI"
2625,2775,2575,2625,9081000,"2008-02-25","BISI"
2650,2675,2625,2650,8184000,"2008-02-26","BISI"
2900,2900,2675,2900,12924500,"2008-02-27","BISI"
3050,3225,2900,3050,24370000,"2008-02-28","BISI"
3250,3250,3000,3250,11181000,"2008-02-29","BISI"
3150,3375,3125,3150,7777000,"2008-03-03","BISI"
3600,3600,3200,3600,15742000,"2008-03-04","BISI"
3600,3600,3600,3600,0,"2008-03-05","BISI"
3800,3975,3525,3800,14940000,"2008-03-06","BISI"
3750,3925,3675,3750,4792000,"2008-03-10","BISI"
3775,3775,3475,3775,5432500,"2008-03-11","BISI"
3775,4025,3775,3775,10111000,"2008-03-12","BISI"
3450,3775,3450,3450,2726000,"2008-03-13","BISI"
3400,3600,3375,3400,1745000,"2008-03-14","BISI"
3400,3300,3000,3400,2247500,"2008-03-17","BISI"
3250,3325,3150,3250,2437500,"2008-03-18","BISI"
3325,3475,3125,3325,2709500,"2008-03-19","BISI"
3200,3250,3075,3200,3727000,"2008-03-24","BISI"
3525,3575,3250,3525,4628500,"2008-03-25","BISI"
3875,3950,3600,3875,8556000,"2008-03-26","BISI"
3975,4000,3825,3975,6624000,"2008-03-27","BISI"
3875,4000,3825,3875,1471500,"2008-03-28","BISI"
3825,3875,3775,3825,907000,"2008-03-31","BISI"
3825,3925,3700,3900,2610000,"2008-04-01","BISI"
3850,4000,3825,3850,631000,"2008-04-02","BISI"
3775,3900,3700,3775,531000,"2008-04-03","BISI"
3775,3775,3775,3775,699000,"2008-04-04","BISI"
3775,3775,3775,3775,5357000,"2008-04-07","BISI"
4075,4400,4075,4075,3870500,"2008-04-08","BISI"
4225,4300,4050,4225,3682000,"2008-04-09","BISI"
4400,4650,4300,4400,1392000,"2008-04-10","BISI"
4325,4500,4325,4325,868000,"2008-04-11","BISI"
4350,4350,4225,4350,972500,"2008-04-14","BISI"
4200,4450,4175,4200,1520000,"2008-04-15","BISI"
4325,4375,4175,4325,1580500,"2008-04-16","BISI"
4275,4375,4250,4275,1826500,"2008-04-17","BISI"
4375,4375,4250,4375,496000,"2008-04-18","BISI"
4425,4425,4250,4425,4585500,"2008-04-21","BISI"
4600,4600,4375,4600,4146500,"2008-04-22","BISI"
4700,5075,4600,4700,11672000,"2008-04-23","BISI"
4475,5000,4425,4475,3638500,"2008-04-24","BISI"
4475,4575,4400,4475,1614500,"2008-04-25","BISI"
4800,4925,4500,4800,6587000,"2008-04-28","BISI"
4800,4800,4800,4800,4354500,"2008-04-29","BISI"
4800,4800,4800,4800,3292500,"2008-04-30","BISI"
4800,4800,4800,4800,664000,"2008-05-05","BISI"
4800,4800,4800,4800,1853000,"2008-05-06","BISI"
4800,4800,4800,4800,2776500,"2008-05-07","BISI"
4800,4800,4800,4800,1679000,"2008-05-08","BISI"
4800,4800,4800,4800,5662500,"2008-05-09","BISI"
4800,4800,4800,4800,2848000,"2008-05-12","BISI"
4800,4800,4800,4800,829500,"2008-05-13","BISI"
4800,4800,4800,4800,7481000,"2008-05-14","BISI"
4800,4800,4800,4800,479000,"2008-05-15","BISI"
4800,4800,4800,4800,3228000,"2008-05-16","BISI"
4800,4800,4800,4800,4910000,"2008-05-21","BISI"
4800,4800,4800,4800,3157000,"2008-05-22","BISI"
4800,4800,4800,4800,964500,"2008-05-23","BISI"
4800,4800,4800,4800,279500,"2008-05-26","BISI"
4800,4800,4800,4800,444500,"2008-05-27","BISI"
4800,4800,4800,4800,532000,"2008-05-28","BISI"
4800,4800,4800,4800,1028500,"2008-05-29","BISI"
4800,4800,4800,4800,2629000,"2008-05-30","BISI"
4800,4800,4800,4800,734500,"2008-06-02","BISI"
5000,5000,4850,5000,888500,"2008-06-03","BISI"
4800,5000,4800,4800,610000,"2008-06-04","BISI"
4950,4950,4750,4950,3064500,"2008-06-05","BISI"
5000,5000,4900,5000,4453500,"2008-06-06","BISI"
4950,4950,4800,4950,4151000,"2008-06-09","BISI"
4800,4950,4700,4800,1774000,"2008-06-10","BISI"
4950,4950,4850,4950,898000,"2008-06-11","BISI"
5200,5350,4900,5200,9005500,"2008-06-12","BISI"
5200,5300,5150,5200,1746500,"2008-06-13","BISI"
5250,5300,5200,5250,184000,"2008-06-16","BISI"
5300,5300,5200,5300,439500,"2008-06-17","BISI"
5300,5300,5200,5300,2309500,"2008-06-18","BISI"
5250,5400,5200,5250,4072500,"2008-06-19","BISI"
5450,5450,5300,5450,1842500,"2008-06-20","BISI"
5150,5450,5150,5150,746500,"2008-06-23","BISI"
5250,5300,5100,5250,768500,"2008-06-24","BISI"
5100,5200,5100,5100,414500,"2008-06-25","BISI"
5150,5200,5050,5150,4200000,"2008-06-26","BISI"
5200,5200,5100,5200,789500,"2008-06-27","BISI"
5100,5200,5050,5100,1644500,"2008-06-30","BISI"
5100,5200,5050,5100,2625500,"2008-07-01","BISI"
5050,5100,5000,5050,978500,"2008-07-02","BISI"
4850,4950,4750,4850,3893000,"2008-07-03","BISI"
4975,4975,4875,4975,1351000,"2008-07-04","BISI"
4975,4975,4925,4975,183000,"2008-07-07","BISI"
4900,4925,4850,4900,1023500,"2008-07-08","BISI"
4925,5000,4825,4925,587500,"2008-07-09","BISI"
4900,4925,4800,4900,1551500,"2008-07-10","BISI"
4750,4900,4750,4750,798000,"2008-07-11","BISI"
4800,4875,4800,4800,957500,"2008-07-14","BISI"
4800,4800,4725,4800,681500,"2008-07-15","BISI"
4725,4800,4725,4725,195500,"2008-07-16","BISI"
4725,4750,4450,4725,6241000,"2008-07-17","BISI"
4000,4650,4000,4000,1142500,"2008-07-18","BISI"
4300,4300,4000,4300,3605000,"2008-07-21","BISI"
4425,4425,4300,4425,2859000,"2008-07-22","BISI"
4425,4525,4400,4425,4839500,"2008-07-23","BISI"
4400,4425,4325,4400,2903500,"2008-07-24","BISI"
4250,4400,4200,4250,4334000,"2008-07-25","BISI"
4250,4250,4200,4250,1407000,"2008-07-28","BISI"
3925,4175,3675,3925,12088000,"2008-07-29","BISI"
3700,3975,3600,3700,8974000,"2008-07-31","BISI"
3500,3700,3400,3500,8874500,"2008-08-01","BISI"
3800,3825,3400,3800,5951000,"2008-08-04","BISI"
3700,3800,3525,3700,3125000,"2008-08-05","BISI"
3550,3700,3450,3550,2664000,"2008-08-06","BISI"
3550,3550,3475,3550,846500,"2008-08-07","BISI"
3425,3525,3400,3425,1167000,"2008-08-08","BISI"
3125,3425,3100,3125,1460000,"2008-08-11","BISI"
2850,3075,2850,2850,2942000,"2008-08-12","BISI"
3425,3450,2850,3425,4621500,"2008-08-13","BISI"
3050,3550,3025,3050,10354500,"2008-08-14","BISI"
3000,3050,2925,3000,7832500,"2008-08-15","BISI"
2875,2975,2825,2875,5114500,"2008-08-19","BISI"
3050,3075,2900,3050,4815000,"2008-08-20","BISI"
3025,3200,2975,3025,1901000,"2008-08-21","BISI"
3075,3100,3000,3075,1059500,"2008-08-22","BISI"
3050,3050,3000,3050,1307500,"2008-08-25","BISI"
3050,3075,2925,3050,1723500,"2008-08-26","BISI"
2950,3075,2900,2950,5930500,"2008-08-27","BISI"
2925,3000,2875,2925,1611000,"2008-08-28","BISI"
3050,3050,2900,3050,2389000,"2008-08-29","BISI"
3050,3075,2975,3050,548000,"2008-09-01","BISI"
3125,3125,2925,3125,1216500,"2008-09-02","BISI"
3025,3125,2975,3025,2433500,"2008-09-03","BISI"
3050,3050,2950,3050,906000,"2008-09-04","BISI"
3025,3050,3000,3025,2772000,"2008-09-05","BISI"
3025,3100,3000,3025,2208500,"2008-09-08","BISI"
3100,3100,2725,3100,694000,"2008-09-09","BISI"
2725,2875,2675,2725,3764500,"2008-09-10","BISI"
2500,2725,2150,2500,4188500,"2008-09-11","BISI"
2500,2600,2375,2500,2717500,"2008-09-12","BISI"
2500,2500,2175,2500,619500,"2008-09-15","BISI"
2475,2475,2050,2475,927500,"2008-09-16","BISI"
2475,2525,2300,2475,833000,"2008-09-17","BISI"
2325,2375,2275,2325,1983000,"2008-09-18","BISI"
2450,2475,2375,2450,3082500,"2008-09-19","BISI"
2750,2775,2475,2750,5067000,"2008-09-22","BISI"
2950,3150,2650,2950,1538000,"2008-09-23","BISI"
3075,3175,2925,3075,1257500,"2008-09-24","BISI"
3050,3125,3025,3050,1131000,"2008-09-25","BISI"
3000,3050,2975,3000,518500,"2008-09-26","BISI"
2250,2800,2250,2250,839500,"2008-10-06","BISI"
2200,2375,2000,2200,388000,"2008-10-07","BISI"
1925,2050,1850,1925,223000,"2008-10-08","BISI"
1925,1925,1925,1925,0,"2008-10-09","BISI"
1925,1925,1925,1925,0,"2008-10-10","BISI"
1800,1850,1740,1800,1795000,"2008-10-13","BISI"
1980,1980,1900,1980,688500,"2008-10-14","BISI"
2030,2100,1940,2030,2080500,"2008-10-15","BISI"
1875,1950,1850,1875,548500,"2008-10-16","BISI"
1780,1910,1750,1780,509500,"2008-10-17","BISI"
1810,1810,1790,1810,3451000,"2008-10-20","BISI"
1890,1950,1810,1890,461500,"2008-10-21","BISI"
1880,1880,1840,1880,2712500,"2008-10-22","BISI"
1850,1850,1790,1850,116000,"2008-10-23","BISI"
1850,1850,1850,1850,2672000,"2008-10-24","BISI"
1620,1800,1620,1620,13454000,"2008-10-27","BISI"
1460,1470,1460,1460,777500,"2008-10-28","BISI"
1320,1350,1320,1320,4573500,"2008-10-29","BISI"
1450,1450,1320,1450,2083500,"2008-10-30","BISI"
1590,1590,1450,1590,567500,"2008-10-31","BISI"
1520,1680,1480,1520,1246500,"2008-11-03","BISI"
1500,1550,1450,1500,253500,"2008-11-04","BISI"
1580,1700,1540,1580,1120000,"2008-11-05","BISI"
1500,1520,1490,1500,1524000,"2008-11-06","BISI"
1490,1500,1460,1490,29000,"2008-11-07","BISI"
1500,1530,1500,1500,73500,"2008-11-10","BISI"
1450,1500,1450,1450,833500,"2008-11-11","BISI"
1410,1450,1400,1410,346000,"2008-11-12","BISI"
1410,1450,1350,1410,122000,"2008-11-13","BISI"
1450,1450,1440,1450,1500,"2008-11-14","BISI"
1360,1430,1320,1360,56000,"2008-11-17","BISI"
1230,1290,1230,1230,1809000,"2008-11-18","BISI"
1120,1230,1110,1120,450000,"2008-11-19","BISI"
1030,1030,1010,1030,426000,"2008-11-20","BISI"
1000,1040,930,1000,2319500,"2008-11-21","BISI"
900,950,900,900,240500,"2008-11-24","BISI"
1000,1010,950,1000,620500,"2008-11-25","BISI"
1100,1100,1000,1100,442500,"2008-11-26","BISI"
1060,1150,1020,1060,909000,"2008-11-27","BISI"
1060,1060,1060,1060,553500,"2008-11-28","BISI"
1240,1270,1100,1240,2622500,"2008-12-01","BISI"
1190,1220,1120,1190,1943500,"2008-12-02","BISI"
1220,1220,1180,1220,997500,"2008-12-03","BISI"
1220,1230,1200,1220,283500,"2008-12-04","BISI"
1210,1210,1180,1210,296000,"2008-12-05","BISI"
1350,1360,1210,1350,3262500,"2008-12-09","BISI"
1410,1430,1370,1410,3737500,"2008-12-10","BISI"
1400,1440,1390,1400,1874500,"2008-12-11","BISI"
1400,1400,1380,1400,402000,"2008-12-12","BISI"
1450,1460,1420,1450,1304000,"2008-12-15","BISI"
1450,1450,1420,1450,290000,"2008-12-16","BISI"
1590,1630,1450,1590,2365500,"2008-12-17","BISI"
1860,1890,1590,1860,6092000,"2008-12-18","BISI"
1780,1950,1760,1780,4390500,"2008-12-19","BISI"
1800,1830,1780,1800,1619500,"2008-12-22","BISI"
1810,1810,1780,1810,1575000,"2008-12-23","BISI"
1820,1830,1800,1820,1004000,"2008-12-24","BISI"
1820,1840,1810,1820,2589500,"2008-12-30","BISI"
1820,1820,1820,1820,0,"2008-12-31","BISI"
2030,2040,1830,2030,4926000,"2009-01-05","BISI"
2030,2030,2030,2030,2045000,"2009-01-06","BISI"
2375,2375,2200,2375,1211000,"2009-01-07","BISI"
2250,2350,2175,2250,506500,"2009-01-08","BISI"
2575,2575,2300,2575,1331500,"2009-01-09","BISI"
2325,2575,2325,2325,1444000,"2009-01-12","BISI"
2100,2250,2100,2100,1550000,"2009-01-13","BISI"
2050,2100,1900,2050,3122500,"2009-01-14","BISI"
2000,2025,1900,2000,3670500,"2009-01-15","BISI"
2025,2075,2000,2025,387500,"2009-01-16","BISI"
2000,2125,2000,2000,732000,"2009-01-19","BISI"
2000,2025,1925,2000,2740000,"2009-01-20","BISI"
2075,2075,1975,2075,1139000,"2009-01-21","BISI"
2025,2100,2025,2025,145000,"2009-01-22","BISI"
2025,2025,1950,2025,58500,"2009-01-23","BISI"
2050,2075,2050,2050,33000,"2009-01-27","BISI"
2050,2300,1975,2050,6e+05,"2009-01-28","BISI"
2150,2175,2075,2150,487500,"2009-01-29","BISI"
2100,2150,2075,2100,52500,"2009-01-30","BISI"
2025,2025,2000,2025,1673000,"2009-02-02","BISI"
2025,2025,1975,2025,3637500,"2009-02-03","BISI"
2000,2025,2000,2000,1227000,"2009-02-04","BISI"
2050,2050,2000,2050,2257000,"2009-02-05","BISI"
2350,2375,2050,2350,2435500,"2009-02-06","BISI"
2350,2400,2250,2350,642000,"2009-02-09","BISI"
2450,2450,2325,2450,1460000,"2009-02-10","BISI"
2425,2450,2350,2425,1377000,"2009-02-11","BISI"
2450,2500,2400,2450,649500,"2009-02-12","BISI"
2450,2450,2425,2450,873500,"2009-02-13","BISI"
2475,2475,2375,2475,218000,"2009-02-16","BISI"
2450,2450,2375,2450,1069500,"2009-02-17","BISI"
2450,2525,2375,2450,2458000,"2009-02-18","BISI"
2325,2425,2300,2325,1902000,"2009-02-19","BISI"
2275,2325,2200,2275,790500,"2009-02-20","BISI"
2200,2300,2150,2200,2086500,"2009-02-23","BISI"
2075,2200,2050,2075,641000,"2009-02-24","BISI"
1975,2125,1975,1975,1132000,"2009-02-25","BISI"
1960,2000,1950,1960,512000,"2009-02-26","BISI"
1940,1990,1940,1940,841500,"2009-02-27","BISI"
1910,1920,1880,1910,387000,"2009-03-02","BISI"
1940,1940,1870,1940,451500,"2009-03-03","BISI"
1960,1970,1920,1960,627500,"2009-03-04","BISI"
1970,1980,1950,1970,615000,"2009-03-05","BISI"
1980,2025,1950,1980,931000,"2009-03-06","BISI"
1980,2000,1970,1980,436500,"2009-03-10","BISI"
1970,2000,1920,1970,817500,"2009-03-11","BISI"
1950,1960,1940,1950,967000,"2009-03-12","BISI"
1950,1970,1940,1950,699000,"2009-03-13","BISI"
1920,1980,1910,1920,1731000,"2009-03-16","BISI"
1840,1910,1820,1840,1514000,"2009-03-17","BISI"
1630,1830,1620,1630,6259500,"2009-03-18","BISI"
1630,1630,1630,1630,6892000,"2009-03-19","BISI"
1270,1510,1270,1270,12081500,"2009-03-20","BISI"
1230,1410,1210,1230,22633000,"2009-03-23","BISI"
1280,1310,1250,1280,7827000,"2009-03-24","BISI"
1420,1420,1280,1420,26027000,"2009-03-25","BISI"
1530,1540,1440,1530,23452500,"2009-03-27","BISI"
1600,1690,1520,1600,23970000,"2009-03-30","BISI"
1550,1670,1520,1550,14370500,"2009-03-31","BISI"
1500,1600,1500,1500,7094500,"2009-04-01","BISI"
1490,1550,1440,1490,7251000,"2009-04-02","BISI"
1480,1520,1470,1480,1702000,"2009-04-03","BISI"
1480,1550,1470,1480,7406500,"2009-04-06","BISI"
1480,1490,1450,1480,2188500,"2009-04-07","BISI"
1500,1530,1460,1500,5192500,"2009-04-08","BISI"
1500,1500,1500,1500,0,"2009-04-09","BISI"
1540,1580,1520,1540,14535000,"2009-04-13","BISI"
1540,1580,1530,1540,10426000,"2009-04-14","BISI"
1800,1920,1540,1800,47868000,"2009-04-15","BISI"
1740,1970,1730,1740,26300000,"2009-04-16","BISI"
1740,1740,1740,1740,10880500,"2009-04-17","BISI"
1710,1760,1630,1710,8745000,"2009-04-20","BISI"
1660,1780,1650,1660,6224500,"2009-04-22","BISI"
1590,1660,1590,1590,4065500,"2009-04-23","BISI"
1600,1640,1550,1600,4109500,"2009-04-24","BISI"
1530,1600,1520,1530,4333500,"2009-04-27","BISI"
1490,1550,1450,1490,3827000,"2009-04-28","BISI"
1530,1550,1470,1530,5162000,"2009-04-29","BISI"
1620,1620,1540,1620,8072000,"2009-04-30","BISI"
1630,1660,1600,1630,5404000,"2009-05-01","BISI"
1750,1820,1630,1750,45232000,"2009-05-04","BISI"
1690,1810,1680,1690,19400500,"2009-05-05","BISI"
1760,1770,1650,1760,17545500,"2009-05-06","BISI"
1810,1870,1770,1810,24471000,"2009-05-07","BISI"
1800,1850,1790,1800,4100500,"2009-05-08","BISI"
1780,1850,1780,1780,6198500,"2009-05-11","BISI"
1780,1800,1720,1780,1733500,"2009-05-12","BISI"
1830,1890,1790,1830,14173000,"2009-05-13","BISI"
1720,1830,1720,1720,3684000,"2009-05-14","BISI"
1660,1790,1620,1660,3933000,"2009-05-15","BISI"
1710,1740,1570,1710,1341500,"2009-05-18","BISI"
1770,1840,1750,1770,6709500,"2009-05-19","BISI"
1770,1800,1750,1770,4001500,"2009-05-20","BISI"
1770,1770,1770,1770,0,"2009-05-21","BISI"
1750,1770,1720,1750,759000,"2009-05-22","BISI"
1760,1810,1750,1760,1447000,"2009-05-25","BISI"
1750,1790,1740,1750,1004500,"2009-05-26","BISI"
1750,1800,1750,1750,1089000,"2009-05-27","BISI"
1740,1760,1730,1740,908500,"2009-05-28","BISI"
1750,1770,1740,1750,4610000,"2009-05-29","BISI"
1870,1870,1760,1870,7728000,"2009-06-01","BISI"
1880,1940,1850,1880,10805000,"2009-06-02","BISI"
2100,2350,1890,2100,24632000,"2009-06-03","BISI"
2100,2250,1980,2100,7681000,"2009-06-04","BISI"
2100,2200,2025,2100,4647500,"2009-06-05","BISI"
2050,2150,2000,2050,3038000,"2009-06-08","BISI"
2000,2125,1990,2000,1693000,"2009-06-09","BISI"
1990,2050,1980,1990,6029500,"2009-06-10","BISI"
1980,2025,1970,1980,2182000,"2009-06-11","BISI"
1940,2025,1930,1940,3547500,"2009-06-12","BISI"
1960,2000,1940,1960,2502500,"2009-06-15","BISI"
1870,1940,1820,1870,2552500,"2009-06-16","BISI"
1950,1970,1850,1950,3666500,"2009-06-17","BISI"
1860,2000,1860,1860,3912000,"2009-06-18","BISI"
1890,1900,1780,1890,1630000,"2009-06-19","BISI"
1850,1890,1800,1850,1001000,"2009-06-22","BISI"
1760,1800,1740,1760,1857000,"2009-06-23","BISI"
1820,1830,1770,1820,2226000,"2009-06-24","BISI"
1860,1880,1820,1860,2450000,"2009-06-25","BISI"
1920,2050,1870,1920,9887500,"2009-06-26","BISI"
1860,1940,1850,1860,960000,"2009-06-29","BISI"
1860,1930,1820,1860,3399500,"2009-06-30","BISI"
1850,1880,1840,1850,1973000,"2009-07-01","BISI"
1850,1850,1850,1850,2699500,"2009-07-02","BISI"
1820,1840,1790,1820,992500,"2009-07-03","BISI"
1760,1820,1760,1760,970500,"2009-07-06","BISI"
1820,1820,1780,1820,825500,"2009-07-07","BISI"
1820,1820,1820,1820,0,"2009-07-08","BISI"
1810,1870,1800,1810,3284000,"2009-07-09","BISI"
1810,1810,1810,1810,4141000,"2009-07-10","BISI"
1700,1780,1680,1700,3714000,"2009-07-13","BISI"
1730,1760,1710,1730,1538000,"2009-07-14","BISI"
1730,1770,1730,1730,7257500,"2009-07-15","BISI"
1730,1790,1720,1730,5291000,"2009-07-16","BISI"
1710,1730,1670,1710,2658500,"2009-07-17","BISI"
1710,1710,1710,1710,0,"2009-07-20","BISI"
1800,1820,1720,1800,7013000,"2009-07-21","BISI"
1770,1830,1770,1770,3048500,"2009-07-22","BISI"
1850,1870,1780,1850,6391000,"2009-07-23","BISI"
1850,1890,1840,1850,3820500,"2009-07-24","BISI"
1850,1880,1830,1850,1254000,"2009-07-27","BISI"
1890,1940,1850,1890,5422500,"2009-07-28","BISI"
1930,2025,1890,1930,12122500,"2009-07-29","BISI"
1930,1960,1890,1930,4302500,"2009-07-30","BISI"
1940,1980,1930,1940,3649500,"2009-07-31","BISI"
1950,1980,1940,1950,1435000,"2009-08-03","BISI"
2000,2100,1960,2000,7604000,"2009-08-04","BISI"
1990,2075,1970,1990,4657000,"2009-08-05","BISI"
2025,2025,1990,2025,2733500,"2009-08-06","BISI"
2025,2025,1990,2025,1371000,"2009-08-07","BISI"
2025,2075,2025,2025,1293000,"2009-08-10","BISI"
2100,2175,2000,2100,8429000,"2009-08-11","BISI"
2100,2100,2100,2100,2532000,"2009-08-12","BISI"
2175,2250,2100,2175,5292500,"2009-08-13","BISI"
2175,2200,2150,2175,1328500,"2009-08-14","BISI"
2150,2150,2025,2150,3476000,"2009-08-18","BISI"
2050,2150,2000,2050,3252500,"2009-08-19","BISI"
2100,2125,2050,2100,1255500,"2009-08-20","BISI"
2075,2100,2050,2075,776000,"2009-08-21","BISI"
2100,2125,2075,2100,2411000,"2009-08-24","BISI"
2075,2100,2050,2075,1411000,"2009-08-25","BISI"
2225,2250,2075,2225,3299500,"2009-08-26","BISI"
2150,2225,2125,2150,1493000,"2009-08-27","BISI"
2150,2275,2125,2150,564500,"2009-08-28","BISI"
2075,2150,2050,2075,1014000,"2009-08-31","BISI"
2075,2075,2025,2075,255000,"2009-09-01","BISI"
1970,2050,1950,1970,1548000,"2009-09-02","BISI"
2000,2050,1970,2000,2220500,"2009-09-03","BISI"
2000,2025,1980,2000,581500,"2009-09-04","BISI"
1990,2025,1980,1990,277000,"2009-09-07","BISI"
1990,2025,1990,1990,988000,"2009-09-08","BISI"
2025,2100,2000,2025,2737500,"2009-09-09","BISI"
2075,2075,2025,2075,940000,"2009-09-10","BISI"
2100,2125,2025,2100,2256000,"2009-09-11","BISI"
2025,2100,2025,2025,586500,"2009-09-14","BISI"
2050,2075,2025,2050,226000,"2009-09-15","BISI"
2050,2075,2050,2050,204000,"2009-09-16","BISI"
2075,2100,2050,2075,351000,"2009-09-17","BISI"
2100,2100,2025,2100,204500,"2009-09-24","BISI"
2050,2075,2050,2050,45000,"2009-09-25","BISI"
2000,2050,2000,2000,343500,"2009-09-28","BISI"
2050,2050,2025,2050,344500,"2009-09-29","BISI"
2075,2075,2025,2075,268500,"2009-09-30","BISI"
2050,2075,2025,2050,175500,"2009-10-01","BISI"
1990,2050,1990,1990,5016500,"2009-10-02","BISI"
2000,2025,1990,2000,3604500,"2009-10-05","BISI"
1990,2025,1990,1990,2914500,"2009-10-06","BISI"
1970,2025,1950,1970,2788000,"2009-10-07","BISI"
1980,2000,1970,1980,943500,"2009-10-08","BISI"
1980,1990,1980,1980,442000,"2009-10-09","BISI"
1950,1980,1940,1950,1165500,"2009-10-12","BISI"
1940,1960,1910,1940,437000,"2009-10-13","BISI"
1950,2000,1940,1950,3552000,"2009-10-14","BISI"
1950,2000,1950,1950,4550000,"2009-10-15","BISI"
1950,1960,1940,1950,1267000,"2009-10-16","BISI"
1950,1960,1920,1950,1569000,"2009-10-19","BISI"
1930,1970,1920,1930,364500,"2009-10-20","BISI"
1900,1930,1900,1900,1194000,"2009-10-21","BISI"
1840,1900,1810,1840,1148000,"2009-10-22","BISI"
1800,1850,1750,1800,6748500,"2009-10-23","BISI"
1790,1830,1780,1790,1028000,"2009-10-26","BISI"
1730,1790,1730,1730,1052000,"2009-10-27","BISI"
1670,1740,1660,1670,1751000,"2009-10-28","BISI"
1710,1770,1610,1710,5392000,"2009-10-29","BISI"
1700,1740,1700,1700,691500,"2009-10-30","BISI"
1700,1700,1620,1700,668500,"2009-11-02","BISI"
1630,1720,1630,1630,416000,"2009-11-03","BISI"
1670,1670,1650,1670,504000,"2009-11-04","BISI"
1630,1670,1630,1630,575000,"2009-11-05","BISI"
1630,1690,1620,1630,3724500,"2009-11-06","BISI"
1570,1650,1570,1570,2632500,"2009-11-09","BISI"
1610,1650,1590,1610,6373500,"2009-11-10","BISI"
1700,1710,1610,1700,6589500,"2009-11-11","BISI"
1670,1720,1650,1670,2294500,"2009-11-12","BISI"
1750,1800,1690,1750,9109500,"2009-11-13","BISI"
1750,1770,1740,1750,1509500,"2009-11-16","BISI"
1720,1760,1720,1720,1271500,"2009-11-17","BISI"
1700,1750,1690,1700,4511000,"2009-11-18","BISI"
1670,1700,1670,1670,1538500,"2009-11-19","BISI"
1660,1690,1660,1660,725000,"2009-11-20","BISI"
1640,1670,1640,1640,1461500,"2009-11-23","BISI"
1640,1660,1630,1640,1207000,"2009-11-24","BISI"
1590,1660,1580,1590,3975000,"2009-11-25","BISI"
1550,1600,1540,1550,1604500,"2009-11-26","BISI"
1520,1540,1500,1520,901000,"2009-11-30","BISI"
1530,1560,1510,1530,907000,"2009-12-01","BISI"
1530,1530,1530,1530,3820500,"2009-12-02","BISI"
1520,1570,1510,1520,3820500,"2009-12-03","BISI"
1520,1520,1520,1520,1106500,"2009-12-04","BISI"
1520,1530,1510,1520,1855500,"2009-12-07","BISI"
1520,1520,1520,1520,659000,"2009-12-08","BISI"
1480,1530,1470,1480,5270000,"2009-12-09","BISI"
1480,1530,1470,1480,4366500,"2009-12-10","BISI"
1480,1500,1470,1480,2711000,"2009-12-11","BISI"
1470,1500,1460,1470,3767000,"2009-12-14","BISI"
1460,1470,1440,1460,1097500,"2009-12-15","BISI"
1400,1440,1400,1400,1813500,"2009-12-16","BISI"
1400,1450,1400,1400,2915500,"2009-12-17","BISI"
1390,1400,1350,1390,2724000,"2009-12-21","BISI"
1400,1410,1390,1400,2991500,"2009-12-22","BISI"
1370,1400,1360,1370,795500,"2009-12-23","BISI"
1370,1370,1370,1370,1336500,"2009-12-28","BISI"
1360,1390,1350,1360,3631000,"2009-12-29","BISI"
1350,1370,1320,1350,1297500,"2009-12-30","BISI"
1350,1360,1340,1350,6319500,"2010-01-04","BISI"
1440,1570,1360,1440,39285500,"2010-01-05","BISI"
1500,1520,1460,1500,17209500,"2010-01-06","BISI"
1530,1580,1510,1530,12962500,"2010-01-07","BISI"
1550,1570,1520,1550,8958500,"2010-01-08","BISI"
1540,1570,1520,1540,4235000,"2010-01-11","BISI"
1610,1620,1540,1610,15224000,"2010-01-12","BISI"
1600,1620,1580,1600,2814000,"2010-01-13","BISI"
1600,1650,1590,1600,4519500,"2010-01-14","BISI"
1590,1610,1580,1590,1780500,"2010-01-15","BISI"
1590,1590,1590,1590,1514500,"2010-01-18","BISI"
1490,1560,1480,1490,4e+06,"2010-01-19","BISI"
1490,1540,1470,1490,4839000,"2010-01-20","BISI"
1570,1580,1490,1570,9930000,"2010-01-21","BISI"
1590,1620,1540,1590,10368000,"2010-01-22","BISI"
1540,1610,1530,1540,6923000,"2010-01-25","BISI"
1540,1540,1540,1540,2653000,"2010-01-26","BISI"
1470,1520,1460,1470,1912500,"2010-01-27","BISI"
1500,1510,1470,1500,3928500,"2010-01-28","BISI"
1540,1570,1470,1540,7177000,"2010-01-29","BISI"
1620,1630,1530,1620,10350000,"2010-02-01","BISI"
1620,1670,1620,1620,6030500,"2010-02-02","BISI"
1630,1640,1620,1630,1869500,"2010-02-03","BISI"
1600,1620,1590,1600,505000,"2010-02-04","BISI"
1540,1570,1530,1540,2064500,"2010-02-05","BISI"
1540,1550,1520,1540,2181500,"2010-02-08","BISI"
1480,1540,1480,1480,3868500,"2010-02-09","BISI"
1480,1510,1460,1480,2533000,"2010-02-10","BISI"
1400,1480,1390,1400,3980000,"2010-02-11","BISI"
1420,1440,1400,1420,3617500,"2010-02-12","BISI"
1410,1460,1400,1410,4896000,"2010-02-15","BISI"
1420,1430,1400,1420,1364500,"2010-02-16","BISI"
1430,1440,1420,1430,2039500,"2010-02-17","BISI"
1400,1430,1390,1400,2923000,"2010-02-18","BISI"
1400,1400,1380,1400,998500,"2010-02-19","BISI"
1390,1420,1380,1390,603500,"2010-02-22","BISI"
1380,1400,1370,1380,1521500,"2010-02-23","BISI"
1380,1390,1370,1380,792000,"2010-02-24","BISI"
1380,1390,1370,1380,539000,"2010-02-25","BISI"
1390,1400,1380,1390,802500,"2010-03-01","BISI"
1430,1440,1390,1430,3949500,"2010-03-02","BISI"
1420,1450,1410,1420,1825500,"2010-03-03","BISI"
1400,1420,1390,1400,909000,"2010-03-04","BISI"
1400,1410,1390,1400,648500,"2010-03-05","BISI"
1420,1430,1410,1420,2384000,"2010-03-08","BISI"
1400,1430,1400,1400,463000,"2010-03-09","BISI"
1430,1460,1410,1430,4351000,"2010-03-10","BISI"
1440,1440,1420,1440,1030000,"2010-03-11","BISI"
1420,1450,1420,1420,983500,"2010-03-12","BISI"
1420,1430,1410,1420,447500,"2010-03-15","BISI"
1440,1460,1420,1440,2066000,"2010-03-17","BISI"
1420,1450,1420,1420,723500,"2010-03-18","BISI"
1440,1480,1420,1440,4320500,"2010-03-19","BISI"
1430,1440,1420,1430,893000,"2010-03-22","BISI"
1410,1450,1410,1410,547500,"2010-03-23","BISI"
1430,1430,1420,1430,559000,"2010-03-24","BISI"
1410,1430,1410,1410,677000,"2010-03-25","BISI"
1420,1440,1420,1420,628500,"2010-03-26","BISI"
1430,1430,1410,1430,358000,"2010-03-29","BISI"
1520,1520,1420,1520,10498500,"2010-03-30","BISI"
1480,1540,1450,1480,3528500,"2010-03-31","BISI"
1470,1490,1450,1470,708500,"2010-04-01","BISI"
1470,1470,1470,1470,2992000,"2010-04-05","BISI"
1510,1550,1500,1510,1608500,"2010-04-06","BISI"
1480,1510,1480,1480,552500,"2010-04-07","BISI"
1480,1490,1470,1480,716000,"2010-04-08","BISI"
1470,1490,1460,1470,192000,"2010-04-09","BISI"
1490,1500,1470,1490,959500,"2010-04-12","BISI"
1490,1490,1490,1490,444500,"2010-04-13","BISI"
1480,1520,1470,1480,730500,"2010-04-14","BISI"
1480,1500,1470,1480,497500,"2010-04-15","BISI"
1460,1490,1450,1460,464500,"2010-04-16","BISI"
1480,1560,1460,1480,7243000,"2010-04-19","BISI"
1480,1510,1480,1480,895000,"2010-04-20","BISI"
1490,1500,1470,1490,739000,"2010-04-21","BISI"
1570,1570,1490,1570,6844500,"2010-04-22","BISI"
1540,1580,1530,1540,1370500,"2010-04-23","BISI"
1540,1560,1530,1540,465000,"2010-04-26","BISI"
1580,1580,1530,1580,3167500,"2010-04-27","BISI"
1540,1570,1530,1540,1017000,"2010-04-28","BISI"
1560,1570,1540,1560,1156000,"2010-04-29","BISI"
1810,1830,1570,1810,22121000,"2010-04-30","BISI"
1750,1790,1710,1750,3087000,"2010-05-03","BISI"
1660,1760,1650,1660,1316000,"2010-05-04","BISI"
1640,1660,1590,1640,1567500,"2010-05-05","BISI"
1600,1650,1550,1600,1100000,"2010-05-06","BISI"
1540,1580,1490,1540,831500,"2010-05-07","BISI"
1540,1540,1540,1540,437000,"2010-05-10","BISI"
1540,1540,1540,1540,1191000,"2010-05-11","BISI"
1570,1610,1570,1570,110500,"2010-05-12","BISI"
1500,1570,1480,1500,1617500,"2010-05-14","BISI"
1450,1500,1450,1450,874500,"2010-05-17","BISI"
1460,1490,1460,1460,913500,"2010-05-18","BISI"
1420,1470,1420,1420,819000,"2010-05-19","BISI"
1390,1440,1360,1390,538000,"2010-05-20","BISI"
1310,1350,1310,1310,706500,"2010-05-21","BISI"
1270,1340,1250,1270,934000,"2010-05-24","BISI"
1090,1250,1060,1090,1672500,"2010-05-25","BISI"
1190,1250,1140,1190,3773000,"2010-05-26","BISI"
1260,1290,1190,1260,1584000,"2010-05-27","BISI"
1280,1290,1270,1280,593500,"2010-05-31","BISI"
1280,1360,1260,1280,1042000,"2010-06-01","BISI"
1300,1320,1270,1300,588500,"2010-06-02","BISI"
1310,1340,1300,1310,520000,"2010-06-03","BISI"
1320,1350,1310,1320,876000,"2010-06-04","BISI"
1270,1280,1250,1270,404000,"2010-06-07","BISI"
1290,1310,1280,1290,481000,"2010-06-08","BISI"
1280,1300,1270,1280,261500,"2010-06-09","BISI"
1320,1340,1290,1320,805500,"2010-06-10","BISI"
1320,1350,1320,1320,458000,"2010-06-11","BISI"
1310,1340,1300,1310,537500,"2010-06-14","BISI"
1320,1340,1310,1320,392000,"2010-06-15","BISI"
1320,1350,1310,1320,519000,"2010-06-16","BISI"
1380,1430,1320,1380,2502500,"2010-06-17","BISI"
1420,1430,1390,1420,1530500,"2010-06-18","BISI"
1410,1450,1410,1410,417000,"2010-06-21","BISI"
1390,1410,1390,1390,163500,"2010-06-22","BISI"
1400,1420,1380,1400,197000,"2010-06-23","BISI"
1400,1440,1400,1400,392000,"2010-06-24","BISI"
1400,1410,1370,1400,218000,"2010-06-25","BISI"
1440,1440,1410,1440,848500,"2010-06-28","BISI"
1370,1430,1370,1370,1021000,"2010-06-29","BISI"
1340,1370,1330,1340,1008500,"2010-06-30","BISI"
1330,1350,1330,1330,168500,"2010-07-01","BISI"
1330,1340,1330,1330,648500,"2010-07-02","BISI"
1330,1350,1330,1330,76000,"2010-07-05","BISI"
1360,1370,1330,1360,293000,"2010-07-06","BISI"
1360,1420,1360,1360,1532000,"2010-07-07","BISI"
1370,1380,1360,1370,2654000,"2010-07-08","BISI"
1310,1370,1310,1310,2212500,"2010-07-09","BISI"
1350,1360,1330,1350,669500,"2010-07-12","BISI"
1460,1480,1340,1460,9929000,"2010-07-13","BISI"
1550,1590,1440,1550,11695500,"2010-07-14","BISI"
1450,1560,1450,1450,2850500,"2010-07-15","BISI"
1460,1490,1420,1460,2068000,"2010-07-16","BISI"
1450,1460,1430,1450,592000,"2010-07-19","BISI"
1470,1490,1440,1470,1453500,"2010-07-20","BISI"
1470,1470,1440,1470,557500,"2010-07-21","BISI"
1440,1460,1440,1440,313000,"2010-07-22","BISI"
1450,1460,1440,1450,608500,"2010-07-23","BISI"
1430,1450,1400,1430,670500,"2010-07-26","BISI"
1440,1440,1410,1440,73000,"2010-07-27","BISI"
1450,1480,1440,1450,935000,"2010-07-28","BISI"
1500,1570,1430,1500,8518500,"2010-07-29","BISI"
1470,1530,1450,1470,2504000,"2010-07-30","BISI"
1460,1500,1460,1460,587000,"2010-08-02","BISI"
1450,1490,1420,1450,775000,"2010-08-03","BISI"
1460,1480,1430,1460,741000,"2010-08-04","BISI"
1470,1490,1450,1470,973000,"2010-08-05","BISI"
1610,1690,1470,1610,17700000,"2010-08-06","BISI"
1590,1640,1540,1590,4171000,"2010-08-09","BISI"
1570,1580,1550,1570,849000,"2010-08-10","BISI"
1660,1670,1560,1660,7939500,"2010-08-11","BISI"
1700,1740,1610,1700,7514500,"2010-08-12","BISI"
1670,1740,1660,1670,4448500,"2010-08-13","BISI"
1620,1670,1620,1620,1297000,"2010-08-16","BISI"
1620,1640,1600,1620,1636500,"2010-08-18","BISI"
1620,1680,1620,1620,2997000,"2010-08-19","BISI"
1630,1650,1610,1630,670000,"2010-08-20","BISI"
1620,1640,1620,1620,399500,"2010-08-23","BISI"
1620,1670,1610,1620,1188500,"2010-08-24","BISI"
1640,1660,1620,1640,1281000,"2010-08-25","BISI"
1710,1730,1630,1710,7846500,"2010-08-26","BISI"
1730,1770,1700,1730,7577000,"2010-08-27","BISI"
1740,1810,1730,1740,3401500,"2010-08-30","BISI"
1700,1760,1700,1700,1809500,"2010-08-31","BISI"
1850,1890,1720,1850,7870500,"2010-09-01","BISI"
1870,1910,1840,1870,5021000,"2010-09-02","BISI"
1990,2025,1880,1990,6655000,"2010-09-03","BISI"
1990,2100,1980,1990,5836500,"2010-09-06","BISI"
1960,2000,1930,1960,2443500,"2010-09-07","BISI"
1960,1960,1960,1960,3983000,"2010-09-15","BISI"
2125,2150,1990,2125,7804500,"2010-09-16","BISI"
2425,2575,2150,2425,12232000,"2010-09-17","BISI"
2650,2750,2375,2650,9832000,"2010-09-20","BISI"
2500,2700,2500,2500,6646000,"2010-09-21","BISI"
2250,2550,2200,2250,5427500,"2010-09-22","BISI"
2300,2425,2200,2300,7623000,"2010-09-23","BISI"
2450,2525,2300,2450,7099000,"2010-09-24","BISI"
2375,2575,2375,2375,4179000,"2010-09-27","BISI"
2325,2450,2300,2325,3029000,"2010-09-28","BISI"
2300,2400,2275,2300,1795000,"2010-09-29","BISI"
2250,2325,2225,2250,2141000,"2010-09-30","BISI"
2325,2425,2250,2325,5480000,"2010-10-01","BISI"
2250,2375,2225,2250,2470000,"2010-10-04","BISI"
2300,2325,2250,2300,3298500,"2010-10-05","BISI"
2225,2350,2150,2225,3547000,"2010-10-06","BISI"
2100,2250,2075,2100,1949500,"2010-10-07","BISI"
2100,2175,2050,2100,1690500,"2010-10-08","BISI"
2350,2375,2225,2350,8807500,"2010-10-11","BISI"
2300,2450,2300,2300,7507500,"2010-10-12","BISI"
2325,2400,2300,2325,2834500,"2010-10-13","BISI"
2275,2375,2275,2275,1213000,"2010-10-14","BISI"
2300,2325,2275,2300,1966000,"2010-10-15","BISI"
2250,2350,2250,2250,1907500,"2010-10-18","BISI"
2275,2325,2250,2275,1758000,"2010-10-19","BISI"
2225,2275,2200,2225,3878000,"2010-10-20","BISI"
2425,2425,2250,2425,10260000,"2010-10-21","BISI"
2325,2450,2325,2325,2745500,"2010-10-22","BISI"
2400,2425,2350,2400,4603500,"2010-10-25","BISI"
2400,2450,2400,2400,2336000,"2010-10-26","BISI"
2350,2400,2300,2350,964500,"2010-10-27","BISI"
2375,2400,2350,2375,324000,"2010-10-28","BISI"
2350,2400,2325,2350,1394500,"2010-10-29","BISI"
2350,2400,2325,2350,497000,"2010-11-01","BISI"
2325,2350,2300,2325,531500,"2010-11-02","BISI"
2225,2325,2225,2225,1712500,"2010-11-03","BISI"
2250,2300,2225,2250,782000,"2010-11-04","BISI"
2275,2350,2250,2275,2871500,"2010-11-05","BISI"
2275,2325,2250,2275,1798000,"2010-11-08","BISI"
2325,2325,2250,2325,3632000,"2010-11-09","BISI"
2250,2325,2250,2250,841500,"2010-11-10","BISI"
2225,2250,2225,2225,644000,"2010-11-11","BISI"
2125,2225,2100,2125,3309500,"2010-11-12","BISI"
2150,2175,2100,2150,570500,"2010-11-15","BISI"
2175,2175,2125,2175,552500,"2010-11-16","BISI"
2100,2150,2100,2100,971000,"2010-11-18","BISI"
2125,2150,2100,2125,320000,"2010-11-19","BISI"
2125,2150,2100,2125,543000,"2010-11-22","BISI"
2050,2125,2000,2050,1569000,"2010-11-23","BISI"
2075,2100,2025,2075,594500,"2010-11-24","BISI"
2100,2100,2050,2100,532000,"2010-11-25","BISI"
2025,2075,2025,2025,255000,"2010-11-26","BISI"
2000,2050,1990,2000,643500,"2010-11-29","BISI"
1990,2025,1990,1990,377500,"2010-11-30","BISI"
1980,2000,1970,1980,407000,"2010-12-01","BISI"
2050,2075,2000,2050,434000,"2010-12-02","BISI"
2050,2125,2050,2050,1324000,"2010-12-03","BISI"
2000,2100,2000,2000,1235500,"2010-12-06","BISI"
2100,2125,2025,2100,1663500,"2010-12-08","BISI"
2100,2175,2100,2100,2534000,"2010-12-09","BISI"
2075,2125,2000,2075,2672500,"2010-12-10","BISI"
2050,2100,2050,2050,571500,"2010-12-13","BISI"
2050,2075,2025,2050,424000,"2010-12-14","BISI"
1990,2050,1970,1990,1596000,"2010-12-15","BISI"
1960,2000,1950,1960,1079500,"2010-12-16","BISI"
1900,1960,1900,1900,1040000,"2010-12-17","BISI"
1880,1920,1850,1880,586000,"2010-12-20","BISI"
1910,1950,1880,1910,1901000,"2010-12-21","BISI"
1910,1940,1900,1910,1714500,"2010-12-22","BISI"
1890,1910,1890,1890,352000,"2010-12-23","BISI"
1870,1900,1850,1870,2467000,"2010-12-27","BISI"
1880,1900,1870,1880,3674500,"2010-12-28","BISI"
1890,1910,1880,1890,1045000,"2010-12-29","BISI"
1870,1900,1870,1870,384500,"2010-12-30","BISI"
1870,1880,1870,1870,449000,"2011-01-03","BISI"
1850,1890,1850,1850,929500,"2011-01-04","BISI"
1880,1920,1860,1880,1688500,"2011-01-05","BISI"
1880,1910,1880,1880,1413500,"2011-01-06","BISI"
1800,1880,1800,1800,1109000,"2011-01-07","BISI"
1710,1810,1600,1710,2721000,"2011-01-10","BISI"
1650,1700,1620,1650,940500,"2011-01-11","BISI"
1690,1690,1650,1690,145500,"2011-01-12","BISI"
1710,1750,1690,1710,1024000,"2011-01-13","BISI"
1690,1730,1690,1690,297500,"2011-01-14","BISI"
1650,1720,1650,1650,134000,"2011-01-17","BISI"
1640,1680,1640,1640,246000,"2011-01-18","BISI"
1650,1710,1640,1650,1174500,"2011-01-19","BISI"
1540,1650,1500,1540,2765500,"2011-01-20","BISI"
1420,1540,1400,1420,2544000,"2011-01-21","BISI"
1380,1480,1370,1380,3101000,"2011-01-24","BISI"
1370,1410,1350,1370,2826000,"2011-01-25","BISI"
1400,1410,1360,1400,2236500,"2011-01-26","BISI"
1430,1470,1400,1430,3202000,"2011-01-27","BISI"
1400,1430,1400,1400,475500,"2011-01-28","BISI"
1380,1380,1320,1380,941000,"2011-01-31","BISI"
1380,1410,1370,1380,923000,"2011-02-01","BISI"
1400,1410,1390,1400,617500,"2011-02-02","BISI"
1400,1420,1390,1400,204000,"2011-02-04","BISI"
1370,1410,1360,1370,792000,"2011-02-07","BISI"
1380,1400,1370,1380,1182500,"2011-02-08","BISI"
1350,1380,1330,1350,1001500,"2011-02-09","BISI"
1290,1340,1280,1290,3194500,"2011-02-10","BISI"
1210,1290,1200,1210,4664000,"2011-02-11","BISI"
1200,1230,1200,1200,1913000,"2011-02-14","BISI"
1180,1200,1180,1180,811500,"2011-02-16","BISI"
1230,1250,1160,1230,5354500,"2011-02-17","BISI"
1220,1270,1210,1220,4429500,"2011-02-18","BISI"
1210,1230,1200,1210,954500,"2011-02-21","BISI"
1180,1200,1170,1180,2368000,"2011-02-22","BISI"
1170,1200,1160,1170,1739000,"2011-02-23","BISI"
1190,1230,1170,1190,5537500,"2011-02-24","BISI"
1200,1200,1180,1200,1112500,"2011-02-25","BISI"
1230,1240,1180,1230,6631500,"2011-02-28","BISI"
1230,1230,1230,1230,12356000,"2011-03-01","BISI"
1280,1300,1270,1280,3262500,"2011-03-02","BISI"
1340,1410,1290,1340,14953500,"2011-03-03","BISI"
1370,1410,1350,1370,7089500,"2011-03-04","BISI"
1420,1460,1360,1420,12778000,"2011-03-07","BISI"
1390,1450,1370,1390,4148000,"2011-03-08","BISI"
1370,1410,1360,1370,2726000,"2011-03-09","BISI"
1360,1370,1350,1360,636500,"2011-03-10","BISI"
1350,1350,1330,1350,1459000,"2011-03-11","BISI"
1360,1370,1320,1360,770500,"2011-03-14","BISI"
1340,1350,1300,1340,2030500,"2011-03-15","BISI"
1390,1420,1320,1390,7224500,"2011-03-16","BISI"
1400,1410,1360,1400,2564000,"2011-03-17","BISI"
1400,1430,1400,1400,2734000,"2011-03-18","BISI"
1510,1530,1410,1510,9640500,"2011-03-21","BISI"
1510,1510,1510,1510,5666000,"2011-03-22","BISI"
1680,1850,1620,1680,10880500,"2011-03-23","BISI"
1680,1730,1620,1680,8528000,"2011-03-24","BISI"
1650,1700,1640,1650,2678500,"2011-03-25","BISI"
1650,1680,1630,1650,771500,"2011-03-28","BISI"
1730,1740,1650,1730,3585000,"2011-03-29","BISI"
1760,1800,1730,1760,4688500,"2011-03-30","BISI"
1730,1780,1700,1730,4501000,"2011-03-31","BISI"
1730,1750,1700,1730,1844500,"2011-04-01","BISI"
1700,1740,1700,1700,611000,"2011-04-04","BISI"
1700,1710,1690,1700,440000,"2011-04-05","BISI"
1690,1710,1670,1690,1524500,"2011-04-06","BISI"
1750,1760,1640,1750,5536000,"2011-04-07","BISI"
1820,1850,1750,1820,8123500,"2011-04-08","BISI"
1840,1870,1800,1840,3895000,"2011-04-11","BISI"
1810,1850,1810,1810,1656000,"2011-04-12","BISI"
1830,1840,1800,1830,2438500,"2011-04-13","BISI"
1780,1830,1760,1780,2972000,"2011-04-14","BISI"
1790,1790,1760,1790,1373000,"2011-04-15","BISI"
1780,1800,1780,1780,488000,"2011-04-18","BISI"
1800,1800,1770,1800,880000,"2011-04-19","BISI"
1780,1800,1770,1780,1860500,"2011-04-20","BISI"
1800,1810,1770,1800,3979500,"2011-04-21","BISI"
1800,1800,1800,1800,1143000,"2011-04-25","BISI"
1700,1790,1700,1700,4005000,"2011-04-26","BISI"
1690,1720,1640,1690,3333000,"2011-04-27","BISI"
1690,1730,1670,1690,4404000,"2011-04-28","BISI"
1670,1690,1660,1670,1636500,"2011-04-29","BISI"
1660,1710,1660,1660,3090000,"2011-05-02","BISI"
1630,1660,1630,1630,2117000,"2011-05-03","BISI"
1590,1640,1580,1590,2601500,"2011-05-04","BISI"
1560,1590,1540,1560,2466500,"2011-05-05","BISI"
1550,1630,1540,1550,7695500,"2011-05-06","BISI"
1610,1610,1550,1610,2928500,"2011-05-09","BISI"
1660,1680,1610,1660,8803000,"2011-05-10","BISI"
1660,1690,1660,1660,2969500,"2011-05-11","BISI"
1640,1670,1630,1640,2293500,"2011-05-12","BISI"
1640,1660,1630,1640,791500,"2011-05-13","BISI"
1610,1640,1600,1610,881500,"2011-05-16","BISI"
1640,1640,1610,1640,946000,"2011-05-18","BISI"
1620,1650,1610,1620,866500,"2011-05-19","BISI"
1590,1620,1590,1590,622500,"2011-05-20","BISI"
1550,1590,1540,1550,1023000,"2011-05-23","BISI"
1560,1590,1540,1560,1119500,"2011-05-24","BISI"
1540,1570,1540,1540,588000,"2011-05-25","BISI"
1550,1580,1550,1550,706000,"2011-05-26","BISI"
1560,1570,1530,1560,562000,"2011-05-27","BISI"
1560,1570,1540,1560,356000,"2011-05-30","BISI"
1560,1570,1550,1560,1336500,"2011-05-31","BISI"
1590,1610,1570,1590,2352500,"2011-06-01","BISI"
1580,1610,1580,1580,905500,"2011-06-03","BISI"
1560,1580,1560,1560,229500,"2011-06-06","BISI"
1560,1580,1550,1560,1616500,"2011-06-07","BISI"
1540,1560,1540,1540,1193000,"2011-06-08","BISI"
1490,1550,1480,1490,4124000,"2011-06-09","BISI"
1440,1500,1430,1440,2560000,"2011-06-10","BISI"
1400,1440,1380,1400,2934500,"2011-06-13","BISI"
1400,1400,1390,1400,2026500,"2011-06-14","BISI"
1370,1400,1360,1370,2208500,"2011-06-15","BISI"
1310,1360,1300,1310,3181500,"2011-06-16","BISI"
1290,1310,1280,1290,2196000,"2011-06-17","BISI"
1280,1300,1270,1280,1474000,"2011-06-20","BISI"
1350,1350,1280,1350,10049500,"2011-06-21","BISI"
1380,1430,1360,1380,12553500,"2011-06-22","BISI"
1320,1380,1320,1320,7051500,"2011-06-23","BISI"
1330,1340,1320,1330,4307500,"2011-06-24","BISI"
1300,1330,1290,1300,3936500,"2011-06-27","BISI"
1300,1320,1300,1300,6237000,"2011-06-28","BISI"
1300,1340,1290,1300,4135500,"2011-06-30","BISI"
1290,1310,1290,1290,3691500,"2011-07-01","BISI"
1290,1290,1290,1290,0,"2011-07-04","BISI"
1250,1280,1240,1250,8012000,"2011-07-05","BISI"
1310,1320,1250,1310,24657500,"2011-07-06","BISI"
1360,1380,1310,1360,28391000,"2011-07-07","BISI"
1390,1410,1370,1390,17303000,"2011-07-08","BISI"
1370,1390,1350,1370,5011500,"2011-07-11","BISI"
1330,1370,1320,1330,6110500,"2011-07-12","BISI"
1490,1500,1330,1490,30424500,"2011-07-13","BISI"
1500,1550,1470,1500,29688000,"2011-07-14","BISI"
1500,1520,1470,1500,6856000,"2011-07-15","BISI"
1470,1500,1460,1470,3065000,"2011-07-18","BISI"
1550,1570,1460,1550,29105000,"2011-07-19","BISI"
1520,1580,1520,1520,6936000,"2011-07-20","BISI"
1500,1540,1490,1500,4722500,"2011-07-21","BISI"
1510,1550,1500,1510,7316000,"2011-07-22","BISI"
1510,1530,1490,1510,1983000,"2011-07-25","BISI"
1510,1540,1500,1510,3095500,"2011-07-26","BISI"
1500,1520,1480,1500,2909500,"2011-07-27","BISI"
1500,1520,1470,1500,3510500,"2011-07-28","BISI"
1450,1500,1440,1450,3834000,"2011-07-29","BISI"
1480,1490,1450,1480,1859000,"2011-08-01","BISI"
1390,1480,1390,1390,10523500,"2011-08-02","BISI"
1380,1390,1350,1380,4859500,"2011-08-03","BISI"
1390,1430,1380,1390,4996500,"2011-08-04","BISI"
1290,1340,1260,1290,7269000,"2011-08-05","BISI"
1290,1290,1290,1290,11074500,"2011-08-08","BISI"
1150,1240,1100,1150,15454500,"2011-08-09","BISI"
1200,1220,1180,1200,7622500,"2011-08-10","BISI"
1210,1250,1160,1210,12745500,"2011-08-11","BISI"
1220,1260,1220,1220,7333500,"2011-08-12","BISI"
1240,1250,1220,1240,6130000,"2011-08-15","BISI"
1240,1240,1240,1240,19251000,"2011-08-16","BISI"
1290,1310,1270,1290,5559000,"2011-08-18","BISI"
1210,1260,1190,1210,6924500,"2011-08-19","BISI"
1210,1230,1180,1210,3880000,"2011-08-22","BISI"
1220,1250,1210,1220,3573500,"2011-08-23","BISI"
1210,1260,1210,1210,2851000,"2011-08-24","BISI"
1230,1250,1220,1230,1575000,"2011-08-25","BISI"
1240,1250,1200,1240,3503500,"2011-08-26","BISI"
1230,1270,1230,1230,2221000,"2011-09-05","BISI"
1230,1250,1220,1230,1592500,"2011-09-06","BISI"
1250,1260,1240,1250,4446500,"2011-09-07","BISI"
1230,1260,1230,1230,1827000,"2011-09-08","BISI"
1230,1250,1230,1230,967000,"2011-09-09","BISI"
1190,1230,1190,1190,1039000,"2011-09-12","BISI"
1210,1220,1200,1210,665500,"2011-09-13","BISI"
1190,1230,1180,1190,1809000,"2011-09-14","BISI"
1180,1210,1160,1180,1589000,"2011-09-15","BISI"
1180,1190,1170,1180,1381000,"2011-09-16","BISI"
1140,1180,1130,1140,1241000,"2011-09-19","BISI"
1140,1140,1110,1140,1379500,"2011-09-20","BISI"
1130,1170,1120,1130,2734500,"2011-09-21","BISI"
970,1110,970,970,3907500,"2011-09-22","BISI"
1010,1010,900,1010,3221000,"2011-09-23","BISI"
1000,1010,920,1000,3478500,"2011-09-26","BISI"
1050,1060,1020,1050,2289000,"2011-09-27","BISI"
1010,1060,1010,1010,1924000,"2011-09-28","BISI"
1010,1040,990,1010,1669000,"2011-09-29","BISI"
1000,1020,1000,1000,2553000,"2011-09-30","BISI"
950,970,930,950,1562500,"2011-10-03","BISI"
880,950,870,880,1789500,"2011-10-04","BISI"
870,910,870,870,1194500,"2011-10-05","BISI"
940,950,890,940,2685000,"2011-10-06","BISI"
900,970,890,900,2087000,"2011-10-07","BISI"
880,910,880,880,1518500,"2011-10-10","BISI"
900,930,890,900,2767500,"2011-10-11","BISI"
970,970,900,970,9344000,"2011-10-12","BISI"
970,1050,970,970,12396000,"2011-10-13","BISI"
980,1000,950,980,5238500,"2011-10-14","BISI"
1020,1040,990,1020,12254500,"2011-10-17","BISI"
980,1000,960,980,5732000,"2011-10-18","BISI"
1000,1030,990,1000,4403000,"2011-10-19","BISI"
960,990,960,960,2018000,"2011-10-20","BISI"
980,990,960,980,2206000,"2011-10-21","BISI"
1010,1030,1000,1010,6836000,"2011-10-24","BISI"
1020,1020,1000,1020,1551000,"2011-10-25","BISI"
1060,1060,1000,1060,8919000,"2011-10-26","BISI"
1060,1100,1050,1060,10388500,"2011-10-27","BISI"
1030,1090,1020,1030,5904500,"2011-10-28","BISI"
1020,1040,1000,1020,1490500,"2011-10-31","BISI"
960,1010,950,960,4589000,"2011-11-01","BISI"
990,1000,930,990,4229000,"2011-11-02","BISI"
960,970,940,960,2272500,"2011-11-03","BISI"
970,990,960,970,2925500,"2011-11-04","BISI"
970,980,960,970,861000,"2011-11-07","BISI"
980,980,960,980,858000,"2011-11-08","BISI"
980,1000,980,980,1382000,"2011-11-09","BISI"
960,960,950,960,1690000,"2011-11-10","BISI"
960,960,950,960,289000,"2011-11-11","BISI"
960,980,960,960,426000,"2011-11-14","BISI"
960,970,950,960,176500,"2011-11-15","BISI"
930,970,920,930,4394500,"2011-11-16","BISI"
940,950,920,940,1401500,"2011-11-17","BISI"
930,940,920,930,263000,"2011-11-18","BISI"
910,930,910,910,447500,"2011-11-21","BISI"
920,930,900,920,1902500,"2011-11-22","BISI"
900,900,890,900,688000,"2011-11-23","BISI"
890,900,880,890,912000,"2011-11-24","BISI"
870,890,850,870,1770000,"2011-11-25","BISI"
850,890,840,850,3802500,"2011-11-28","BISI"
860,870,840,860,8415000,"2011-11-29","BISI"
860,860,850,860,1247000,"2011-11-30","BISI"
860,860,860,860,0,"2011-12-01","BISI"
870,880,870,870,494500,"2011-12-02","BISI"
870,880,860,870,926500,"2011-12-05","BISI"
870,880,860,870,1079500,"2011-12-06","BISI"
880,900,860,880,5510000,"2011-12-07","BISI"
890,890,870,890,1061000,"2011-12-08","BISI"
890,890,870,890,1667500,"2011-12-09","BISI"
890,920,890,890,2264000,"2011-12-12","BISI"
920,940,880,920,6606500,"2011-12-13","BISI"
900,930,900,900,2946000,"2011-12-14","BISI"
900,910,880,900,1823000,"2011-12-15","BISI"
900,910,890,900,1396500,"2011-12-16","BISI"
900,900,900,900,0,"2011-12-19","BISI"
900,920,880,900,2058500,"2011-12-20","BISI"
910,910,880,910,1709000,"2011-12-21","BISI"
930,930,900,930,2968500,"2011-12-22","BISI"
920,940,910,920,2595000,"2011-12-23","BISI"
910,920,900,910,720000,"2011-12-27","BISI"
900,910,890,900,379500,"2011-12-28","BISI"
910,930,900,910,1431500,"2011-12-29","BISI"
910,920,900,910,558000,"2011-12-30","BISI"
910,920,900,910,309500,"2012-01-02","BISI"
950,950,910,950,4757500,"2012-01-03","BISI"
940,960,930,940,2976000,"2012-01-04","BISI"
950,960,940,950,1943000,"2012-01-05","BISI"
940,950,930,940,1047500,"2012-01-06","BISI"
930,940,920,930,1014500,"2012-01-09","BISI"
940,940,930,940,810500,"2012-01-10","BISI"
940,950,930,940,437500,"2012-01-11","BISI"
940,940,930,940,308500,"2012-01-12","BISI"
960,970,930,960,2630000,"2012-01-13","BISI"
950,950,930,950,979000,"2012-01-16","BISI"
960,960,940,960,2192500,"2012-01-17","BISI"
950,960,940,950,890000,"2012-01-18","BISI"
970,990,950,970,6263500,"2012-01-19","BISI"
940,970,940,940,1799000,"2012-01-20","BISI"
940,960,920,940,406000,"2012-01-24","BISI"
940,950,930,940,593000,"2012-01-25","BISI"
940,940,930,940,315000,"2012-01-26","BISI"
940,950,930,940,444000,"2012-01-27","BISI"
940,940,940,940,810000,"2012-01-30","BISI"
910,920,910,910,775000,"2012-01-31","BISI"
910,930,900,910,894500,"2012-02-01","BISI"
930,940,910,930,1247500,"2012-02-02","BISI"
930,930,920,930,177000,"2012-02-03","BISI"
930,950,920,930,875500,"2012-02-06","BISI"
930,930,920,930,354500,"2012-02-07","BISI"
940,940,920,940,393500,"2012-02-08","BISI"
980,990,930,980,11255000,"2012-02-09","BISI"
950,1000,930,950,7153500,"2012-02-10","BISI"
1000,1000,950,1000,4207000,"2012-02-13","BISI"
960,1000,950,960,3661500,"2012-02-14","BISI"
960,970,950,960,811000,"2012-02-15","BISI"
970,970,950,970,1560500,"2012-02-16","BISI"
960,970,950,960,1062500,"2012-02-17","BISI"
960,960,940,960,687500,"2012-02-20","BISI"
950,960,940,950,837500,"2012-02-21","BISI"
950,950,940,950,909500,"2012-02-22","BISI"
950,950,930,950,693500,"2012-02-23","BISI"
910,950,900,910,2873500,"2012-02-24","BISI"
880,910,870,880,2525000,"2012-02-27","BISI"
900,900,880,900,743000,"2012-02-28","BISI"
920,930,900,920,2398000,"2012-02-29","BISI"
910,920,900,910,360500,"2012-03-01","BISI"
910,920,900,910,1156500,"2012-03-02","BISI"
910,920,890,910,1409000,"2012-03-05","BISI"
910,910,910,910,708000,"2012-03-06","BISI"
910,910,910,910,1718500,"2012-03-07","BISI"
930,950,930,930,3461500,"2012-03-08","BISI"
930,940,900,930,1718500,"2012-03-09","BISI"
930,950,910,930,1411000,"2012-03-12","BISI"
930,940,930,930,340000,"2012-03-13","BISI"
930,940,920,930,722000,"2012-03-14","BISI"
930,930,910,930,244000,"2012-03-15","BISI"
910,940,900,910,3062000,"2012-03-16","BISI"
900,920,890,900,2159500,"2012-03-19","BISI"
900,900,880,900,1097000,"2012-03-20","BISI"
890,900,880,890,461500,"2012-03-21","BISI"
870,890,860,870,6020000,"2012-03-22","BISI"
860,880,860,860,1057000,"2012-03-26","BISI"
870,880,860,870,987500,"2012-03-27","BISI"
880,900,850,880,5944500,"2012-03-28","BISI"
870,880,860,870,2920500,"2012-03-29","BISI"
860,870,840,860,3746000,"2012-03-30","BISI"
860,880,860,860,4720500,"2012-04-02","BISI"
860,860,860,860,0,"2012-04-03","BISI"
850,860,840,850,2029000,"2012-04-04","BISI"
850,850,840,850,718000,"2012-04-05","BISI"
850,850,840,850,1471500,"2012-04-09","BISI"
870,880,840,870,6795500,"2012-04-10","BISI"
860,870,840,860,3538000,"2012-04-11","BISI"
860,860,850,860,936000,"2012-04-12","BISI"
850,860,840,850,2298500,"2012-04-13","BISI"
840,850,830,840,2161500,"2012-04-16","BISI"
840,860,830,840,9091500,"2012-04-17","BISI"
830,850,820,830,6194000,"2012-04-18","BISI"
830,830,810,830,5539000,"2012-04-19","BISI"
810,830,810,810,1232500,"2012-04-20","BISI"
810,830,800,810,2351000,"2012-04-23","BISI"
820,820,810,820,690500,"2012-04-24","BISI"
810,820,800,810,1620500,"2012-04-25","BISI"
810,820,800,810,1770500,"2012-04-26","BISI"
860,870,810,860,19046000,"2012-04-27","BISI"
840,870,840,840,2159000,"2012-04-30","BISI"
840,840,840,840,3621500,"2012-05-01","BISI"
850,860,840,850,3621500,"2012-05-02","BISI"
870,890,860,870,5433500,"2012-05-03","BISI"
860,890,850,860,6146500,"2012-05-04","BISI"
840,860,830,840,5565000,"2012-05-07","BISI"
860,860,840,860,2748500,"2012-05-08","BISI"
840,860,840,840,1540000,"2012-05-09","BISI"
840,850,830,840,1290500,"2012-05-10","BISI"
830,840,810,830,2908000,"2012-05-11","BISI"
810,840,800,810,2929500,"2012-05-14","BISI"
820,830,800,820,2139000,"2012-05-15","BISI"
780,810,760,780,3396500,"2012-05-16","BISI"
770,780,760,770,2176000,"2012-05-21","BISI"
780,800,780,780,1771000,"2012-05-22","BISI"
770,780,760,770,1394500,"2012-05-23","BISI"
780,780,770,780,1410000,"2012-05-24","BISI"
760,790,740,760,4435500,"2012-05-25","BISI"
760,760,750,760,948500,"2012-05-28","BISI"
800,800,760,800,4522000,"2012-05-29","BISI"
760,810,760,760,3474000,"2012-05-30","BISI"
780,780,740,780,4483500,"2012-05-31","BISI"
770,780,760,770,1949000,"2012-06-01","BISI"
720,760,720,720,3402000,"2012-06-04","BISI"
730,750,720,730,2630000,"2012-06-05","BISI"
760,760,730,760,1815000,"2012-06-06","BISI"
850,850,850,850,0,"2012-06-07","BISI"
850,850,850,850,0,"2012-06-08","BISI"
850,850,850,850,0,"2012-06-11","BISI"
850,850,850,850,0,"2012-06-12","BISI"
850,850,850,850,0,"2012-06-13","BISI"
850,850,850,850,0,"2012-06-14","BISI"
850,850,850,850,0,"2012-06-15","BISI"
850,850,850,850,0,"2012-06-18","BISI"
850,850,850,850,0,"2012-06-19","BISI"
850,850,850,850,0,"2012-06-20","BISI"
850,850,850,850,0,"2012-06-21","BISI"
850,850,850,850,0,"2012-06-22","BISI"
850,850,850,850,0,"2012-06-25","BISI"
850,850,850,850,0,"2012-06-26","BISI"
850,850,850,850,0,"2012-06-27","BISI"
850,850,850,850,0,"2012-06-28","BISI"
850,850,850,850,0,"2012-06-29","BISI"
850,850,850,850,0,"2012-07-02","BISI"
850,850,850,850,0,"2012-07-03","BISI"
850,850,850,850,0,"2012-07-04","BISI"
850,850,850,850,0,"2012-07-05","BISI"
850,850,850,850,0,"2012-07-06","BISI"
850,850,850,850,0,"2012-07-09","BISI"
850,850,850,850,0,"2012-07-10","BISI"
850,850,850,850,0,"2012-07-11","BISI"
850,850,850,850,0,"2012-07-12","BISI"
850,850,850,850,0,"2012-07-13","BISI"
850,850,850,850,0,"2012-07-16","BISI"
850,850,850,850,0,"2012-07-17","BISI"
850,850,850,850,0,"2012-07-18","BISI"
850,850,850,850,0,"2012-07-19","BISI"
850,850,850,850,0,"2012-07-20","BISI"
850,850,850,850,0,"2012-07-23","BISI"
850,850,850,850,0,"2012-07-24","BISI"
850,850,850,850,0,"2012-07-25","BISI"
850,850,850,850,0,"2012-07-26","BISI"
850,850,850,850,0,"2012-07-27","BISI"
850,850,850,850,0,"2012-07-30","BISI"
850,850,850,850,0,"2012-07-31","BISI"
850,850,850,850,0,"2012-08-01","BISI"
850,850,850,850,0,"2012-08-02","BISI"
850,850,850,850,0,"2012-08-03","BISI"
850,850,850,850,0,"2012-08-06","BISI"
850,850,850,850,0,"2012-08-07","BISI"
850,850,850,850,0,"2012-08-08","BISI"
850,850,850,850,0,"2012-08-09","BISI"
850,850,850,850,0,"2012-08-10","BISI"
850,850,850,850,0,"2012-08-13","BISI"
850,850,850,850,0,"2012-08-14","BISI"
850,850,850,850,0,"2012-08-15","BISI"
850,850,850,850,0,"2012-08-16","BISI"
850,850,850,850,0,"2012-08-23","BISI"
850,850,850,850,0,"2012-08-24","BISI"
850,850,850,850,0,"2012-08-27","BISI"
850,850,850,850,0,"2012-08-28","BISI"
850,850,850,850,0,"2012-08-29","BISI"
850,850,850,850,0,"2012-08-30","BISI"
850,850,850,850,0,"2012-08-31","BISI"
850,850,850,850,0,"2012-09-03","BISI"
850,850,850,850,0,"2012-09-04","BISI"
850,850,850,850,0,"2012-09-05","BISI"
850,850,850,850,0,"2012-09-06","BISI"
850,850,850,850,0,"2012-09-07","BISI"
850,850,850,850,0,"2012-09-10","BISI"
850,850,850,850,0,"2012-09-11","BISI"
850,850,850,850,0,"2012-09-12","BISI"
850,850,850,850,0,"2012-09-13","BISI"
850,850,850,850,0,"2012-09-14","BISI"
850,850,850,850,0,"2012-09-17","BISI"
850,850,850,850,0,"2012-09-18","BISI"
850,850,850,850,0,"2012-09-19","BISI"
850,850,850,850,0,"2012-09-20","BISI"
850,850,850,850,0,"2012-09-21","BISI"
850,850,850,850,0,"2012-09-24","BISI"
850,850,850,850,0,"2012-09-25","BISI"
850,850,850,850,0,"2012-09-26","BISI"
850,850,850,850,0,"2012-09-27","BISI"
850,850,850,850,0,"2012-09-28","BISI"
850,850,850,850,0,"2012-10-01","BISI"
850,850,850,850,0,"2012-10-02","BISI"
850,850,850,850,0,"2012-10-03","BISI"
850,850,850,850,0,"2012-10-04","BISI"
850,850,850,850,0,"2012-10-05","BISI"
850,850,850,850,0,"2012-10-08","BISI"
850,850,850,850,0,"2012-10-09","BISI"
850,850,850,850,0,"2012-10-10","BISI"
850,850,850,850,0,"2012-10-11","BISI"
850,850,850,850,0,"2012-10-12","BISI"
850,850,850,850,0,"2012-10-15","BISI"
850,850,850,850,0,"2012-10-16","BISI"
850,850,850,850,0,"2012-10-17","BISI"
850,850,850,850,0,"2012-10-18","BISI"
850,850,850,850,0,"2012-10-19","BISI"
850,850,850,850,0,"2012-10-22","BISI"
850,850,850,850,0,"2012-10-23","BISI"
850,850,850,850,0,"2012-10-24","BISI"
850,850,850,850,0,"2012-10-25","BISI"
850,850,850,850,0,"2012-10-29","BISI"
850,850,850,850,0,"2012-10-30","BISI"
850,850,850,850,0,"2012-10-31","BISI"
850,850,850,850,0,"2012-11-01","BISI"
850,850,850,850,0,"2012-11-02","BISI"
850,850,850,850,0,"2012-11-05","BISI"
850,850,850,850,0,"2012-11-06","BISI"
850,850,850,850,0,"2012-11-07","BISI"
850,850,850,850,0,"2012-11-08","BISI"
850,850,850,850,0,"2012-11-09","BISI"
850,850,850,850,0,"2012-11-12","BISI"
850,850,850,850,0,"2012-11-13","BISI"
850,850,850,850,0,"2012-11-14","BISI"
850,850,850,850,0,"2012-11-19","BISI"
850,850,850,850,0,"2012-11-20","BISI"
850,850,850,850,0,"2012-11-21","BISI"
850,850,850,850,0,"2012-11-22","BISI"
850,850,850,850,0,"2012-11-23","BISI"
850,850,850,850,0,"2012-11-26","BISI"
850,850,850,850,0,"2012-11-27","BISI"
850,850,850,850,0,"2012-11-28","BISI"
850,850,850,850,0,"2012-11-29","BISI"
850,850,850,850,0,"2012-11-30","BISI"
850,850,850,850,0,"2012-12-03","BISI"
850,850,850,850,0,"2012-12-04","BISI"
850,850,850,850,0,"2012-12-05","BISI"
850,850,850,850,0,"2012-12-06","BISI"
850,850,850,850,0,"2012-12-07","BISI"
850,850,850,850,0,"2012-12-10","BISI"
850,850,850,850,0,"2012-12-11","BISI"
850,850,850,850,0,"2012-12-12","BISI"
850,850,850,850,0,"2012-12-13","BISI"
850,850,850,850,0,"2012-12-14","BISI"
850,850,850,850,0,"2012-12-17","BISI"
850,850,850,850,0,"2012-12-18","BISI"
850,850,850,850,0,"2012-12-19","BISI"
850,850,850,850,0,"2012-12-20","BISI"
850,850,850,850,0,"2012-12-21","BISI"
850,850,850,850,0,"2012-12-26","BISI"
850,850,850,850,0,"2012-12-27","BISI"
850,850,850,850,0,"2012-12-28","BISI"
850,850,850,850,0,"2013-01-02","BISI"
850,850,850,850,0,"2013-01-03","BISI"
850,850,850,850,0,"2013-01-04","BISI"
850,850,850,850,0,"2013-01-07","BISI"
850,850,850,850,0,"2013-01-08","BISI"
850,850,850,850,0,"2013-01-09","BISI"
850,850,850,850,0,"2013-01-10","BISI"
850,850,850,850,0,"2013-01-11","BISI"
850,850,850,850,0,"2013-01-14","BISI"
850,850,850,850,0,"2013-01-15","BISI"
850,850,850,850,0,"2013-01-16","BISI"
850,850,850,850,0,"2013-01-17","BISI"
850,850,850,850,0,"2013-01-18","BISI"
850,850,850,850,0,"2013-01-21","BISI"
850,850,850,850,0,"2013-01-22","BISI"
850,850,850,850,0,"2013-01-23","BISI"
850,850,850,850,0,"2013-01-25","BISI"
850,850,850,850,0,"2013-01-28","BISI"
850,850,850,850,0,"2013-01-29","BISI"
850,850,850,850,0,"2013-01-30","BISI"
850,850,850,850,0,"2013-01-31","BISI"
850,850,850,850,0,"2013-02-01","BISI"
850,850,850,850,0,"2013-02-04","BISI"
850,850,850,850,0,"2013-02-05","BISI"
850,850,850,850,0,"2013-02-06","BISI"
850,850,850,850,0,"2013-02-07","BISI"
850,850,850,850,0,"2013-02-08","BISI"
850,850,850,850,0,"2013-02-11","BISI"
850,850,850,850,0,"2013-02-12","BISI"
850,850,850,850,0,"2013-02-13","BISI"
850,850,850,850,0,"2013-02-14","BISI"
850,850,850,850,0,"2013-02-15","BISI"
850,850,850,850,0,"2013-02-18","BISI"
850,850,850,850,0,"2013-02-19","BISI"
850,850,850,850,0,"2013-02-20","BISI"
850,850,850,850,0,"2013-02-21","BISI"
850,850,850,850,0,"2013-02-22","BISI"
850,850,850,850,0,"2013-02-25","BISI"
850,850,850,850,0,"2013-02-26","BISI"
850,850,850,850,0,"2013-02-27","BISI"
850,850,850,850,0,"2013-02-28","BISI"
850,850,850,850,0,"2013-03-01","BISI"
850,850,850,850,0,"2013-03-04","BISI"
850,850,850,850,0,"2013-03-05","BISI"
850,850,850,850,0,"2013-03-06","BISI"
850,850,850,850,0,"2013-03-07","BISI"
850,850,850,850,0,"2013-03-08","BISI"
850,850,850,850,0,"2013-03-11","BISI"
850,850,850,850,0,"2013-03-13","BISI"
850,850,850,850,0,"2013-03-14","BISI"
850,850,850,850,0,"2013-03-15","BISI"
850,850,850,850,0,"2013-03-18","BISI"
850,850,850,850,0,"2013-03-19","BISI"
850,850,850,850,0,"2013-03-20","BISI"
850,850,850,850,0,"2013-03-21","BISI"
850,850,850,850,0,"2013-03-22","BISI"
850,850,850,850,0,"2013-03-25","BISI"
850,850,850,850,0,"2013-03-26","BISI"
850,850,850,850,0,"2013-03-27","BISI"
850,850,850,850,0,"2013-03-28","BISI"
850,850,850,850,0,"2013-04-01","BISI"
850,850,850,850,0,"2013-04-02","BISI"
850,850,850,850,0,"2013-04-03","BISI"
850,850,850,850,0,"2013-04-04","BISI"
850,850,850,850,0,"2013-04-05","BISI"
850,850,850,850,0,"2013-04-08","BISI"
850,850,850,850,0,"2013-04-09","BISI"
850,850,850,850,0,"2013-04-10","BISI"
850,850,850,850,0,"2013-04-11","BISI"
850,850,850,850,0,"2013-04-12","BISI"
850,850,850,850,0,"2013-04-15","BISI"
850,850,850,850,0,"2013-04-16","BISI"
850,850,850,850,0,"2013-04-17","BISI"
850,850,850,850,0,"2013-04-18","BISI"
850,850,850,850,0,"2013-04-19","BISI"
850,850,850,850,0,"2013-04-22","BISI"
850,850,850,850,0,"2013-04-23","BISI"
850,850,850,850,0,"2013-04-24","BISI"
850,850,850,850,0,"2013-04-25","BISI"
850,850,850,850,0,"2013-04-26","BISI"
850,850,850,850,0,"2013-04-29","BISI"
850,850,850,850,0,"2013-04-30","BISI"
850,850,850,850,0,"2013-05-01","BISI"
850,850,850,850,0,"2013-05-02","BISI"
850,850,850,850,0,"2013-05-03","BISI"
850,850,850,850,0,"2013-05-06","BISI"
850,850,850,850,0,"2013-05-07","BISI"
850,850,850,850,0,"2013-05-08","BISI"
850,850,850,850,0,"2013-05-10","BISI"
850,850,850,850,0,"2013-05-13","BISI"
850,850,850,850,0,"2013-05-14","BISI"
850,850,850,850,0,"2013-05-15","BISI"
850,850,850,850,0,"2013-05-16","BISI"
850,850,850,850,0,"2013-05-17","BISI"
850,850,850,850,0,"2013-05-20","BISI"
850,850,850,850,0,"2013-05-21","BISI"
850,850,850,850,0,"2013-05-22","BISI"
850,850,850,850,0,"2013-05-23","BISI"
850,850,850,850,0,"2013-05-24","BISI"
850,850,850,850,0,"2013-05-27","BISI"
850,850,850,850,0,"2013-05-28","BISI"
850,850,850,850,0,"2013-05-29","BISI"
850,850,850,850,0,"2013-05-30","BISI"
850,850,850,850,0,"2013-05-31","BISI"
850,850,850,850,0,"2013-06-03","BISI"
850,850,850,850,0,"2013-06-04","BISI"
850,850,850,850,0,"2013-06-05","BISI"
850,850,850,850,0,"2013-06-07","BISI"
850,850,850,850,0,"2013-06-10","BISI"
850,850,850,850,0,"2013-06-11","BISI"
850,850,850,850,0,"2013-06-12","BISI"
850,850,850,850,0,"2013-06-13","BISI"
850,850,850,850,0,"2013-06-14","BISI"
850,850,850,850,0,"2013-06-17","BISI"
850,850,850,850,0,"2013-06-18","BISI"
850,850,850,850,0,"2013-06-19","BISI"
850,850,850,850,0,"2013-06-20","BISI"
850,850,850,850,0,"2013-06-21","BISI"
850,850,850,850,0,"2013-06-24","BISI"
850,850,850,850,0,"2013-06-25","BISI"
850,850,850,850,0,"2013-06-26","BISI"
850,850,850,850,0,"2013-06-27","BISI"
850,850,850,850,0,"2013-06-28","BISI"
850,850,850,850,0,"2013-07-01","BISI"
850,850,850,850,0,"2013-07-02","BISI"
850,850,850,850,0,"2013-07-03","BISI"
850,850,850,850,0,"2013-07-04","BISI"
850,850,850,850,0,"2013-07-05","BISI"
850,850,850,850,0,"2013-07-08","BISI"
850,850,850,850,0,"2013-07-09","BISI"
850,850,850,850,0,"2013-07-10","BISI"
850,850,850,850,0,"2013-07-11","BISI"
850,850,850,850,0,"2013-07-12","BISI"
850,850,850,850,0,"2013-07-15","BISI"
850,850,850,850,0,"2013-07-16","BISI"
850,850,850,850,0,"2013-07-17","BISI"
850,850,850,850,0,"2013-07-18","BISI"
850,850,850,850,0,"2013-07-19","BISI"
850,850,850,850,0,"2013-07-22","BISI"
850,850,850,850,0,"2013-07-23","BISI"
850,850,850,850,0,"2013-07-24","BISI"
850,850,850,850,0,"2013-07-25","BISI"
850,850,850,850,0,"2013-07-26","BISI"
850,850,850,850,0,"2013-07-29","BISI"
850,850,850,850,0,"2013-07-30","BISI"
850,850,850,850,0,"2013-07-31","BISI"
850,850,850,850,0,"2013-08-01","BISI"
850,850,850,850,0,"2013-08-02","BISI"
850,850,850,850,0,"2013-08-12","BISI"
850,850,850,850,0,"2013-08-13","BISI"
850,850,850,850,0,"2013-08-14","BISI"
850,850,850,850,0,"2013-08-15","BISI"
850,850,850,850,0,"2013-08-16","BISI"
850,850,850,850,0,"2013-08-19","BISI"
850,850,850,850,0,"2013-08-20","BISI"
850,850,850,850,0,"2013-08-21","BISI"
850,850,850,850,0,"2013-08-22","BISI"
850,850,850,850,0,"2013-08-23","BISI"
850,850,850,850,0,"2013-08-26","BISI"
850,850,850,850,0,"2013-08-27","BISI"
850,850,850,850,0,"2013-08-28","BISI"
850,850,850,850,0,"2013-08-29","BISI"
850,850,850,850,0,"2013-08-30","BISI"
850,850,850,850,0,"2013-09-02","BISI"
850,850,850,850,0,"2013-09-03","BISI"
850,850,850,850,0,"2013-09-04","BISI"
850,850,850,850,0,"2013-09-05","BISI"
850,850,850,850,0,"2013-09-06","BISI"
850,850,850,850,0,"2013-09-09","BISI"
850,850,850,850,0,"2013-09-10","BISI"
850,850,850,850,0,"2013-09-11","BISI"
850,850,850,850,0,"2013-09-12","BISI"
850,850,850,850,0,"2013-09-13","BISI"
850,850,850,850,0,"2013-09-16","BISI"
850,850,850,850,0,"2013-09-17","BISI"
850,850,850,850,0,"2013-09-18","BISI"
850,850,850,850,0,"2013-09-19","BISI"
850,850,850,850,0,"2013-09-20","BISI"
850,850,850,850,0,"2013-09-23","BISI"
850,850,850,850,0,"2013-09-24","BISI"
850,850,850,850,0,"2013-09-25","BISI"
850,850,850,850,0,"2013-09-26","BISI"
850,850,850,850,0,"2013-09-27","BISI"
850,850,850,850,0,"2013-09-30","BISI"
850,850,850,850,0,"2013-10-01","BISI"
850,850,850,850,0,"2013-10-02","BISI"
850,850,850,850,0,"2013-10-03","BISI"
850,850,850,850,0,"2013-10-04","BISI"
850,850,850,850,0,"2013-10-07","BISI"
850,850,850,850,0,"2013-10-08","BISI"
850,850,850,850,0,"2013-10-09","BISI"
850,850,850,850,0,"2013-10-10","BISI"
850,850,850,850,0,"2013-10-11","BISI"
850,850,850,850,0,"2013-10-16","BISI"
850,850,850,850,0,"2013-10-17","BISI"
850,850,850,850,0,"2013-10-18","BISI"
850,850,850,850,0,"2013-10-21","BISI"
850,850,850,850,0,"2013-10-22","BISI"
850,850,850,850,0,"2013-10-23","BISI"
850,850,850,850,0,"2013-10-24","BISI"
850,850,850,850,0,"2013-10-25","BISI"
850,850,850,850,0,"2013-10-28","BISI"
850,850,850,850,0,"2013-10-29","BISI"
850,850,850,850,0,"2013-10-30","BISI"
850,850,850,850,0,"2013-10-31","BISI"
850,850,850,850,0,"2013-11-01","BISI"
850,850,850,850,0,"2013-11-04","BISI"
850,850,850,850,0,"2013-11-06","BISI"
850,850,850,850,0,"2013-11-07","BISI"
850,850,850,850,0,"2013-11-08","BISI"
850,850,850,850,0,"2013-11-11","BISI"
850,850,850,850,0,"2013-11-12","BISI"
850,850,850,850,0,"2013-11-13","BISI"
850,850,850,850,0,"2013-11-14","BISI"
850,850,850,850,0,"2013-11-15","BISI"
850,850,850,850,0,"2013-11-18","BISI"
850,850,850,850,0,"2013-11-19","BISI"
850,850,850,850,0,"2013-11-20","BISI"
850,850,850,850,0,"2013-11-21","BISI"
850,850,850,850,0,"2013-11-22","BISI"
850,850,850,850,0,"2013-11-25","BISI"
850,850,850,850,0,"2013-11-26","BISI"
850,850,850,850,0,"2013-11-27","BISI"
850,850,850,850,0,"2013-11-28","BISI"
850,850,850,850,0,"2013-11-29","BISI"
850,850,850,850,0,"2013-12-02","BISI"
850,850,850,850,0,"2013-12-03","BISI"
850,850,850,850,0,"2013-12-04","BISI"
850,850,850,850,0,"2013-12-05","BISI"
850,850,850,850,0,"2013-12-06","BISI"
850,850,850,850,0,"2013-12-09","BISI"
850,850,850,850,0,"2013-12-10","BISI"
850,850,850,850,0,"2013-12-11","BISI"
850,850,850,850,0,"2013-12-12","BISI"
850,850,850,850,0,"2013-12-13","BISI"
850,850,850,850,0,"2013-12-16","BISI"
850,850,850,850,0,"2013-12-17","BISI"
850,850,850,850,0,"2013-12-18","BISI"
850,850,850,850,0,"2013-12-19","BISI"
850,850,850,850,0,"2013-12-20","BISI"
850,850,850,850,0,"2013-12-23","BISI"
850,850,850,850,0,"2013-12-24","BISI"
850,850,850,850,0,"2013-12-27","BISI"
850,850,850,850,0,"2013-12-30","BISI"
850,850,850,850,0,"2014-01-02","BISI"
850,850,850,850,0,"2014-01-03","BISI"
850,850,850,850,0,"2014-01-06","BISI"
850,850,850,850,0,"2014-01-07","BISI"
850,850,850,850,0,"2014-01-08","BISI"
850,850,850,850,0,"2014-01-09","BISI"
850,850,850,850,0,"2014-01-10","BISI"
850,850,850,850,0,"2014-01-13","BISI"
850,850,850,850,0,"2014-01-15","BISI"
850,850,850,850,0,"2014-01-16","BISI"
850,850,850,850,0,"2014-01-17","BISI"
850,850,850,850,0,"2014-01-20","BISI"
850,850,850,850,0,"2014-01-21","BISI"
850,850,850,850,0,"2014-01-22","BISI"
850,850,850,850,0,"2014-01-23","BISI"
850,850,850,850,0,"2014-01-24","BISI"
850,850,850,850,0,"2014-01-27","BISI"
850,850,850,850,0,"2014-01-28","BISI"
850,850,850,850,0,"2014-01-29","BISI"
850,850,850,850,0,"2014-01-30","BISI"
850,850,850,850,0,"2014-02-03","BISI"
850,850,850,850,0,"2014-02-04","BISI"
850,850,850,850,0,"2014-02-05","BISI"
850,850,850,850,0,"2014-02-06","BISI"
850,850,850,850,0,"2014-02-07","BISI"
850,850,850,850,0,"2014-02-10","BISI"
850,850,850,850,0,"2014-02-11","BISI"
850,850,850,850,0,"2014-02-12","BISI"
850,850,850,850,0,"2014-02-13","BISI"
850,850,850,850,0,"2014-02-14","BISI"
850,850,850,850,0,"2014-02-17","BISI"
850,850,850,850,0,"2014-02-18","BISI"
850,850,850,850,0,"2014-02-19","BISI"
850,850,850,850,0,"2014-02-20","BISI"
850,850,850,850,0,"2014-02-21","BISI"
850,850,850,850,0,"2014-02-24","BISI"
850,850,850,850,0,"2014-02-25","BISI"
850,850,850,850,0,"2014-02-26","BISI"
850,850,850,850,0,"2014-02-27","BISI"
850,850,850,850,0,"2014-02-28","BISI"
850,850,850,850,0,"2014-03-03","BISI"
850,850,850,850,0,"2014-03-04","BISI"
850,850,850,850,0,"2014-03-05","BISI"
850,850,850,850,0,"2014-03-06","BISI"
850,850,850,850,0,"2014-03-07","BISI"
850,850,850,850,0,"2014-03-10","BISI"
850,850,850,850,0,"2014-03-11","BISI"
850,850,850,850,0,"2014-03-12","BISI"
850,850,850,850,0,"2014-03-13","BISI"
850,850,850,850,0,"2014-03-14","BISI"
850,850,850,850,0,"2014-03-17","BISI"
850,850,850,850,0,"2014-03-18","BISI"
850,850,850,850,0,"2014-03-19","BISI"
850,850,850,850,0,"2014-03-20","BISI"
850,850,850,850,0,"2014-03-21","BISI"
850,850,850,850,0,"2014-03-24","BISI"
850,850,850,850,0,"2014-03-25","BISI"
850,850,850,850,0,"2014-03-26","BISI"
850,850,850,850,0,"2014-03-27","BISI"
850,850,850,850,0,"2014-03-28","BISI"
850,850,850,850,0,"2014-04-01","BISI"
850,850,850,850,0,"2014-04-02","BISI"
850,850,850,850,0,"2014-04-03","BISI"
850,850,850,850,0,"2014-04-04","BISI"
850,850,850,850,0,"2014-04-07","BISI"
850,850,850,850,0,"2014-04-08","BISI"
850,850,850,850,0,"2014-04-09","BISI"
850,850,850,850,0,"2014-04-10","BISI"
850,850,850,850,0,"2014-04-11","BISI"
850,850,850,850,0,"2014-04-14","BISI"
850,850,850,850,0,"2014-04-15","BISI"
850,850,850,850,0,"2014-04-16","BISI"
850,850,850,850,0,"2014-04-17","BISI"
850,850,850,850,0,"2014-04-21","BISI"
850,850,850,850,0,"2014-04-22","BISI"
850,850,850,850,0,"2014-04-23","BISI"
850,850,850,850,0,"2014-04-24","BISI"
850,850,850,850,0,"2014-04-25","BISI"
850,850,850,850,0,"2014-04-28","BISI"
850,850,850,850,0,"2014-04-29","BISI"
850,850,850,850,0,"2014-04-30","BISI"
850,850,850,850,0,"2014-05-02","BISI"
850,850,850,850,0,"2014-05-05","BISI"
850,850,850,850,0,"2014-05-06","BISI"
850,850,850,850,0,"2014-05-07","BISI"
850,850,850,850,0,"2014-05-08","BISI"
850,850,850,850,0,"2014-05-09","BISI"
850,850,850,850,0,"2014-05-12","BISI"
850,850,850,850,0,"2014-05-13","BISI"
850,850,850,850,0,"2014-05-14","BISI"
850,850,850,850,0,"2014-05-16","BISI"
850,850,850,850,0,"2014-05-19","BISI"
850,850,850,850,0,"2014-05-20","BISI"
850,850,850,850,0,"2014-05-21","BISI"
850,850,850,850,0,"2014-05-22","BISI"
850,850,850,850,0,"2014-05-23","BISI"
850,850,850,850,0,"2014-05-26","BISI"
850,850,850,850,0,"2014-05-28","BISI"
850,850,850,850,0,"2014-05-30","BISI"
850,850,850,850,0,"2014-06-02","BISI"
850,850,850,850,0,"2014-06-03","BISI"
850,850,850,850,0,"2014-06-04","BISI"
850,850,850,850,0,"2014-06-05","BISI"
850,850,850,850,0,"2014-06-06","BISI"
850,850,850,850,0,"2014-06-09","BISI"
850,850,850,850,0,"2014-06-10","BISI"
850,850,850,850,0,"2014-06-11","BISI"
850,850,850,850,0,"2014-06-12","BISI"
850,850,850,850,0,"2014-06-13","BISI"
850,850,850,850,0,"2014-06-16","BISI"
850,850,850,850,0,"2014-06-17","BISI"
850,850,850,850,0,"2014-06-18","BISI"
850,850,850,850,0,"2014-06-19","BISI"
850,850,850,850,0,"2014-06-20","BISI"
850,850,850,850,0,"2014-06-23","BISI"
850,850,850,850,0,"2014-06-24","BISI"
850,850,850,850,0,"2014-06-25","BISI"
850,850,850,850,0,"2014-06-26","BISI"
850,850,850,850,0,"2014-06-27","BISI"
850,850,850,850,0,"2014-06-30","BISI"
850,850,850,850,0,"2014-07-01","BISI"
850,850,850,850,0,"2014-07-02","BISI"
850,850,850,850,0,"2014-07-03","BISI"
850,850,850,850,0,"2014-07-04","BISI"
850,850,850,850,0,"2014-07-07","BISI"
850,850,850,850,0,"2014-07-08","BISI"
850,850,850,850,0,"2014-07-09","BISI"
850,850,850,850,0,"2014-07-10","BISI"
850,850,850,850,0,"2014-07-11","BISI"
850,850,850,850,0,"2014-07-14","BISI"
850,850,850,850,0,"2014-07-15","BISI"
850,850,850,850,0,"2014-07-16","BISI"
850,850,850,850,0,"2014-07-17","BISI"
850,850,850,850,0,"2014-07-18","BISI"
850,850,850,850,0,"2014-07-21","BISI"
850,850,850,850,0,"2014-07-22","BISI"
850,850,850,850,0,"2014-07-23","BISI"
850,850,850,850,0,"2014-07-24","BISI"
850,850,850,850,0,"2014-07-25","BISI"
850,850,850,850,0,"2014-08-04","BISI"
850,850,850,850,0,"2014-08-05","BISI"
850,850,850,850,0,"2014-08-06","BISI"
850,850,850,850,0,"2014-08-07","BISI"
850,850,850,850,0,"2014-08-08","BISI"
850,850,850,850,0,"2014-08-11","BISI"
850,850,850,850,0,"2014-08-12","BISI"
850,850,850,850,0,"2014-08-13","BISI"
850,850,850,850,0,"2014-08-14","BISI"
850,850,850,850,0,"2014-08-15","BISI"
850,850,850,850,0,"2014-08-18","BISI"
850,850,850,850,0,"2014-08-19","BISI"
850,850,850,850,0,"2014-08-20","BISI"
850,850,850,850,0,"2014-08-21","BISI"
850,850,850,850,0,"2014-08-22","BISI"
850,850,850,850,0,"2014-08-25","BISI"
850,850,850,850,0,"2014-08-26","BISI"
850,850,850,850,0,"2014-08-27","BISI"
850,850,850,850,0,"2014-08-28","BISI"
850,850,850,850,0,"2014-08-29","BISI"
850,850,850,850,0,"2014-09-01","BISI"
850,850,850,850,0,"2014-09-02","BISI"
850,850,850,850,0,"2014-09-03","BISI"
850,850,850,850,0,"2014-09-04","BISI"
850,850,850,850,0,"2014-09-05","BISI"
850,850,850,850,0,"2014-09-08","BISI"
850,850,850,850,0,"2014-09-09","BISI"
850,850,850,850,0,"2014-09-10","BISI"
850,850,850,850,0,"2014-09-11","BISI"
850,850,850,850,0,"2014-09-12","BISI"
850,850,850,850,0,"2014-09-15","BISI"
850,850,850,850,0,"2014-09-16","BISI"
850,850,850,850,0,"2014-09-17","BISI"
850,850,850,850,0,"2014-09-18","BISI"
850,850,850,850,0,"2014-09-19","BISI"
850,850,850,850,0,"2014-09-22","BISI"
850,850,850,850,0,"2014-09-23","BISI"
850,850,850,850,0,"2014-09-24","BISI"
850,850,850,850,0,"2014-09-25","BISI"
850,850,850,850,0,"2014-09-26","BISI"
850,850,850,850,0,"2014-09-29","BISI"
850,850,850,850,0,"2014-09-30","BISI"
850,850,850,850,0,"2014-10-01","BISI"
850,850,850,850,0,"2014-10-02","BISI"
850,850,850,850,0,"2014-10-03","BISI"
850,850,850,850,0,"2014-10-06","BISI"
850,850,850,850,0,"2014-10-07","BISI"
850,850,850,850,0,"2014-10-08","BISI"
850,850,850,850,0,"2014-10-09","BISI"
850,850,850,850,0,"2014-10-10","BISI"
850,850,850,850,0,"2014-10-13","BISI"
850,850,850,850,0,"2014-10-14","BISI"
850,850,850,850,0,"2014-10-15","BISI"
850,850,850,850,0,"2014-10-16","BISI"
850,850,850,850,0,"2014-10-17","BISI"
850,850,850,850,0,"2014-10-20","BISI"
850,850,850,850,0,"2014-10-21","BISI"
850,850,850,850,0,"2014-10-22","BISI"
850,850,850,850,0,"2014-10-23","BISI"
850,850,850,850,0,"2014-10-24","BISI"
850,850,850,850,0,"2014-10-27","BISI"
850,850,850,850,0,"2014-10-28","BISI"
850,850,850,850,0,"2014-10-29","BISI"
850,850,850,850,0,"2014-10-30","BISI"
850,850,850,850,0,"2014-10-31","BISI"
850,850,850,850,0,"2014-11-03","BISI"
850,850,850,850,0,"2014-11-04","BISI"
850,850,850,850,0,"2014-11-05","BISI"
850,850,850,850,0,"2014-11-06","BISI"
850,850,850,850,0,"2014-11-07","BISI"
850,850,850,850,0,"2014-11-10","BISI"
850,850,850,850,0,"2014-11-11","BISI"
850,850,850,850,0,"2014-11-12","BISI"
850,850,850,850,0,"2014-11-13","BISI"
850,850,850,850,0,"2014-11-14","BISI"
850,850,850,850,0,"2014-11-17","BISI"
850,850,850,850,0,"2014-11-18","BISI"
850,850,850,850,0,"2014-11-19","BISI"
850,850,850,850,0,"2014-11-20","BISI"
850,850,850,850,0,"2014-11-21","BISI"
850,850,850,850,0,"2014-11-24","BISI"
850,850,850,850,0,"2014-11-25","BISI"
850,850,850,850,0,"2014-11-26","BISI"
850,850,850,850,0,"2014-11-27","BISI"
850,850,850,850,0,"2014-11-28","BISI"
850,850,850,850,0,"2014-12-01","BISI"
850,850,850,850,0,"2014-12-02","BISI"
850,850,850,850,0,"2014-12-03","BISI"
850,850,850,850,0,"2014-12-04","BISI"
850,850,850,850,0,"2014-12-05","BISI"
850,850,850,850,0,"2014-12-08","BISI"
850,850,850,850,0,"2014-12-09","BISI"
850,850,850,850,0,"2014-12-10","BISI"
850,850,850,850,0,"2014-12-11","BISI"
850,850,850,850,0,"2014-12-12","BISI"
850,850,850,850,0,"2014-12-15","BISI"
850,850,850,850,0,"2014-12-16","BISI"
850,850,850,850,0,"2014-12-17","BISI"
850,850,850,850,0,"2014-12-18","BISI"
850,850,850,850,0,"2014-12-19","BISI"
850,850,850,850,0,"2014-12-22","BISI"
850,850,850,850,0,"2014-12-23","BISI"
850,850,850,850,0,"2014-12-24","BISI"
850,850,850,850,0,"2014-12-29","BISI"
850,850,850,850,0,"2014-12-30","BISI"
850,850,850,850,0,"2015-01-02","BISI"
850,850,850,850,0,"2015-01-05","BISI"
850,850,850,850,0,"2015-01-06","BISI"
850,850,850,850,0,"2015-01-07","BISI"
850,850,850,850,0,"2015-01-08","BISI"
850,850,850,850,0,"2015-01-09","BISI"
850,850,850,850,0,"2015-01-12","BISI"
850,850,850,850,0,"2015-01-13","BISI"
850,850,850,850,0,"2015-01-14","BISI"
850,850,850,850,0,"2015-01-15","BISI"
850,850,850,850,0,"2015-01-16","BISI"
850,850,850,850,0,"2015-01-19","BISI"
850,850,850,850,0,"2015-01-20","BISI"
850,850,850,850,0,"2015-01-21","BISI"
850,850,850,850,0,"2015-01-22","BISI"
850,850,850,850,0,"2015-01-23","BISI"
850,850,850,850,0,"2015-01-26","BISI"
850,850,850,850,0,"2015-01-27","BISI"
850,850,850,850,0,"2015-01-28","BISI"
850,850,850,850,0,"2015-01-29","BISI"
850,850,850,850,0,"2015-01-30","BISI"
850,850,850,850,0,"2015-02-02","BISI"
850,850,850,850,0,"2015-02-03","BISI"
850,850,850,850,0,"2015-02-04","BISI"
850,850,850,850,0,"2015-02-05","BISI"
850,850,850,850,0,"2015-02-06","BISI"
850,850,850,850,0,"2015-02-09","BISI"
850,850,850,850,0,"2015-02-10","BISI"
850,850,850,850,0,"2015-02-11","BISI"
850,850,850,850,0,"2015-02-12","BISI"
850,850,850,850,0,"2015-02-13","BISI"
850,850,850,850,0,"2015-02-16","BISI"
850,850,850,850,0,"2015-02-17","BISI"
850,850,850,850,0,"2015-02-18","BISI"
850,850,850,850,0,"2015-02-20","BISI"
850,850,850,850,0,"2015-02-23","BISI"
850,850,850,850,0,"2015-02-24","BISI"
850,850,850,850,0,"2015-02-25","BISI"
850,850,850,850,0,"2015-02-26","BISI"
850,850,850,850,0,"2015-02-27","BISI"
850,850,850,850,0,"2015-03-02","BISI"
850,850,850,850,0,"2015-03-03","BISI"
850,850,850,850,0,"2015-03-04","BISI"
850,850,850,850,0,"2015-03-05","BISI"
850,850,850,850,0,"2015-03-06","BISI"
850,850,850,850,0,"2015-03-09","BISI"
850,850,850,850,0,"2015-03-10","BISI"
850,850,850,850,0,"2015-03-11","BISI"
850,850,850,850,0,"2015-03-12","BISI"
850,850,850,850,0,"2015-03-13","BISI"
850,850,850,850,0,"2015-03-16","BISI"
850,850,850,850,0,"2015-03-17","BISI"
850,850,850,850,0,"2015-03-18","BISI"
850,850,850,850,0,"2015-03-19","BISI"
850,850,850,850,0,"2015-03-20","BISI"
850,850,850,850,0,"2015-03-23","BISI"
850,850,850,850,0,"2015-03-24","BISI"
850,850,850,850,0,"2015-03-25","BISI"
850,850,850,850,0,"2015-03-26","BISI"
850,850,850,850,0,"2015-03-27","BISI"
850,850,850,850,0,"2015-03-30","BISI"
850,850,850,850,0,"2015-03-31","BISI"
850,850,850,850,0,"2015-04-01","BISI"
850,850,850,850,0,"2015-04-02","BISI"
850,850,850,850,0,"2015-04-06","BISI"
850,850,850,850,0,"2015-04-07","BISI"
850,850,850,850,0,"2015-04-08","BISI"
850,850,850,850,0,"2015-04-09","BISI"
850,850,850,850,0,"2015-04-10","BISI"
850,850,850,850,0,"2015-04-13","BISI"
850,850,850,850,0,"2015-04-14","BISI"
850,850,850,850,0,"2015-04-15","BISI"
850,850,850,850,0,"2015-04-16","BISI"
850,850,850,850,0,"2015-04-17","BISI"
850,850,850,850,0,"2015-04-20","BISI"
850,850,850,850,0,"2015-04-21","BISI"
850,850,850,850,0,"2015-04-22","BISI"
850,850,850,850,0,"2015-04-23","BISI"
850,850,850,850,0,"2015-04-24","BISI"
850,850,850,850,0,"2015-04-27","BISI"
850,850,850,850,0,"2015-04-28","BISI"
850,850,850,850,0,"2015-04-29","BISI"
850,850,850,850,0,"2015-04-30","BISI"
850,850,850,850,0,"2015-05-04","BISI"
850,850,850,850,0,"2015-05-05","BISI"
850,850,850,850,0,"2015-05-06","BISI"
850,850,850,850,0,"2015-05-07","BISI"
850,850,850,850,0,"2015-05-08","BISI"
850,850,850,850,0,"2015-05-11","BISI"
850,850,850,850,0,"2015-05-12","BISI"
850,850,850,850,0,"2015-05-13","BISI"
850,850,850,850,0,"2015-05-15","BISI"
850,850,850,850,0,"2015-05-18","BISI"
850,850,850,850,0,"2015-05-19","BISI"
850,850,850,850,0,"2015-05-20","BISI"
850,850,850,850,0,"2015-05-21","BISI"
850,850,850,850,0,"2015-05-22","BISI"
850,850,850,850,0,"2015-05-25","BISI"
850,850,850,850,0,"2015-05-26","BISI"
850,850,850,850,0,"2015-05-27","BISI"
850,850,850,850,0,"2015-05-28","BISI"
850,850,850,850,0,"2015-05-29","BISI"
850,850,850,850,0,"2015-06-01","BISI"
850,850,850,850,0,"2015-06-03","BISI"
850,850,850,850,0,"2015-06-04","BISI"
850,850,850,850,0,"2015-06-05","BISI"
850,850,850,850,0,"2015-06-08","BISI"
850,850,850,850,0,"2015-06-09","BISI"
850,850,850,850,0,"2015-06-10","BISI"
850,850,850,850,0,"2015-06-11","BISI"
850,850,850,850,0,"2015-06-12","BISI"
850,850,850,850,0,"2015-06-15","BISI"
850,850,850,850,0,"2015-06-16","BISI"
850,850,850,850,0,"2015-06-17","BISI"
850,850,850,850,0,"2015-06-18","BISI"
850,850,850,850,0,"2015-06-19","BISI"
850,850,850,850,0,"2015-06-22","BISI"
850,850,850,850,0,"2015-06-23","BISI"
850,850,850,850,0,"2015-06-24","BISI"
850,850,850,850,0,"2015-06-25","BISI"
850,850,850,850,0,"2015-06-26","BISI"
850,850,850,850,0,"2015-06-29","BISI"
850,850,850,850,0,"2015-06-30","BISI"
850,850,850,850,0,"2015-07-01","BISI"
850,850,850,850,0,"2015-07-02","BISI"
850,850,850,850,0,"2015-07-03","BISI"
850,850,850,850,0,"2015-07-06","BISI"
850,850,850,850,0,"2015-07-07","BISI"
850,850,850,850,0,"2015-07-08","BISI"
850,850,850,850,0,"2015-07-09","BISI"
850,850,850,850,0,"2015-07-10","BISI"
850,850,850,850,0,"2015-07-13","BISI"
850,850,850,850,0,"2015-07-14","BISI"
850,850,850,850,0,"2015-07-15","BISI"
850,850,850,850,0,"2015-07-22","BISI"
850,850,850,850,0,"2015-07-23","BISI"
850,850,850,850,0,"2015-07-24","BISI"
850,850,850,850,0,"2015-07-27","BISI"
850,850,850,850,0,"2015-07-28","BISI"
850,850,850,850,0,"2015-07-29","BISI"
850,850,850,850,0,"2015-07-30","BISI"
850,850,850,850,0,"2015-07-31","BISI"
850,850,850,850,0,"2015-08-03","BISI"
850,850,850,850,0,"2015-08-04","BISI"
850,850,850,850,0,"2015-08-05","BISI"
850,850,850,850,0,"2015-08-06","BISI"
850,850,850,850,0,"2015-08-07","BISI"
850,850,850,850,0,"2015-08-10","BISI"
850,850,850,850,0,"2015-08-11","BISI"
850,850,850,850,0,"2015-08-12","BISI"
850,850,850,850,0,"2015-08-13","BISI"
850,850,850,850,0,"2015-08-14","BISI"
850,850,850,850,0,"2015-08-18","BISI"
850,850,850,850,0,"2015-08-19","BISI"
850,850,850,850,0,"2015-08-20","BISI"
850,850,850,850,0,"2015-08-21","BISI"
850,850,850,850,0,"2015-08-24","BISI"
850,850,850,850,0,"2015-08-25","BISI"
850,850,850,850,0,"2015-08-26","BISI"
850,850,850,850,0,"2015-08-27","BISI"
850,850,850,850,0,"2015-08-28","BISI"
850,850,850,850,0,"2015-08-31","BISI"
850,850,850,850,0,"2015-09-01","BISI"
850,850,850,850,0,"2015-09-02","BISI"
850,850,850,850,0,"2015-09-03","BISI"
850,850,850,850,0,"2015-09-04","BISI"
850,850,850,850,0,"2015-09-07","BISI"
850,850,850,850,0,"2015-09-08","BISI"
850,850,850,850,0,"2015-09-09","BISI"
850,850,850,850,0,"2015-09-10","BISI"
850,850,850,850,0,"2015-09-11","BISI"
850,850,850,850,0,"2015-09-14","BISI"
850,850,850,850,0,"2015-09-15","BISI"
850,850,850,850,0,"2015-09-16","BISI"
850,850,850,850,0,"2015-09-17","BISI"
850,850,850,850,0,"2015-09-18","BISI"
850,850,850,850,0,"2015-09-21","BISI"
850,850,850,850,0,"2015-09-22","BISI"
850,850,850,850,0,"2015-09-23","BISI"
850,850,850,850,0,"2015-09-25","BISI"
850,850,850,850,0,"2015-09-28","BISI"
850,850,850,850,0,"2015-09-29","BISI"
850,850,850,850,0,"2015-09-30","BISI"
850,850,850,850,0,"2015-10-01","BISI"
850,850,850,850,0,"2015-10-02","BISI"
850,850,850,850,0,"2015-10-05","BISI"
850,850,850,850,0,"2015-10-06","BISI"
850,850,850,850,0,"2015-10-07","BISI"
850,850,850,850,0,"2015-10-08","BISI"
850,850,850,850,0,"2015-10-09","BISI"
850,850,850,850,0,"2015-10-12","BISI"
850,850,850,850,0,"2015-10-13","BISI"
850,850,850,850,0,"2015-10-15","BISI"
850,850,850,850,0,"2015-10-16","BISI"
850,850,850,850,0,"2015-10-19","BISI"
850,850,850,850,0,"2015-10-20","BISI"
850,850,850,850,0,"2015-10-21","BISI"
850,850,850,850,0,"2015-10-22","BISI"
850,850,850,850,0,"2015-10-23","BISI"
850,850,850,850,0,"2015-10-26","BISI"
850,850,850,850,0,"2015-10-27","BISI"
850,850,850,850,0,"2015-10-28","BISI"
850,850,850,850,0,"2015-10-29","BISI"
850,850,850,850,0,"2015-10-30","BISI"
850,850,850,850,0,"2015-11-02","BISI"
850,850,850,850,0,"2015-11-03","BISI"
850,850,850,850,0,"2015-11-04","BISI"
850,850,850,850,0,"2015-11-05","BISI"
850,850,850,850,0,"2015-11-06","BISI"
850,850,850,850,0,"2015-11-09","BISI"
850,850,850,850,0,"2015-11-10","BISI"
850,850,850,850,0,"2015-11-11","BISI"
850,850,850,850,0,"2015-11-12","BISI"
850,850,850,850,0,"2015-11-13","BISI"
850,850,850,850,0,"2015-11-16","BISI"
850,850,850,850,0,"2015-11-17","BISI"
850,850,850,850,0,"2015-11-18","BISI"
850,850,850,850,0,"2015-11-19","BISI"
850,850,850,850,0,"2015-11-20","BISI"
850,850,850,850,0,"2015-11-23","BISI"
850,850,850,850,0,"2015-11-24","BISI"
850,850,850,850,0,"2015-11-25","BISI"
850,850,850,850,0,"2015-11-26","BISI"
850,850,850,850,0,"2015-11-27","BISI"
850,850,850,850,0,"2015-11-30","BISI"
850,850,850,850,0,"2015-12-01","BISI"
850,850,850,850,0,"2015-12-02","BISI"
850,850,850,850,0,"2015-12-03","BISI"
850,850,850,850,0,"2015-12-04","BISI"
850,850,850,850,0,"2015-12-07","BISI"
850,850,850,850,0,"2015-12-08","BISI"
850,850,850,850,0,"2015-12-09","BISI"
850,850,850,850,0,"2015-12-10","BISI"
850,850,850,850,0,"2015-12-11","BISI"
850,850,850,850,0,"2015-12-14","BISI"
850,850,850,850,0,"2015-12-15","BISI"
850,850,850,850,0,"2015-12-16","BISI"
850,850,850,850,0,"2015-12-17","BISI"
850,850,850,850,0,"2015-12-18","BISI"
850,850,850,850,0,"2015-12-21","BISI"
850,850,850,850,0,"2015-12-22","BISI"
850,850,850,850,0,"2015-12-23","BISI"
850,850,850,850,0,"2015-12-28","BISI"
850,850,850,850,0,"2015-12-29","BISI"
850,850,850,850,0,"2015-12-30","BISI"
850,850,850,850,0,"2016-01-04","BISI"
850,850,850,850,0,"2016-01-05","BISI"
850,850,850,850,0,"2016-01-06","BISI"
850,850,850,850,0,"2016-01-07","BISI"
850,850,850,850,0,"2016-01-08","BISI"
850,850,850,850,0,"2016-01-11","BISI"
850,850,850,850,0,"2016-01-12","BISI"
850,850,850,850,0,"2016-01-13","BISI"
850,850,850,850,0,"2016-01-14","BISI"
850,850,850,850,0,"2016-01-15","BISI"
850,850,850,850,0,"2016-01-18","BISI"
850,850,850,850,0,"2016-01-19","BISI"
850,850,850,850,0,"2016-01-20","BISI"
850,850,850,850,0,"2016-01-21","BISI"
850,850,850,850,0,"2016-01-22","BISI"
850,850,850,850,0,"2016-01-25","BISI"
850,850,850,850,0,"2016-01-26","BISI"
850,850,850,850,0,"2016-01-27","BISI"
850,850,850,850,0,"2016-01-28","BISI"
850,850,850,850,0,"2016-01-29","BISI"
850,850,850,850,0,"2016-02-01","BISI"
850,850,850,850,0,"2016-02-02","BISI"
850,850,850,850,0,"2016-02-03","BISI"
850,850,850,850,0,"2016-02-04","BISI"
850,850,850,850,0,"2016-02-05","BISI"
850,850,850,850,0,"2016-02-09","BISI"
850,850,850,850,0,"2016-02-10","BISI"
850,850,850,850,0,"2016-02-11","BISI"
850,850,850,850,0,"2016-02-12","BISI"
850,850,850,850,0,"2016-02-15","BISI"
850,850,850,850,0,"2016-02-16","BISI"
850,850,850,850,0,"2016-02-17","BISI"
850,850,850,850,0,"2016-02-18","BISI"
850,850,850,850,0,"2016-02-19","BISI"
850,850,850,850,0,"2016-02-22","BISI"
850,850,850,850,0,"2016-02-23","BISI"
850,850,850,850,0,"2016-02-24","BISI"
850,850,850,850,0,"2016-02-25","BISI"
850,850,850,850,0,"2016-02-26","BISI"
850,850,850,850,0,"2016-02-29","BISI"
850,850,850,850,0,"2016-03-01","BISI"
850,850,850,850,0,"2016-03-02","BISI"
850,850,850,850,0,"2016-03-03","BISI"
850,850,850,850,0,"2016-03-04","BISI"
850,850,850,850,0,"2016-03-07","BISI"
850,850,850,850,0,"2016-03-08","BISI"
850,850,850,850,0,"2016-03-10","BISI"
850,850,850,850,0,"2016-03-11","BISI"
850,850,850,850,0,"2016-03-14","BISI"
850,850,850,850,0,"2016-03-15","BISI"
850,850,850,850,0,"2016-03-16","BISI"
850,850,850,850,0,"2016-03-17","BISI"
850,850,850,850,0,"2016-03-18","BISI"
850,850,850,850,0,"2016-03-21","BISI"
850,850,850,850,0,"2016-03-22","BISI"
850,850,850,850,0,"2016-03-23","BISI"
850,850,850,850,0,"2016-03-24","BISI"
850,850,850,850,0,"2016-03-28","BISI"
850,850,850,850,0,"2016-03-29","BISI"
850,850,850,850,0,"2016-03-30","BISI"
850,850,850,850,0,"2016-03-31","BISI"
850,850,850,850,0,"2016-04-01","BISI"
850,850,850,850,0,"2016-04-04","BISI"
850,850,850,850,0,"2016-04-05","BISI"
850,850,850,850,0,"2016-04-06","BISI"
850,850,850,850,0,"2016-04-07","BISI"
850,850,850,850,0,"2016-04-08","BISI"
850,850,850,850,0,"2016-04-11","BISI"
850,850,850,850,0,"2016-04-12","BISI"
850,850,850,850,0,"2016-04-13","BISI"
850,850,850,850,0,"2016-04-14","BISI"
850,850,850,850,0,"2016-04-15","BISI"
850,850,850,850,0,"2016-04-18","BISI"
850,850,850,850,0,"2016-04-19","BISI"
850,850,850,850,0,"2016-04-20","BISI"
850,850,850,850,0,"2016-04-21","BISI"
850,850,850,850,0,"2016-04-22","BISI"
850,850,850,850,0,"2016-04-25","BISI"
850,850,850,850,0,"2016-04-26","BISI"
850,850,850,850,0,"2016-04-27","BISI"
850,850,850,850,0,"2016-04-28","BISI"
850,850,850,850,0,"2016-04-29","BISI"
850,850,850,850,0,"2016-05-02","BISI"
850,850,850,850,0,"2016-05-03","BISI"
850,850,850,850,0,"2016-05-04","BISI"
850,850,850,850,0,"2016-05-09","BISI"
850,850,850,850,0,"2016-05-10","BISI"
850,850,850,850,0,"2016-05-11","BISI"
850,850,850,850,0,"2016-05-12","BISI"
850,850,850,850,0,"2016-05-13","BISI"
850,850,850,850,0,"2016-05-16","BISI"
850,850,850,850,0,"2016-05-17","BISI"
850,850,850,850,0,"2016-05-18","BISI"
850,850,850,850,0,"2016-05-19","BISI"
850,850,850,850,0,"2016-05-20","BISI"
850,850,850,850,0,"2016-05-23","BISI"
850,850,850,850,0,"2016-05-24","BISI"
850,850,850,850,0,"2016-05-25","BISI"
850,850,850,850,0,"2016-05-26","BISI"
850,850,850,850,0,"2016-05-27","BISI"
850,850,850,850,0,"2016-05-30","BISI"
850,850,850,850,0,"2016-05-31","BISI"
850,850,850,850,0,"2016-06-01","BISI"
850,850,850,850,0,"2016-06-02","BISI"
850,850,850,850,0,"2016-06-03","BISI"
850,850,850,850,0,"2016-06-06","BISI"
850,850,850,850,0,"2016-06-07","BISI"
850,850,850,850,0,"2016-06-08","BISI"
850,850,850,850,0,"2016-06-09","BISI"
850,850,850,850,0,"2016-06-10","BISI"
850,850,850,850,0,"2016-06-13","BISI"
850,850,850,850,0,"2016-06-14","BISI"
850,850,850,850,0,"2016-06-15","BISI"
850,850,850,850,0,"2016-06-16","BISI"
850,850,850,850,0,"2016-06-17","BISI"
850,850,850,850,0,"2016-06-20","BISI"
850,850,850,850,0,"2016-06-21","BISI"
850,850,850,850,0,"2016-06-22","BISI"
850,850,850,850,0,"2016-06-23","BISI"
850,850,850,850,0,"2016-06-24","BISI"
850,850,850,850,0,"2016-06-27","BISI"
850,850,850,850,0,"2016-06-28","BISI"
850,850,850,850,0,"2016-06-29","BISI"
850,850,850,850,0,"2016-06-30","BISI"
850,850,850,850,0,"2016-07-01","BISI"
850,850,850,850,0,"2016-07-11","BISI"
850,850,850,850,0,"2016-07-12","BISI"
850,850,850,850,0,"2016-07-13","BISI"
850,850,850,850,0,"2016-07-14","BISI"
850,850,850,850,0,"2016-07-15","BISI"
850,850,850,850,0,"2016-07-18","BISI"
850,850,850,850,0,"2016-07-19","BISI"
850,850,850,850,0,"2016-07-20","BISI"
850,850,850,850,0,"2016-07-21","BISI"
850,850,850,850,0,"2016-07-22","BISI"
850,850,850,850,0,"2016-07-25","BISI"
850,850,850,850,0,"2016-07-26","BISI"
850,850,850,850,0,"2016-07-27","BISI"
850,850,850,850,0,"2016-07-28","BISI"
850,850,850,850,0,"2016-07-29","BISI"
850,850,850,850,0,"2016-08-01","BISI"
850,850,850,850,0,"2016-08-02","BISI"
850,850,850,850,0,"2016-08-03","BISI"
850,850,850,850,0,"2016-08-04","BISI"
850,850,850,850,0,"2016-08-05","BISI"
850,850,850,850,0,"2016-08-08","BISI"
850,850,850,850,0,"2016-08-09","BISI"
850,850,850,850,0,"2016-08-10","BISI"
850,850,850,850,0,"2016-08-11","BISI"
850,850,850,850,0,"2016-08-12","BISI"
850,850,850,850,0,"2016-08-15","BISI"
850,850,850,850,0,"2016-08-16","BISI"
850,850,850,850,0,"2016-08-18","BISI"
850,850,850,850,0,"2016-08-19","BISI"
850,850,850,850,0,"2016-08-22","BISI"
850,850,850,850,0,"2016-08-23","BISI"
850,850,850,850,0,"2016-08-24","BISI"
850,850,850,850,0,"2016-08-25","BISI"
850,850,850,850,0,"2016-08-26","BISI"
850,850,850,850,0,"2016-08-29","BISI"
850,850,850,850,0,"2016-08-30","BISI"
850,850,850,850,0,"2016-08-31","BISI"
850,850,850,850,0,"2016-09-01","BISI"
850,850,850,850,0,"2016-09-02","BISI"
850,850,850,850,0,"2016-09-05","BISI"
850,850,850,850,0,"2016-09-06","BISI"
850,850,850,850,0,"2016-09-07","BISI"
850,850,850,850,0,"2016-09-08","BISI"
850,850,850,850,0,"2016-09-09","BISI"
850,850,850,850,0,"2016-09-13","BISI"
850,850,850,850,0,"2016-09-14","BISI"
850,850,850,850,0,"2016-09-15","BISI"
850,850,850,850,0,"2016-09-16","BISI"
850,850,850,850,0,"2016-09-19","BISI"
850,850,850,850,0,"2016-09-20","BISI"
850,850,850,850,0,"2016-09-21","BISI"
850,850,850,850,0,"2016-09-22","BISI"
850,850,850,850,0,"2016-09-23","BISI"
850,850,850,850,0,"2016-09-26","BISI"
850,850,850,850,0,"2016-09-27","BISI"
850,850,850,850,0,"2016-09-28","BISI"
850,850,850,850,0,"2016-09-29","BISI"
850,850,850,850,0,"2016-09-30","BISI"
850,850,850,850,0,"2016-10-03","BISI"
850,850,850,850,0,"2016-10-04","BISI"
850,850,850,850,0,"2016-10-05","BISI"
850,850,850,850,0,"2016-10-06","BISI"
850,850,850,850,0,"2016-10-07","BISI"
850,850,850,850,0,"2016-10-10","BISI"
850,850,850,850,0,"2016-10-11","BISI"
850,850,850,850,0,"2016-10-12","BISI"
850,850,850,850,0,"2016-10-13","BISI"
850,850,850,850,0,"2016-10-14","BISI"
850,850,850,850,0,"2016-10-17","BISI"
850,850,850,850,0,"2016-10-18","BISI"
850,850,850,850,0,"2016-10-19","BISI"
850,850,850,850,0,"2016-10-20","BISI"
850,850,850,850,0,"2016-10-21","BISI"
850,850,850,850,0,"2016-10-24","BISI"
850,850,850,850,0,"2016-10-25","BISI"
850,850,850,850,0,"2016-10-26","BISI"
850,850,850,850,0,"2016-10-27","BISI"
850,850,850,850,0,"2016-10-28","BISI"
850,850,850,850,0,"2016-10-31","BISI"
850,850,850,850,0,"2016-11-01","BISI"
850,850,850,850,0,"2016-11-02","BISI"
850,850,850,850,0,"2016-11-03","BISI"
850,850,850,850,0,"2016-11-04","BISI"
850,850,850,850,0,"2016-11-07","BISI"
850,850,850,850,0,"2016-11-08","BISI"
850,850,850,850,0,"2016-11-09","BISI"
850,850,850,850,0,"2016-11-10","BISI"
850,850,850,850,0,"2016-11-11","BISI"
850,850,850,850,0,"2016-11-14","BISI"
850,850,850,850,0,"2016-11-15","BISI"
850,850,850,850,0,"2016-11-16","BISI"
850,850,850,850,0,"2016-11-17","BISI"
850,850,850,850,0,"2016-11-18","BISI"
850,850,850,850,0,"2016-11-21","BISI"
850,850,850,850,0,"2016-11-22","BISI"
850,850,850,850,0,"2016-11-23","BISI"
850,850,850,850,0,"2016-11-24","BISI"
850,850,850,850,0,"2016-11-25","BISI"
850,850,850,850,0,"2016-11-28","BISI"
850,850,850,850,0,"2016-11-29","BISI"
850,850,850,850,0,"2016-11-30","BISI"
850,850,850,850,0,"2016-12-01","BISI"
850,850,850,850,0,"2016-12-02","BISI"
850,850,850,850,0,"2016-12-05","BISI"
850,850,850,850,0,"2016-12-06","BISI"
850,850,850,850,0,"2016-12-07","BISI"
850,850,850,850,0,"2016-12-08","BISI"
850,850,850,850,0,"2016-12-09","BISI"
850,850,850,850,0,"2016-12-13","BISI"
850,850,850,850,0,"2016-12-14","BISI"
850,850,850,850,0,"2016-12-15","BISI"
850,850,850,850,0,"2016-12-16","BISI"
850,850,850,850,0,"2016-12-19","BISI"
850,850,850,850,0,"2016-12-20","BISI"
850,850,850,850,0,"2016-12-21","BISI"
850,850,850,850,0,"2016-12-22","BISI"
850,850,850,850,0,"2016-12-23","BISI"
850,850,850,850,0,"2016-12-27","BISI"
850,850,850,850,0,"2016-12-28","BISI"
850,850,850,850,0,"2016-12-29","BISI"
850,850,850,850,0,"2016-12-30","BISI"
850,850,850,850,0,"2017-01-02","BISI"
850,850,850,850,0,"2017-01-03","BISI"
850,850,850,850,0,"2017-01-04","BISI"
850,850,850,850,0,"2017-01-05","BISI"
850,850,850,850,0,"2017-01-06","BISI"
850,850,850,850,0,"2017-01-09","BISI"
850,850,850,850,0,"2017-01-10","BISI"
850,850,850,850,0,"2017-01-11","BISI"
850,850,850,850,0,"2017-01-12","BISI"
850,850,850,850,0,"2017-01-13","BISI"
850,850,850,850,0,"2017-01-16","BISI"
850,850,850,850,0,"2017-01-17","BISI"
850,850,850,850,0,"2017-01-18","BISI"
850,850,850,850,0,"2017-01-19","BISI"
850,850,850,850,0,"2017-01-20","BISI"
850,850,850,850,0,"2017-01-23","BISI"
850,850,850,850,0,"2017-01-24","BISI"
850,850,850,850,0,"2017-01-25","BISI"
850,850,850,850,0,"2017-01-26","BISI"
850,850,850,850,0,"2017-01-27","BISI"
850,850,850,850,0,"2017-01-30","BISI"
850,850,850,850,0,"2017-01-31","BISI"
850,850,850,850,0,"2017-02-01","BISI"
850,850,850,850,0,"2017-02-02","BISI"
850,850,850,850,0,"2017-02-03","BISI"
850,850,850,850,0,"2017-02-06","BISI"
850,850,850,850,0,"2017-02-07","BISI"
850,850,850,850,0,"2017-02-08","BISI"
850,850,850,850,0,"2017-02-09","BISI"
850,850,850,850,0,"2017-02-10","BISI"
850,850,850,850,0,"2017-02-13","BISI"
850,850,850,850,0,"2017-02-14","BISI"
850,850,850,850,0,"2017-02-15","BISI"
850,850,850,850,0,"2017-02-16","BISI"
850,850,850,850,0,"2017-02-17","BISI"
850,850,850,850,0,"2017-02-20","BISI"
850,850,850,850,0,"2017-02-21","BISI"
850,850,850,850,0,"2017-02-22","BISI"
850,850,850,850,0,"2017-02-23","BISI"
850,850,850,850,0,"2017-02-24","BISI"
850,850,850,850,0,"2017-02-27","BISI"
850,850,850,850,0,"2017-02-28","BISI"
850,850,850,850,0,"2017-03-01","BISI"
850,850,850,850,0,"2017-03-02","BISI"
850,850,850,850,0,"2017-03-03","BISI"
850,850,850,850,0,"2017-03-06","BISI"
850,850,850,850,0,"2017-03-07","BISI"
850,850,850,850,0,"2017-03-08","BISI"
850,850,850,850,0,"2017-03-09","BISI"
850,850,850,850,0,"2017-03-10","BISI"
850,850,850,850,0,"2017-03-13","BISI"
850,850,850,850,0,"2017-03-14","BISI"
850,850,850,850,0,"2017-03-15","BISI"
850,850,850,850,0,"2017-03-16","BISI"
850,850,850,850,0,"2017-03-17","BISI"
850,850,850,850,0,"2017-03-20","BISI"
850,850,850,850,0,"2017-03-21","BISI"
850,850,850,850,0,"2017-03-22","BISI"
850,850,850,850,0,"2017-03-23","BISI"
850,850,850,850,0,"2017-03-24","BISI"
850,850,850,850,0,"2017-03-27","BISI"
850,850,850,850,0,"2017-03-29","BISI"
850,850,850,850,0,"2017-03-30","BISI"
850,850,850,850,0,"2017-03-31","BISI"
850,850,850,850,0,"2017-04-03","BISI"
850,850,850,850,0,"2017-04-04","BISI"
850,850,850,850,0,"2017-04-05","BISI"
850,850,850,850,0,"2017-04-06","BISI"
850,850,850,850,0,"2017-04-07","BISI"
850,850,850,850,0,"2017-04-10","BISI"
850,850,850,850,0,"2017-04-11","BISI"
850,850,850,850,0,"2017-04-12","BISI"
850,850,850,850,0,"2017-04-13","BISI"
850,850,850,850,0,"2017-04-17","BISI"
850,850,850,850,0,"2017-04-18","BISI"
850,850,850,850,0,"2017-04-19","BISI"
850,850,850,850,0,"2017-04-20","BISI"
850,850,850,850,0,"2017-04-21","BISI"
850,850,850,850,0,"2017-04-25","BISI"
850,850,850,850,0,"2017-04-26","BISI"
850,850,850,850,0,"2017-04-27","BISI"
850,850,850,850,0,"2017-04-28","BISI"
850,850,850,850,0,"2017-05-02","BISI"
850,850,850,850,0,"2017-05-03","BISI"
850,850,850,850,0,"2017-05-04","BISI"
850,850,850,850,0,"2017-05-05","BISI"
850,850,850,850,0,"2017-05-08","BISI"
850,850,850,850,0,"2017-05-09","BISI"
850,850,850,850,0,"2017-05-10","BISI"
850,850,850,850,0,"2017-05-12","BISI"
850,850,850,850,0,"2017-05-15","BISI"
850,850,850,850,0,"2017-05-16","BISI"
850,850,850,850,0,"2017-05-17","BISI"
850,850,850,850,0,"2017-05-18","BISI"
850,850,850,850,0,"2017-05-19","BISI"
850,850,850,850,0,"2017-05-22","BISI"
850,850,850,850,0,"2017-05-23","BISI"
850,850,850,850,0,"2017-05-24","BISI"
850,850,850,850,0,"2017-05-26","BISI"
850,850,850,850,0,"2017-05-29","BISI"
850,850,850,850,0,"2017-05-30","BISI"
850,850,850,850,0,"2017-05-31","BISI"
850,850,850,850,0,"2017-06-01","BISI"
850,850,850,850,0,"2017-06-02","BISI"
850,850,850,850,0,"2017-06-05","BISI"
850,850,850,850,0,"2017-06-06","BISI"
850,850,850,850,0,"2017-06-07","BISI"
850,850,850,850,0,"2017-06-08","BISI"
850,850,850,850,0,"2017-06-09","BISI"
850,850,850,850,0,"2017-06-12","BISI"
850,850,850,850,0,"2017-06-13","BISI"
850,850,850,850,0,"2017-06-14","BISI"
850,850,850,850,0,"2017-06-15","BISI"
850,850,850,850,0,"2017-06-16","BISI"
850,850,850,850,0,"2017-06-19","BISI"
850,850,850,850,0,"2017-06-20","BISI"
850,850,850,850,0,"2017-06-21","BISI"
850,850,850,850,0,"2017-06-22","BISI"
850,850,850,850,0,"2017-06-23","BISI"
850,850,850,850,0,"2017-06-26","BISI"
850,850,850,850,0,"2017-06-27","BISI"
850,850,850,850,0,"2017-06-28","BISI"
850,850,850,850,0,"2017-06-29","BISI"
850,850,850,850,0,"2017-06-30","BISI"
850,850,850,850,0,"2017-07-03","BISI"
850,850,850,850,0,"2017-07-04","BISI"
850,850,850,850,0,"2017-07-05","BISI"
850,850,850,850,0,"2017-07-06","BISI"
850,850,850,850,0,"2017-07-07","BISI"
850,850,850,850,0,"2017-07-10","BISI"
850,850,850,850,0,"2017-07-11","BISI"
850,850,850,850,0,"2017-07-12","BISI"
850,850,850,850,0,"2017-07-13","BISI"
850,850,850,850,0,"2017-07-14","BISI"
850,850,850,850,0,"2017-07-17","BISI"
850,850,850,850,0,"2017-07-18","BISI"
850,850,850,850,0,"2017-07-19","BISI"
850,850,850,850,0,"2017-07-20","BISI"
850,850,850,850,0,"2017-07-21","BISI"
850,850,850,850,0,"2017-07-24","BISI"
850,850,850,850,0,"2017-07-25","BISI"
850,850,850,850,0,"2017-07-26","BISI"
850,850,850,850,0,"2017-07-27","BISI"
850,850,850,850,0,"2017-07-28","BISI"
850,850,850,850,0,"2017-07-31","BISI"
850,850,850,850,0,"2017-08-01","BISI"
850,850,850,850,0,"2017-08-02","BISI"
850,850,850,850,0,"2017-08-03","BISI"
850,850,850,850,0,"2017-08-04","BISI"
850,850,850,850,0,"2017-08-07","BISI"
850,850,850,850,0,"2017-08-08","BISI"
850,850,850,850,0,"2017-08-09","BISI"
850,850,850,850,0,"2017-08-10","BISI"
850,850,850,850,0,"2017-08-11","BISI"
850,850,850,850,0,"2017-08-14","BISI"
850,850,850,850,0,"2017-08-15","BISI"
850,850,850,850,0,"2017-08-16","BISI"
850,850,850,850,0,"2017-08-17","BISI"
850,850,850,850,0,"2017-08-18","BISI"
850,850,850,850,0,"2017-08-21","BISI"
850,850,850,850,0,"2017-08-22","BISI"
850,850,850,850,0,"2017-08-23","BISI"
850,850,850,850,0,"2017-08-24","BISI"
850,850,850,850,0,"2017-08-25","BISI"
850,850,850,850,0,"2017-08-28","BISI"
850,850,850,850,0,"2017-08-29","BISI"
850,850,850,850,0,"2017-08-30","BISI"
850,850,850,850,0,"2017-08-31","BISI"
850,850,850,850,0,"2017-09-01","BISI"
850,850,850,850,0,"2017-09-04","BISI"
850,850,850,850,0,"2017-09-05","BISI"
850,850,850,850,0,"2017-09-06","BISI"
850,850,850,850,0,"2017-09-07","BISI"
850,850,850,850,0,"2017-09-08","BISI"
850,850,850,850,0,"2017-09-11","BISI"
850,850,850,850,0,"2017-09-12","BISI"
850,850,850,850,0,"2017-09-13","BISI"
850,850,850,850,0,"2017-09-14","BISI"
850,850,850,850,0,"2017-09-15","BISI"
850,850,850,850,0,"2017-09-18","BISI"
850,850,850,850,0,"2017-09-19","BISI"
850,850,850,850,0,"2017-09-20","BISI"
850,850,850,850,0,"2017-09-21","BISI"
850,850,850,850,0,"2017-09-22","BISI"
850,850,850,850,0,"2017-09-25","BISI"
850,850,850,850,0,"2017-09-26","BISI"
850,850,850,850,0,"2017-09-27","BISI"
850,850,850,850,0,"2017-09-28","BISI"
850,850,850,850,0,"2017-09-29","BISI"
850,850,850,850,0,"2017-10-02","BISI"
850,850,850,850,0,"2017-10-03","BISI"
850,850,850,850,0,"2017-10-04","BISI"
850,850,850,850,0,"2017-10-05","BISI"
850,850,850,850,0,"2017-10-06","BISI"
850,850,850,850,0,"2017-10-09","BISI"
850,850,850,850,0,"2017-10-10","BISI"
850,850,850,850,0,"2017-10-11","BISI"
850,850,850,850,0,"2017-10-12","BISI"
850,850,850,850,0,"2017-10-13","BISI"
850,850,850,850,0,"2017-10-16","BISI"
850,850,850,850,0,"2017-10-17","BISI"
850,850,850,850,0,"2017-10-18","BISI"
850,850,850,850,0,"2017-10-19","BISI"
850,850,850,850,0,"2017-10-20","BISI"
850,850,850,850,0,"2017-10-23","BISI"
850,850,850,850,0,"2017-10-24","BISI"
850,850,850,850,0,"2017-10-25","BISI"
850,850,850,850,0,"2017-10-26","BISI"
850,850,850,850,0,"2017-10-27","BISI"
850,850,850,850,0,"2017-10-30","BISI"
850,850,850,850,0,"2017-10-31","BISI"
850,850,850,850,0,"2017-11-01","BISI"
850,850,850,850,0,"2017-11-02","BISI"
850,850,850,850,0,"2017-11-03","BISI"
850,850,850,850,0,"2017-11-06","BISI"
850,850,850,850,0,"2017-11-07","BISI"
850,850,850,850,0,"2017-11-08","BISI"
850,850,850,850,0,"2017-11-09","BISI"
850,850,850,850,0,"2017-11-10","BISI"
850,850,850,850,0,"2017-11-13","BISI"
850,850,850,850,0,"2017-11-14","BISI"
850,850,850,850,0,"2017-11-15","BISI"
850,850,850,850,0,"2017-11-16","BISI"
850,850,850,850,0,"2017-11-17","BISI"
850,850,850,850,0,"2017-11-20","BISI"
850,850,850,850,0,"2017-11-21","BISI"
850,850,850,850,0,"2017-11-22","BISI"
850,850,850,850,0,"2017-11-23","BISI"
850,850,850,850,0,"2017-11-24","BISI"
850,850,850,850,0,"2017-11-27","BISI"
850,850,850,850,0,"2017-11-28","BISI"
850,850,850,850,0,"2017-11-29","BISI"
850,850,850,850,0,"2017-11-30","BISI"
850,850,850,850,0,"2017-12-01","BISI"
850,850,850,850,0,"2017-12-04","BISI"
850,850,850,850,0,"2017-12-05","BISI"
1690,1750,1685,1750,830400,"2017-12-06","BISI"
1750,1795,1725,1795,1095300,"2017-12-07","BISI"
1795,1805,1765,1795,659700,"2017-12-08","BISI"
1795,1805,1780,1795,550700,"2017-12-11","BISI"
1800,1800,1790,1795,1026900,"2017-12-12","BISI"
1805,1805,1770,1780,443300,"2017-12-13","BISI"
1770,1825,1730,1825,452400,"2017-12-14","BISI"
1780,1795,1780,1790,1139700,"2017-12-15","BISI"
1790,1790,1720,1770,386200,"2017-12-18","BISI"
1740,1770,1740,1770,742500,"2017-12-19","BISI"
1750,1810,1750,1810,479900,"2017-12-20","BISI"
1800,1800,1765,1770,172200,"2017-12-21","BISI"
1770,1770,1760,1770,75600,"2017-12-22","BISI"
1770,1770,1770,1770,0,"2017-12-25","BISI"
1770,1770,1770,1770,0,"2017-12-26","BISI"
1765,1775,1745,1770,2830200,"2017-12-27","BISI"
1770,1770,1750,1770,345500,"2017-12-28","BISI"
1760,1795,1755,1795,775900,"2017-12-29","BISI"
1795,1795,1795,1795,0,"2018-01-01","BISI"
1795,1795,1725,1780,861400,"2018-01-02","BISI"
1770,1770,1745,1770,157900,"2018-01-03","BISI"
1760,1760,1750,1750,172800,"2018-01-04","BISI"
1750,1750,1750,1750,221600,"2018-01-05","BISI"
1750,1755,1735,1735,222700,"2018-01-08","BISI"
1770,1770,1730,1735,90300,"2018-01-09","BISI"
1730,1730,1715,1725,185600,"2018-01-10","BISI"
1725,1770,1690,1760,473200,"2018-01-11","BISI"
1750,1760,1745,1750,108400,"2018-01-12","BISI"
1740,1740,1735,1735,13400,"2018-01-15","BISI"
1735,1770,1735,1770,182000,"2018-01-16","BISI"
1740,1765,1740,1765,201800,"2018-01-17","BISI"
1745,1765,1740,1765,73700,"2018-01-18","BISI"
1765,1770,1735,1770,84200,"2018-01-19","BISI"
1770,1770,1760,1765,74000,"2018-01-22","BISI"
1735,1750,1725,1735,192300,"2018-01-23","BISI"
1735,1740,1700,1720,323700,"2018-01-24","BISI"
1700,1710,1685,1685,231200,"2018-01-25","BISI"
1685,1685,1680,1685,163800,"2018-01-26","BISI"
1680,1730,1680,1730,6200,"2018-01-29","BISI"
1730,1760,1680,1750,1002400,"2018-01-30","BISI"
1735,1755,1735,1755,461400,"2018-01-31","BISI"
1720,1750,1720,1750,107700,"2018-02-01","BISI"
1770,1770,1770,1770,146600,"2018-02-02","BISI"
1775,1775,1735,1765,292700,"2018-02-05","BISI"
1735,1770,1695,1770,778200,"2018-02-06","BISI"
1770,1770,1745,1770,426800,"2018-02-07","BISI"
1770,1780,1755,1780,75700,"2018-02-08","BISI"
1780,1790,1780,1790,203800,"2018-02-09","BISI"
1790,1810,1785,1810,109500,"2018-02-12","BISI"
1810,1815,1800,1815,151200,"2018-02-13","BISI"
1805,1825,1800,1825,116900,"2018-02-14","BISI"
1820,1840,1800,1840,252800,"2018-02-15","BISI"
1840,1840,1840,1840,0,"2018-02-16","BISI"
1800,1900,1800,1900,128200,"2018-02-19","BISI"
1860,1900,1850,1900,233800,"2018-02-20","BISI"
1885,1910,1885,1910,292300,"2018-02-21","BISI"
1890,1900,1860,1875,237400,"2018-02-22","BISI"
1865,1875,1850,1875,214200,"2018-02-23","BISI"
1855,1855,1840,1850,124900,"2018-02-26","BISI"
1850,1850,1780,1800,357700,"2018-02-27","BISI"
1790,1795,1760,1780,669600,"2018-02-28","BISI"
1785,1785,1775,1775,278100,"2018-03-01","BISI"
1775,1780,1750,1780,134600,"2018-03-02","BISI"
1780,1780,1755,1775,206200,"2018-03-05","BISI"
1770,1800,1745,1800,150500,"2018-03-06","BISI"
1800,1810,1770,1795,451200,"2018-03-07","BISI"
1795,1795,1775,1795,407900,"2018-03-08","BISI"
1790,1800,1770,1790,326100,"2018-03-09","BISI"
1785,1785,1780,1785,111800,"2018-03-12","BISI"
1785,1785,1785,1785,7500,"2018-03-13","BISI"
1780,1780,1780,1780,1e+05,"2018-03-14","BISI"
1780,1785,1775,1775,204000,"2018-03-15","BISI"
1770,1770,1750,1750,202000,"2018-03-16","BISI"
1765,1765,1750,1750,255400,"2018-03-19","BISI"
1700,1765,1700,1765,117800,"2018-03-20","BISI"
1765,1765,1740,1765,355900,"2018-03-21","BISI"
1760,1765,1760,1765,321100,"2018-03-22","BISI"
1755,1755,1755,1755,10100,"2018-03-23","BISI"
1755,1755,1755,1755,1e+05,"2018-03-26","BISI"
1825,1825,1825,1825,10000,"2018-03-27","BISI"
1810,1825,1810,1825,58000,"2018-03-28","BISI"
1780,1975,1780,1975,1783200,"2018-03-29","BISI"
1975,1975,1975,1975,0,"2018-03-30","BISI"
1975,1975,1900,1965,72900,"2018-04-02","BISI"
1955,1960,1875,1940,182500,"2018-04-03","BISI"
1930,1950,1920,1950,42500,"2018-04-04","BISI"
1950,1970,1950,1965,102300,"2018-04-05","BISI"
1960,1960,1915,1960,122100,"2018-04-06","BISI"
1960,1960,1915,1950,145600,"2018-04-09","BISI"
1950,1950,1920,1935,96100,"2018-04-10","BISI"
1945,1950,1915,1950,153100,"2018-04-11","BISI"
1950,1950,1900,1945,644900,"2018-04-12","BISI"
1945,1945,1925,1935,41400,"2018-04-13","BISI"
1925,1950,1920,1945,123600,"2018-04-16","BISI"
1910,1920,1900,1920,154400,"2018-04-17","BISI"
1920,1925,1920,1925,70100,"2018-04-18","BISI"
1925,1925,1920,1925,135900,"2018-04-19","BISI"
1925,1925,1900,1920,22100,"2018-04-20","BISI"
1920,1920,1900,1915,157300,"2018-04-23","BISI"
1900,1945,1900,1945,165500,"2018-04-24","BISI"
1900,1925,1875,1925,137900,"2018-04-25","BISI"
1895,1920,1845,1920,144400,"2018-04-26","BISI"
1900,1925,1895,1925,214200,"2018-04-27","BISI"
1900,1925,1895,1910,151900,"2018-04-30","BISI"
1910,1910,1910,1910,0,"2018-05-01","BISI"
1900,1900,1830,1850,419900,"2018-05-02","BISI"
1820,1850,1800,1850,52100,"2018-05-03","BISI"
1800,1870,1800,1870,189800,"2018-05-04","BISI"
1870,1880,1870,1880,33600,"2018-05-07","BISI"
1870,1900,1870,1900,38100,"2018-05-08","BISI"
1895,1910,1860,1910,124100,"2018-05-09","BISI"
1910,1910,1910,1910,0,"2018-05-10","BISI"
1900,1915,1900,1915,138800,"2018-05-11","BISI"
1900,1915,1900,1915,56300,"2018-05-14","BISI"
1900,1925,1895,1925,117300,"2018-05-15","BISI"
1925,1925,1895,1920,125600,"2018-05-16","BISI"
1900,1915,1895,1915,30700,"2018-05-17","BISI"
1915,1925,1905,1925,73900,"2018-05-18","BISI"
1925,1925,1910,1910,80300,"2018-05-21","BISI"
1910,1915,1895,1915,32100,"2018-05-22","BISI"
1915,1915,1900,1905,23000,"2018-05-23","BISI"
1900,1910,1890,1910,283500,"2018-05-24","BISI"
1900,1910,1895,1910,19900,"2018-05-25","BISI"
1910,1925,1910,1920,501600,"2018-05-28","BISI"
1920,1920,1920,1920,0,"2018-05-29","BISI"
1925,1925,1900,1925,96100,"2018-05-30","BISI"
1925,1925,1875,1875,163600,"2018-05-31","BISI"
1875,1875,1875,1875,0,"2018-06-01","BISI"
1885,1925,1885,1920,788600,"2018-06-04","BISI"
1925,1925,1895,1920,723000,"2018-06-05","BISI"
1925,1925,1895,1900,1434600,"2018-06-06","BISI"
1850,1850,1700,1845,510400,"2018-06-07","BISI"
1845,1845,1800,1840,89800,"2018-06-08","BISI"
1840,1840,1840,1840,0,"2018-06-11","BISI"
1840,1840,1840,1840,0,"2018-06-12","BISI"
1840,1840,1840,1840,0,"2018-06-13","BISI"
1840,1840,1840,1840,0,"2018-06-14","BISI"
1840,1840,1840,1840,0,"2018-06-15","BISI"
1840,1840,1840,1840,0,"2018-06-18","BISI"
1840,1840,1840,1840,0,"2018-06-19","BISI"
1800,1840,1760,1840,217600,"2018-06-20","BISI"
1815,1825,1770,1800,124400,"2018-06-21","BISI"
1775,1780,1755,1780,43700,"2018-06-22","BISI"
1780,1780,1710,1725,254100,"2018-06-25","BISI"
1700,1700,1680,1700,165800,"2018-06-26","BISI"
1700,1745,1680,1745,39600,"2018-06-27","BISI"
1740,1740,1695,1710,58600,"2018-06-28","BISI"
1695,1725,1690,1725,378100,"2018-06-29","BISI"
1725,1725,1650,1675,136300,"2018-07-02","BISI"
1650,1670,1600,1670,60700,"2018-07-03","BISI"
1670,1670,1625,1670,47200,"2018-07-04","BISI"
1670,1700,1630,1700,31600,"2018-07-05","BISI"
1650,1700,1650,1700,37100,"2018-07-06","BISI"
1680,1800,1630,1800,90400,"2018-07-09","BISI"
1750,1810,1750,1810,23300,"2018-07-10","BISI"
1805,1805,1750,1800,47100,"2018-07-11","BISI"
1765,1800,1760,1790,68000,"2018-07-12","BISI"
1790,1800,1770,1800,31000,"2018-07-13","BISI"
1775,1800,1770,1775,37400,"2018-07-16","BISI"
1730,1790,1730,1790,46300,"2018-07-17","BISI"
1795,1795,1760,1795,20700,"2018-07-18","BISI"
1795,1795,1730,1795,149500,"2018-07-19","BISI"
1765,1765,1750,1760,165200,"2018-07-20","BISI"
1760,1760,1740,1740,74800,"2018-07-23","BISI"
1740,1760,1740,1750,23000,"2018-07-24","BISI"
1700,1750,1700,1745,11800,"2018-07-25","BISI"
1740,1755,1720,1755,16100,"2018-07-26","BISI"
1750,1750,1735,1750,60500,"2018-07-27","BISI"
1750,1760,1720,1760,81300,"2018-07-30","BISI"
1735,1760,1710,1740,170200,"2018-07-31","BISI"
1740,1770,1715,1770,72100,"2018-08-01","BISI"
1730,1745,1670,1745,91400,"2018-08-02","BISI"
1745,1745,1725,1745,5900,"2018-08-03","BISI"
1730,1745,1715,1740,305600,"2018-08-06","BISI"
1735,1735,1600,1610,777900,"2018-08-07","BISI"
1610,1610,1420,1560,1541000,"2018-08-08","BISI"
1560,1560,1410,1410,2462700,"2018-08-09","BISI"
1420,1425,1390,1390,561300,"2018-08-10","BISI"
1420,1420,1350,1350,282500,"2018-08-13","BISI"
1375,1405,1365,1365,127000,"2018-08-14","BISI"
1390,1390,1355,1365,81700,"2018-08-15","BISI"
1350,1500,1350,1500,464400,"2018-08-16","BISI"
1500,1500,1500,1500,0,"2018-08-17","BISI"
1500,1500,1410,1490,1221000,"2018-08-20","BISI"
1480,1490,1430,1430,1634600,"2018-08-21","BISI"
1430,1430,1430,1430,0,"2018-08-22","BISI"
1410,1445,1400,1415,1448900,"2018-08-23","BISI"
1415,1445,1415,1430,433300,"2018-08-24","BISI"
1445,1445,1390,1420,458700,"2018-08-27","BISI"
1425,1435,1410,1435,403600,"2018-08-28","BISI"
1435,1435,1405,1405,33700,"2018-08-29","BISI"
1425,1425,1410,1415,119400,"2018-08-30","BISI"
1430,1430,1415,1420,3539300,"2018-08-31","BISI"
1435,1455,1415,1435,306300,"2018-09-03","BISI"
1420,1430,1395,1410,173900,"2018-09-04","BISI"
1385,1410,1320,1410,179300,"2018-09-05","BISI"
1410,1445,1385,1445,154900,"2018-09-06","BISI"
1435,1445,1420,1445,123200,"2018-09-07","BISI"
1445,1505,1440,1500,314600,"2018-09-10","BISI"
1500,1500,1500,1500,0,"2018-09-11","BISI"
1520,1605,1520,1590,836600,"2018-09-12","BISI"
1620,1620,1595,1600,231900,"2018-09-13","BISI"
1600,1625,1595,1600,1087800,"2018-09-14","BISI"
1600,1640,1600,1600,23500,"2018-09-17","BISI"
1600,1615,1595,1610,298600,"2018-09-18","BISI"
1600,1610,1600,1610,205700,"2018-09-19","BISI"
1610,1620,1600,1605,198100,"2018-09-20","BISI"
1605,1610,1600,1600,163200,"2018-09-21","BISI"
1600,1610,1600,1610,34400,"2018-09-24","BISI"
1600,1615,1600,1615,21100,"2018-09-25","BISI"
1620,1620,1595,1610,60700,"2018-09-26","BISI"
1610,1620,1590,1600,1722500,"2018-09-27","BISI"
1610,1700,1610,1700,1394400,"2018-09-28","BISI"
1700,1700,1640,1680,30800,"2018-10-01","BISI"
1680,1680,1600,1650,55400,"2018-10-02","BISI"
1650,1650,1650,1650,10100,"2018-10-03","BISI"
1660,1660,1595,1600,234900,"2018-10-04","BISI"
1645,1645,1635,1645,15700,"2018-10-05","BISI"
1670,1670,1605,1640,20600,"2018-10-08","BISI"
1640,1640,1565,1595,88300,"2018-10-09","BISI"
1595,1595,1545,1550,192900,"2018-10-10","BISI"
1505,1600,1500,1600,43200,"2018-10-11","BISI"
1600,1600,1510,1550,374100,"2018-10-12","BISI"
1520,1550,1450,1550,61300,"2018-10-15","BISI"
1515,1595,1505,1520,83900,"2018-10-16","BISI"
1595,1595,1525,1525,36300,"2018-10-17","BISI"
1525,1525,1520,1520,15200,"2018-10-18","BISI"
1520,1520,1400,1400,140900,"2018-10-19","BISI"
1450,1540,1425,1430,64700,"2018-10-22","BISI"
1500,1535,1410,1410,19900,"2018-10-23","BISI"
1450,1450,1400,1400,105700,"2018-10-24","BISI"
1400,1450,1355,1450,421300,"2018-10-25","BISI"
1450,1455,1410,1410,28000,"2018-10-26","BISI"
1410,1455,1410,1445,1600,"2018-10-29","BISI"
1405,1445,1400,1445,104300,"2018-10-30","BISI"
1445,1450,1445,1450,12100,"2018-10-31","BISI"
1450,1490,1420,1450,287900,"2018-11-01","BISI"
1450,1480,1450,1480,49600,"2018-11-02","BISI"
1480,1480,1435,1450,24000,"2018-11-05","BISI"
1450,1450,1425,1425,119600,"2018-11-06","BISI"
1425,1475,1425,1475,2200,"2018-11-07","BISI"
1480,1480,1435,1440,3300,"2018-11-08","BISI"
1450,1450,1450,1450,5400,"2018-11-09","BISI"
1455,1455,1400,1450,88300,"2018-11-12","BISI"
1445,1480,1410,1480,46200,"2018-11-13","BISI"
1475,1490,1450,1490,146300,"2018-11-14","BISI"
1490,1510,1455,1510,13500,"2018-11-15","BISI"
1515,1515,1470,1510,161500,"2018-11-16","BISI"
1475,1515,1475,1510,20300,"2018-11-19","BISI"
1510,1510,1510,1510,0,"2018-11-20","BISI"
1510,1520,1480,1500,149000,"2018-11-21","BISI"
1500,1530,1460,1530,107400,"2018-11-22","BISI"
1595,1595,1570,1575,7500,"2018-11-23","BISI"
1585,1585,1520,1530,56200,"2018-11-26","BISI"
1570,1570,1565,1565,21100,"2018-11-27","BISI"
1570,1570,1565,1570,30400,"2018-11-28","BISI"
1570,1650,1535,1625,2612400,"2018-11-29","BISI"
1625,1645,1540,1570,93400,"2018-11-30","BISI"
1570,1570,1520,1540,15600,"2018-12-03","BISI"
1600,1600,1500,1515,128600,"2018-12-04","BISI"
1515,1515,1490,1500,287800,"2018-12-05","BISI"
1500,1510,1500,1500,106600,"2018-12-06","BISI"
1500,1530,1500,1530,21100,"2018-12-07","BISI"
1530,1530,1500,1500,251200,"2018-12-10","BISI"
1500,1500,1465,1480,116900,"2018-12-11","BISI"
1480,1480,1475,1480,145300,"2018-12-12","BISI"
1500,1505,1480,1500,442100,"2018-12-13","BISI"
1500,1500,1500,1500,24000,"2018-12-14","BISI"
1500,1500,1455,1455,58600,"2018-12-17","BISI"
1455,1475,1450,1455,23300,"2018-12-18","BISI"
1455,1475,1455,1475,5600,"2018-12-19","BISI"
1475,1500,1460,1500,6200,"2018-12-20","BISI"
1500,1525,1500,1525,13000,"2018-12-21","BISI"
1525,1525,1525,1525,0,"2018-12-24","BISI"
1525,1525,1525,1525,0,"2018-12-25","BISI"
1520,1530,1490,1530,9700,"2018-12-26","BISI"
1525,1555,1505,1555,32700,"2018-12-27","BISI"
1550,1675,1520,1675,703700,"2018-12-28","BISI"
1675,1675,1675,1675,0,"2018-12-31","BISI"
1675,1675,1675,1675,0,"2019-01-01","BISI"
1670,1670,1635,1635,60200,"2019-01-02","BISI"
1620,1620,1540,1550,37900,"2019-01-03","BISI"
1550,1550,1500,1505,385900,"2019-01-04","BISI"
1520,1545,1520,1520,98800,"2019-01-07","BISI"
1520,1545,1515,1520,20400,"2019-01-08","BISI"
1520,1520,1500,1500,139900,"2019-01-09","BISI"
1500,1500,1485,1495,33500,"2019-01-10","BISI"
1495,1495,1480,1495,32100,"2019-01-11","BISI"
1500,1500,1470,1500,84500,"2019-01-14","BISI"
1500,1500,1475,1480,44400,"2019-01-15","BISI"
1480,1495,1470,1480,64800,"2019-01-16","BISI"
1480,1480,1460,1470,421500,"2019-01-17","BISI"
1470,1470,1450,1470,264700,"2019-01-18","BISI"
1470,1470,1450,1470,84800,"2019-01-21","BISI"
1470,1470,1450,1450,28300,"2019-01-22","BISI"
1450,1450,1430,1430,134300,"2019-01-23","BISI"
1445,1480,1425,1450,210200,"2019-01-24","BISI"
1445,1450,1430,1450,38500,"2019-01-25","BISI"
1450,1450,1430,1440,581700,"2019-01-28","BISI"
1445,1450,1435,1450,333300,"2019-01-29","BISI"
1450,1450,1440,1440,62700,"2019-01-30","BISI"
1440,1455,1430,1435,141600,"2019-01-31","BISI"
1440,1450,1425,1440,105400,"2019-02-01","BISI"
1450,1470,1440,1455,452100,"2019-02-04","BISI"
1455,1455,1455,1455,0,"2019-02-05","BISI"
1460,1470,1440,1445,436900,"2019-02-06","BISI"
1445,1455,1445,1455,75700,"2019-02-07","BISI"
1455,1460,1445,1450,172500,"2019-02-08","BISI"
1460,1480,1440,1450,814300,"2019-02-11","BISI"
1450,1470,1430,1435,554400,"2019-02-12","BISI"
1440,1445,1390,1405,966800,"2019-02-13","BISI"
1435,1435,1400,1405,127500,"2019-02-14","BISI"
1415,1415,1390,1400,253000,"2019-02-15","BISI"
1405,1410,1395,1410,217500,"2019-02-18","BISI"
1405,1455,1400,1420,221300,"2019-02-19","BISI"
1420,1425,1410,1415,580800,"2019-02-20","BISI"
1425,1425,1410,1420,161900,"2019-02-21","BISI"
1415,1415,1395,1400,711100,"2019-02-22","BISI"
1400,1415,1395,1400,181500,"2019-02-25","BISI"
1450,1450,1380,1385,646000,"2019-02-26","BISI"
1390,1430,1385,1390,172000,"2019-02-27","BISI"
1415,1415,1390,1390,63800,"2019-02-28","BISI"
1390,1415,1385,1400,218500,"2019-03-01","BISI"
1405,1435,1400,1425,98900,"2019-03-04","BISI"
1425,1435,1400,1430,318400,"2019-03-05","BISI"
1440,1460,1420,1445,458900,"2019-03-06","BISI"
1445,1445,1445,1445,0,"2019-03-07","BISI"
1445,1450,1400,1405,115100,"2019-03-08","BISI"
1435,1435,1385,1420,126200,"2019-03-11","BISI"
1430,1435,1400,1415,60800,"2019-03-12","BISI"
1425,1430,1400,1425,483600,"2019-03-13","BISI"
1415,1425,1405,1420,56300,"2019-03-14","BISI"
1420,1440,1415,1440,2027000,"2019-03-15","BISI"
1450,1450,1420,1440,301100,"2019-03-18","BISI"
1425,1445,1415,1440,1148600,"2019-03-19","BISI"
1430,1450,1400,1400,1657300,"2019-03-20","BISI"
1425,1435,1405,1410,98600,"2019-03-21","BISI"
1420,1445,1405,1430,153400,"2019-03-22","BISI"
1425,1435,1405,1425,285900,"2019-03-25","BISI"
1435,1480,1425,1465,791800,"2019-03-26","BISI"
1480,1540,1475,1535,1214100,"2019-03-27","BISI"
1535,1560,1480,1530,759800,"2019-03-28","BISI"
1500,1500,1430,1435,559100,"2019-03-29","BISI"
1430,1430,1375,1390,954500,"2019-04-01","BISI"
1420,1420,1385,1385,248100,"2019-04-02","BISI"
1385,1385,1385,1385,0,"2019-04-03","BISI"
1395,1415,1385,1395,174900,"2019-04-04","BISI"
1400,1430,1395,1430,446500,"2019-04-05","BISI"
1430,1430,1390,1430,98100,"2019-04-08","BISI"
1430,1440,1425,1435,164300,"2019-04-09","BISI"
1435,1450,1435,1440,216900,"2019-04-10","BISI"
1445,1450,1435,1450,212900,"2019-04-11","BISI"
1450,1450,1400,1450,122000,"2019-04-12","BISI"
1450,1450,1420,1425,32700,"2019-04-15","BISI"
1425,1435,1410,1420,76000,"2019-04-16","BISI"
1420,1420,1420,1420,0,"2019-04-17","BISI"
1425,1460,1420,1440,277900,"2019-04-18","BISI"
1440,1440,1440,1440,0,"2019-04-19","BISI"
1425,1460,1425,1455,109800,"2019-04-22","BISI"
1465,1495,1450,1450,198400,"2019-04-23","BISI"
1450,1495,1450,1450,163400,"2019-04-24","BISI"
1450,1485,1425,1425,270300,"2019-04-25","BISI"
1425,1450,1425,1425,35700,"2019-04-26","BISI"
1425,1475,1425,1470,139000,"2019-04-29","BISI"
1450,1510,1450,1500,2433200,"2019-04-30","BISI"
1500,1500,1500,1500,0,"2019-05-01","BISI"
1500,1515,1470,1505,715100,"2019-05-02","BISI"
1505,1505,1460,1500,211900,"2019-05-03","BISI"
1500,1500,1450,1480,182300,"2019-05-06","BISI"
1480,1480,1450,1450,594600,"2019-05-07","BISI"
1455,1455,1440,1445,1314600,"2019-05-08","BISI"
1445,1445,1430,1440,691400,"2019-05-09","BISI"
1440,1460,1440,1460,368100,"2019-05-10","BISI"
1475,1480,1430,1450,61300,"2019-05-13","BISI"
1440,1470,1420,1470,236900,"2019-05-14","BISI"
1440,1470,1430,1440,492600,"2019-05-15","BISI"
1430,1430,1420,1425,278700,"2019-05-16","BISI"
1425,1425,1415,1420,47000,"2019-05-17","BISI"
1415,1460,1405,1405,130700,"2019-05-20","BISI"
1405,1420,1405,1420,35600,"2019-05-21","BISI"
1400,1420,1400,1400,533200,"2019-05-22","BISI"
1400,1450,1400,1450,181100,"2019-05-23","BISI"
1430,1430,1405,1430,116800,"2019-05-24","BISI"
1430,1460,1420,1460,156400,"2019-05-27","BISI"
1460,1470,1420,1465,248200,"2019-05-28","BISI"
1470,1480,1455,1470,323200,"2019-05-29","BISI"
1470,1470,1470,1470,0,"2019-05-30","BISI"
1490,1490,1450,1470,348100,"2019-05-31","BISI"
1470,1470,1470,1470,0,"2019-06-03","BISI"
1470,1470,1470,1470,0,"2019-06-04","BISI"
1470,1470,1470,1470,0,"2019-06-05","BISI"
1470,1470,1470,1470,0,"2019-06-06","BISI"
1470,1470,1470,1470,0,"2019-06-07","BISI"
1490,1540,1490,1535,943300,"2019-06-10","BISI"
1535,1550,1520,1535,918100,"2019-06-11","BISI"
1550,1550,1495,1500,3687700,"2019-06-12","BISI"
1510,1520,1485,1490,4134300,"2019-06-13","BISI"
1430,1430,1380,1405,850600,"2019-06-14","BISI"
1400,1425,1400,1405,363100,"2019-06-17","BISI"
1400,1405,1380,1400,473700,"2019-06-18","BISI"
1400,1425,1390,1390,283300,"2019-06-19","BISI"
1400,1420,1400,1410,340700,"2019-06-20","BISI"
1415,1425,1410,1410,569500,"2019-06-21","BISI"
1410,1430,1400,1425,295900,"2019-06-24","BISI"
1430,1445,1420,1435,319000,"2019-06-25","BISI"
1435,1450,1405,1430,233600,"2019-06-26","BISI"
1430,1445,1425,1440,422800,"2019-06-27","BISI"
1440,1475,1430,1475,485000,"2019-06-28","BISI"
1465,1470,1425,1430,182200,"2019-07-01","BISI"
1430,1435,1420,1430,272100,"2019-07-02","BISI"
1430,1470,1400,1440,1032900,"2019-07-03","BISI"
1430,1440,1425,1430,79900,"2019-07-04","BISI"
1430,1430,1410,1420,77400,"2019-07-05","BISI"
1420,1435,1405,1415,94600,"2019-07-08","BISI"
1415,1445,1405,1430,222700,"2019-07-09","BISI"
1415,1470,1415,1445,168400,"2019-07-10","BISI"
1445,1480,1425,1460,563600,"2019-07-11","BISI"
1470,1470,1430,1445,101100,"2019-07-12","BISI"
1445,1455,1425,1440,108300,"2019-07-15","BISI"
1440,1440,1400,1425,190200,"2019-07-16","BISI"
1425,1430,1410,1430,23500,"2019-07-17","BISI"
1420,1440,1405,1425,151900,"2019-07-18","BISI"
1435,1445,1415,1445,239800,"2019-07-19","BISI"
1445,1445,1400,1405,321200,"2019-07-22","BISI"
1415,1420,1400,1405,585200,"2019-07-23","BISI"
1405,1415,1400,1415,32400,"2019-07-24","BISI"
1415,1420,1405,1415,9500,"2019-07-25","BISI"
1405,1415,1390,1410,64300,"2019-07-26","BISI"
1410,1415,1400,1415,40800,"2019-07-29","BISI"
1410,1420,1395,1420,95900,"2019-07-30","BISI"
1420,1435,1400,1420,430900,"2019-07-31","BISI"
1420,1445,1400,1425,580100,"2019-08-01","BISI"
1425,1435,1415,1420,590100,"2019-08-02","BISI"
1420,1430,1400,1415,429400,"2019-08-05","BISI"
1405,1405,1400,1400,566400,"2019-08-06","BISI"
1395,1420,1390,1420,87700,"2019-08-07","BISI"
1415,1415,1400,1415,53300,"2019-08-08","BISI"
1415,1415,1400,1410,15600,"2019-08-09","BISI"
1410,1425,1405,1415,14100,"2019-08-12","BISI"
1415,1415,1405,1410,420000,"2019-08-13","BISI"
1410,1410,1400,1410,22900,"2019-08-14","BISI"
1400,1410,1385,1405,687300,"2019-08-15","BISI"
1405,1405,1390,1400,66300,"2019-08-16","BISI"
1400,1400,1375,1395,153600,"2019-08-19","BISI"
1395,1400,1390,1395,203800,"2019-08-20","BISI"
1395,1400,1395,1395,149000,"2019-08-21","BISI"
1395,1400,1395,1395,419200,"2019-08-22","BISI"
1395,1395,1390,1390,47000,"2019-08-23","BISI"
1395,1400,1385,1400,13700,"2019-08-26","BISI"
1400,1400,1375,1395,54400,"2019-08-27","BISI"
1395,1400,1390,1400,183800,"2019-08-28","BISI"
1395,1400,1390,1400,154000,"2019-08-29","BISI"
1395,1400,1390,1390,52000,"2019-08-30","BISI"
1390,1390,1380,1390,48400,"2019-09-02","BISI"
1390,1400,1385,1390,318800,"2019-09-03","BISI"
1390,1400,1380,1385,161200,"2019-09-04","BISI"
1385,1390,1380,1385,40300,"2019-09-05","BISI"
1380,1385,1380,1385,35900,"2019-09-06","BISI"
1385,1385,1370,1385,79000,"2019-09-09","BISI"
1385,1385,1380,1380,11000,"2019-09-10","BISI"
1395,1400,1390,1395,10600,"2019-09-11","BISI"
1395,1395,1385,1385,2400,"2019-09-12","BISI"
1390,1390,1375,1375,104800,"2019-09-13","BISI"
1375,1375,1350,1365,598400,"2019-09-16","BISI"
1375,1375,1370,1375,11800,"2019-09-17","BISI"
1375,1375,1370,1375,16800,"2019-09-18","BISI"
1375,1400,1375,1395,67800,"2019-09-19","BISI"
1395,1395,1380,1385,13800,"2019-09-20","BISI"
1380,1380,1375,1380,172500,"2019-09-23","BISI"
1375,1380,1375,1375,117000,"2019-09-24","BISI"
1375,1395,1375,1395,177600,"2019-09-25","BISI"
1395,1400,1370,1380,150300,"2019-09-26","BISI"
1390,1400,1365,1400,26700,"2019-09-27","BISI"
1380,1440,1370,1440,140200,"2019-09-30","BISI"
1400,1400,1385,1400,17400,"2019-10-01","BISI"
1400,1400,1380,1385,82700,"2019-10-02","BISI"
1380,1385,1375,1385,13200,"2019-10-03","BISI"
1385,1395,1385,1395,10800,"2019-10-04","BISI"
1395,1395,1360,1370,25200,"2019-10-07","BISI"
1370,1370,1300,1370,114400,"2019-10-08","BISI"
1370,1380,1370,1380,2800,"2019-10-09","BISI"
1380,1380,1360,1370,3000,"2019-10-10","BISI"
1370,1370,1360,1365,18100,"2019-10-11","BISI"
1370,1375,1360,1370,48100,"2019-10-14","BISI"
1370,1370,1360,1365,109500,"2019-10-15","BISI"
1365,1380,1360,1375,14200,"2019-10-16","BISI"
1385,1390,1360,1360,11200,"2019-10-17","BISI"
1365,1365,1360,1365,25300,"2019-10-18","BISI"
1365,1365,1335,1350,135600,"2019-10-21","BISI"
1350,1350,1335,1350,15500,"2019-10-22","BISI"
1360,1360,1350,1350,17300,"2019-10-23","BISI"
1345,1355,1345,1355,277300,"2019-10-24","BISI"
1380,1400,1350,1355,26800,"2019-10-25","BISI"
1355,1355,1350,1355,10400,"2019-10-28","BISI"
1360,1360,1350,1360,78600,"2019-10-29","BISI"
1360,1360,1345,1350,29200,"2019-10-30","BISI"
1350,1350,1330,1330,47300,"2019-10-31","BISI"
1330,1330,1250,1250,164500,"2019-11-01","BISI"
1250,1280,1240,1250,328800,"2019-11-04","BISI"
1250,1250,1230,1230,55400,"2019-11-05","BISI"
1235,1250,1215,1225,54500,"2019-11-06","BISI"
1225,1225,1215,1215,32500,"2019-11-07","BISI"
1215,1215,1195,1200,75700,"2019-11-08","BISI"
1200,1200,1100,1145,321200,"2019-11-11","BISI"
1130,1130,1080,1120,400300,"2019-11-12","BISI"
1120,1125,1110,1115,87300,"2019-11-13","BISI"
1115,1115,1100,1115,218200,"2019-11-14","BISI"
1115,1115,1095,1100,512000,"2019-11-15","BISI"
1100,1100,1090,1090,63000,"2019-11-18","BISI"
1100,1100,1080,1090,192900,"2019-11-19","BISI"
1090,1100,1085,1095,73100,"2019-11-20","BISI"
1090,1095,1050,1090,143400,"2019-11-21","BISI"
1090,1090,1080,1085,9300,"2019-11-22","BISI"
1085,1090,1050,1085,53300,"2019-11-25","BISI"
1085,1105,1080,1080,98700,"2019-11-26","BISI"
1080,1080,1075,1080,9200,"2019-11-27","BISI"
1080,1080,1055,1075,35600,"2019-11-28","BISI"
1075,1080,1060,1080,36800,"2019-11-29","BISI"
1075,1100,1075,1100,277300,"2019-12-02","BISI"
1090,1090,1060,1080,73800,"2019-12-03","BISI"
1075,1085,1030,1060,12611500,"2019-12-04","BISI"
1060,1070,1050,1055,93000,"2019-12-05","BISI"
1055,1070,1055,1070,24200,"2019-12-06","BISI"
1070,1070,1055,1070,30600,"2019-12-09","BISI"
1065,1070,1050,1070,59200,"2019-12-10","BISI"
1070,1070,1055,1055,112400,"2019-12-11","BISI"
1060,1065,1055,1065,193500,"2019-12-12","BISI"
1065,1070,1055,1070,441100,"2019-12-13","BISI"
1065,1070,1060,1070,704800,"2019-12-16","BISI"
1070,1070,1060,1065,99800,"2019-12-17","BISI"
1065,1065,1055,1060,114400,"2019-12-18","BISI"
1055,1060,1050,1050,197000,"2019-12-19","BISI"
1050,1050,1050,1050,20300,"2019-12-20","BISI"
1050,1050,1040,1050,38200,"2019-12-23","BISI"
1050,1050,1040,1040,54200,"2019-12-26","BISI"
1040,1045,1040,1040,352800,"2019-12-27","BISI"
1040,1095,1035,1050,370100,"2019-12-30","BISI"
1050,1050,1035,1040,83800,"2020-01-02","BISI"
1040,1090,1040,1050,110900,"2020-01-03","BISI"
1050,1075,1040,1050,547400,"2020-01-06","BISI"
1050,1050,1030,1050,89000,"2020-01-07","BISI"
1050,1050,1030,1045,20900,"2020-01-08","BISI"
1045,1045,1035,1040,172900,"2020-01-09","BISI"
1040,1040,1010,1035,175900,"2020-01-10","BISI"
1035,1035,1000,1015,230000,"2020-01-13","BISI"
1010,1015,1010,1015,28900,"2020-01-14","BISI"
1010,1015,1005,1015,12900,"2020-01-15","BISI"
1015,1040,1000,1040,67500,"2020-01-16","BISI"
1020,1045,1020,1045,83400,"2020-01-17","BISI"
1040,1050,1000,1045,21800,"2020-01-20","BISI"
1035,1040,830,830,182700,"2020-01-21","BISI"
980,1020,970,1015,182100,"2020-01-22","BISI"
1010,1020,980,1020,77800,"2020-01-23","BISI"
1015,1020,1000,1020,33800,"2020-01-24","BISI"
1010,1010,990,1005,93700,"2020-01-27","BISI"
1000,1005,975,1005,66200,"2020-01-28","BISI"
995,1000,995,1000,10500,"2020-01-29","BISI"
995,1000,995,995,6100,"2020-01-30","BISI"
990,1000,990,1000,4000,"2020-01-31","BISI"
995,995,960,995,47200,"2020-02-03","BISI"
995,1000,990,990,21300,"2020-02-04","BISI"
990,995,970,995,45200,"2020-02-05","BISI"
995,1000,985,1000,13500,"2020-02-06","BISI"
995,1000,990,1000,17800,"2020-02-07","BISI"
990,1000,985,1000,15600,"2020-02-10","BISI"
1000,1000,990,990,11600,"2020-02-11","BISI"
990,990,980,990,81800,"2020-02-12","BISI"
990,990,970,985,22100,"2020-02-13","BISI"
980,985,970,985,21200,"2020-02-14","BISI"
985,985,955,980,8200,"2020-02-17","BISI"
980,980,980,980,17100,"2020-02-18","BISI"
980,985,980,980,35100,"2020-02-19","BISI"
985,985,970,980,21900,"2020-02-20","BISI"
980,985,970,980,85000,"2020-02-21","BISI"
980,980,970,975,29100,"2020-02-24","BISI"
965,980,965,980,28400,"2020-02-25","BISI"
970,980,970,980,20200,"2020-02-26","BISI"
980,980,960,975,16300,"2020-02-27","BISI"
955,955,850,940,115400,"2020-02-28","BISI"
935,970,895,900,56400,"2020-03-02","BISI"
910,930,900,910,35700,"2020-03-03","BISI"
910,940,900,940,18300,"2020-03-04","BISI"
930,940,900,930,49600,"2020-03-05","BISI"
920,925,870,900,79900,"2020-03-06","BISI"
895,925,885,900,11900,"2020-03-09","BISI"
890,910,890,895,13300,"2020-03-10","BISI"
895,900,885,895,109500,"2020-03-11","BISI"
880,880,810,825,22000,"2020-03-12","BISI"
820,825,770,825,136400,"2020-03-13","BISI"
825,825,770,770,151600,"2020-03-16","BISI"
760,770,720,770,124600,"2020-03-17","BISI"
750,760,720,720,102200,"2020-03-18","BISI"
680,680,670,670,59800,"2020-03-19","BISI"
630,670,625,645,411700,"2020-03-20","BISI"
620,620,600,600,164200,"2020-03-23","BISI"
565,605,565,600,26800,"2020-03-24","BISI"
600,615,570,600,640600,"2020-03-26","BISI"
600,610,590,595,1488300,"2020-03-27","BISI"
580,595,560,590,54700,"2020-03-30","BISI"
585,620,585,620,2952400,"2020-03-31","BISI"
620,620,600,605,116500,"2020-04-01","BISI"
600,625,600,625,438700,"2020-04-02","BISI"
615,640,615,640,124100,"2020-04-03","BISI"
635,725,635,725,242900,"2020-04-06","BISI"
720,820,720,780,447700,"2020-04-07","BISI"
775,785,730,730,539600,"2020-04-08","BISI"
730,740,685,735,365800,"2020-04-09","BISI"
715,750,715,740,45700,"2020-04-13","BISI"
735,835,735,780,134400,"2020-04-14","BISI"
785,815,765,815,117800,"2020-04-15","BISI"
800,855,800,830,113700,"2020-04-16","BISI"
830,880,825,880,58800,"2020-04-17","BISI"
880,890,840,880,73900,"2020-04-20","BISI"
870,880,840,870,30700,"2020-04-21","BISI"
860,870,840,870,63100,"2020-04-22","BISI"
870,920,870,910,242600,"2020-04-23","BISI"
905,910,885,895,115400,"2020-04-24","BISI"
895,910,875,895,40800,"2020-04-27","BISI"
895,900,880,900,20500,"2020-04-28","BISI"
900,900,885,900,23700,"2020-04-29","BISI"
890,915,890,910,46500,"2020-04-30","BISI"
950,955,870,920,159000,"2020-05-04","BISI"
920,920,885,915,83400,"2020-05-05","BISI"
915,915,895,905,15600,"2020-05-06","BISI"
890,905,890,900,29800,"2020-05-08","BISI"
900,900,850,900,138300,"2020-05-11","BISI"
900,905,875,900,77600,"2020-05-12","BISI"
895,895,875,890,25200,"2020-05-13","BISI"
895,895,865,890,25500,"2020-05-14","BISI"
880,890,875,890,20200,"2020-05-15","BISI"
875,895,850,885,250200,"2020-05-18","BISI"
890,890,870,880,18100,"2020-05-19","BISI"
890,890,855,875,20200,"2020-05-20","BISI"
875,890,865,890,86000,"2020-05-26","BISI"
890,890,865,885,16200,"2020-05-27","BISI"
885,890,880,885,27500,"2020-05-28","BISI"
890,890,880,890,24300,"2020-05-29","BISI"
870,895,870,895,19600,"2020-06-02","BISI"
895,920,890,920,98400,"2020-06-03","BISI"
950,950,890,940,91300,"2020-06-04","BISI"
930,940,930,940,34200,"2020-06-05","BISI"
940,940,920,920,38500,"2020-06-08","BISI"
920,920,885,905,285200,"2020-06-09","BISI"
905,905,885,890,123500,"2020-06-10","BISI"
890,900,880,900,13600,"2020-06-11","BISI"
890,900,875,900,36400,"2020-06-12","BISI"
900,910,885,885,52200,"2020-06-15","BISI"
880,890,875,880,78200,"2020-06-16","BISI"
880,880,875,875,48400,"2020-06-17","BISI"
875,875,860,870,72600,"2020-06-18","BISI"
870,870,855,860,135200,"2020-06-19","BISI"
860,860,845,850,131600,"2020-06-22","BISI"
850,850,840,850,44000,"2020-06-23","BISI"
850,850,840,840,44600,"2020-06-24","BISI"
845,850,835,840,187600,"2020-06-25","BISI"
835,850,835,840,63800,"2020-06-26","BISI"
835,835,820,825,77300,"2020-06-29","BISI"
830,830,815,825,174400,"2020-06-30","BISI"
820,825,805,825,57900,"2020-07-01","BISI"
815,820,815,820,64300,"2020-07-02","BISI"
820,825,815,825,99000,"2020-07-03","BISI"
830,830,815,820,321800,"2020-07-06","BISI"
815,815,810,815,192900,"2020-07-07","BISI"
815,820,800,820,322600,"2020-07-08","BISI"
820,825,810,820,523100,"2020-07-09","BISI"
820,820,800,815,210700,"2020-07-10","BISI"
815,825,805,815,52200,"2020-07-13","BISI"
815,820,805,815,142100,"2020-07-14","BISI"
815,815,805,810,81400,"2020-07-15","BISI"
810,815,800,815,110000,"2020-07-16","BISI"
815,820,810,820,30500,"2020-07-17","BISI"
815,825,810,825,65800,"2020-07-20","BISI"
825,825,815,825,301500,"2020-07-21","BISI"
825,830,815,830,44600,"2020-07-22","BISI"
825,825,810,825,193800,"2020-07-23","BISI"
820,825,815,825,45900,"2020-07-24","BISI"
825,825,810,815,175900,"2020-07-27","BISI"
820,820,815,820,78900,"2020-07-28","BISI"
815,815,810,815,289900,"2020-07-29","BISI"
820,875,820,840,874700,"2020-07-30","BISI"
875,900,840,870,1900700,"2020-08-03","BISI"
875,940,870,910,1519900,"2020-08-04","BISI"
900,930,895,915,1286600,"2020-08-05","BISI"
920,930,905,915,751600,"2020-08-06","BISI"
915,920,895,900,740800,"2020-08-07","BISI"
900,910,900,905,428600,"2020-08-10","BISI"
905,910,900,910,138500,"2020-08-11","BISI"
910,910,900,905,570200,"2020-08-12","BISI"
905,920,900,905,331600,"2020-08-13","BISI"
910,910,895,900,256900,"2020-08-14","BISI"
900,905,890,905,792100,"2020-08-18","BISI"
940,940,890,900,1679000,"2020-08-19","BISI"
900,940,900,930,2378000,"2020-08-24","BISI"
940,950,915,915,2216800,"2020-08-25","BISI"
915,920,865,895,3745600,"2020-08-26","BISI"
890,895,870,875,2842000,"2020-08-27","BISI"
875,890,875,885,3260300,"2020-08-28","BISI"
900,920,890,905,4112600,"2020-08-31","BISI"
910,915,905,910,2620100,"2020-09-01","BISI"
910,920,895,910,1474200,"2020-09-02","BISI"
900,905,880,895,1521800,"2020-09-03","BISI"
885,895,880,895,578700,"2020-09-04","BISI"
900,905,885,905,984700,"2020-09-07","BISI"
905,990,900,925,2960400,"2020-09-08","BISI"
925,930,900,920,736200,"2020-09-09","BISI"
920,920,860,900,2924600,"2020-09-10","BISI"
895,910,875,905,711000,"2020-09-11","BISI"
905,935,905,915,614400,"2020-09-14","BISI"
915,920,905,920,245200,"2020-09-15","BISI"
920,920,900,915,100100,"2020-09-16","BISI"
915,915,885,905,383100,"2020-09-17","BISI"
905,905,890,900,151400,"2020-09-18","BISI"
900,905,890,895,911600,"2020-09-21","BISI"
895,895,885,890,295400,"2020-09-22","BISI"
890,895,880,890,305900,"2020-09-23","BISI"
890,890,865,880,211100,"2020-09-24","BISI"
880,890,870,890,204400,"2020-09-25","BISI"
890,890,875,890,193500,"2020-09-28","BISI"
890,895,875,880,79700,"2020-09-29","BISI"
875,950,870,950,274800,"2020-09-30","BISI"
945,945,895,920,233900,"2020-10-01","BISI"
920,920,900,905,323100,"2020-10-02","BISI"
910,920,900,920,153300,"2020-10-05","BISI"
905,920,905,920,77400,"2020-10-06","BISI"
915,920,905,920,92200,"2020-10-07","BISI"
910,915,905,910,70600,"2020-10-08","BISI"
905,910,900,910,130500,"2020-10-09","BISI"
910,915,900,905,299600,"2020-10-12","BISI"
900,900,895,895,136200,"2020-10-13","BISI"
890,910,880,890,399700,"2020-10-14","BISI"
890,900,880,890,136100,"2020-10-15","BISI"
890,900,885,900,37000,"2020-10-16","BISI"
900,900,885,890,534000,"2020-10-19","BISI"
890,890,880,890,115400,"2020-10-20","BISI"
885,895,880,895,89000,"2020-10-21","BISI"
895,895,885,895,81900,"2020-10-22","BISI"
900,900,885,890,81500,"2020-10-23","BISI"
890,900,890,900,151900,"2020-10-26","BISI"
895,900,890,900,168300,"2020-10-27","BISI"
900,900,885,895,219400,"2020-11-02","BISI"
900,915,900,910,560100,"2020-11-03","BISI"
910,915,890,905,424100,"2020-11-04","BISI"
910,920,905,905,428500,"2020-11-05","BISI"
905,915,905,910,90900,"2020-11-06","BISI"
910,910,900,905,273300,"2020-11-09","BISI"
905,905,900,900,140400,"2020-11-10","BISI"
905,905,890,900,520300,"2020-11-11","BISI"
900,900,895,900,499800,"2020-11-12","BISI"
895,900,895,900,384200,"2020-11-13","BISI"
900,920,900,910,454500,"2020-11-16","BISI"
910,910,900,910,401300,"2020-11-17","BISI"
910,915,905,910,355800,"2020-11-18","BISI"
910,915,900,915,395900,"2020-11-19","BISI"
915,915,905,910,353200,"2020-11-20","BISI"
910,955,905,930,977000,"2020-11-23","BISI"
935,980,935,980,801000,"2020-11-24","BISI"
995,1105,985,1015,1877600,"2020-11-25","BISI"
1015,1045,990,1020,445900,"2020-11-26","BISI"
1005,1055,1005,1045,203500,"2020-11-27","BISI"
1055,1055,1020,1020,938700,"2020-11-30","BISI"
1025,1075,1005,1020,543300,"2020-12-01","BISI"
1020,1045,1000,1045,395600,"2020-12-02","BISI"
1050,1060,1000,1020,1002000,"2020-12-03","BISI"
1030,1030,1010,1025,193800,"2020-12-04","BISI"
1035,1050,1030,1045,266500,"2020-12-07","BISI"
1055,1075,1040,1060,773200,"2020-12-08","BISI"
1055,1075,1030,1040,520900,"2020-12-10","BISI"
1040,1070,1030,1065,143300,"2020-12-11","BISI"
1065,1070,1050,1065,494100,"2020-12-14","BISI"
1060,1060,1045,1045,243400,"2020-12-15","BISI"
1050,1060,1050,1055,122300,"2020-12-16","BISI"
1055,1100,1050,1085,579300,"2020-12-17","BISI"
1090,1100,1070,1080,169100,"2020-12-18","BISI"
1070,1130,1070,1115,313000,"2020-12-21","BISI"
1115,1115,1040,1040,1180500,"2020-12-22","BISI"
1045,1065,1045,1055,669300,"2020-12-23","BISI"
1055,1065,1035,1035,693100,"2020-12-28","BISI"
1035,1055,1030,1045,1120400,"2020-12-29","BISI"
1045,1080,1020,1030,1148800,"2020-12-30","BISI"
1035,1065,1025,1040,536300,"2021-01-04","BISI"
1040,1055,1025,1055,110800,"2021-01-05","BISI"
1055,1055,1035,1055,214000,"2021-01-06","BISI"
1045,1060,1030,1060,193000,"2021-01-07","BISI"
1060,1065,1045,1045,335200,"2021-01-08","BISI"
1055,1065,1040,1060,219300,"2021-01-11","BISI"
1060,1095,1055,1070,342600,"2021-01-12","BISI"
1080,1120,1065,1120,600200,"2021-01-13","BISI"
1120,1180,1120,1125,437900,"2021-01-14","BISI"
1130,1150,1120,1145,492500,"2021-01-15","BISI"
1150,1165,1140,1150,472100,"2021-01-18","BISI"
1155,1165,1135,1155,229600,"2021-01-19","BISI"
1155,1220,1155,1220,724700,"2021-01-20","BISI"
1210,1230,1210,1225,261700,"2021-01-21","BISI"
1225,1290,1225,1270,981700,"2021-01-22","BISI"
1275,1285,1215,1240,457300,"2021-01-25","BISI"
1285,1285,1155,1155,1218800,"2021-01-26","BISI"
1155,1170,1105,1155,255600,"2021-01-27","BISI"
1145,1150,1105,1135,230300,"2021-01-28","BISI"
1140,1145,1105,1135,668000,"2021-01-29","BISI"
1125,1130,1105,1130,145200,"2021-02-01","BISI"
1100,1135,1100,1125,2616200,"2021-02-02","BISI"
1165,1170,1130,1140,392800,"2021-02-03","BISI"
1130,1150,1120,1125,817600,"2021-02-04","BISI"
1130,1130,1120,1130,26200,"2021-02-05","BISI"
1130,1145,1130,1140,155900,"2021-02-08","BISI"
1145,1145,1125,1135,106600,"2021-02-09","BISI"
1125,1135,1115,1135,92500,"2021-02-10","BISI"
1125,1135,1120,1135,67000,"2021-02-11","BISI"
1145,1145,1130,1140,250100,"2021-02-15","BISI"
1140,1145,1135,1145,99500,"2021-02-16","BISI"
1145,1150,1115,1140,63400,"2021-02-17","BISI"
1145,1145,1130,1135,310500,"2021-02-18","BISI"
1135,1135,1120,1125,148500,"2021-02-19","BISI"
1125,1140,1120,1125,295400,"2021-02-22","BISI"
1125,1135,1105,1135,255500,"2021-02-23","BISI"
1140,1150,1115,1150,56900,"2021-02-24","BISI"
1155,1165,1120,1135,125100,"2021-02-25","BISI"
1135,1150,1125,1135,157300,"2021-02-26","BISI"
1135,1145,1130,1135,505900,"2021-03-01","BISI"
1140,1140,1125,1130,124600,"2021-03-02","BISI"
1130,1130,1120,1130,312100,"2021-03-03","BISI"
1130,1135,1120,1135,109000,"2021-03-04","BISI"
1120,1155,1115,1155,224700,"2021-03-05","BISI"
1155,1160,1130,1140,199400,"2021-03-08","BISI"
1140,1140,1130,1140,120200,"2021-03-09","BISI"
1140,1140,1130,1135,77400,"2021-03-10","BISI"
1135,1150,1130,1150,270200,"2021-03-12","BISI"
1150,1170,1150,1170,156200,"2021-03-15","BISI"
1175,1210,1160,1170,2332400,"2021-03-16","BISI"
1170,1170,1115,1170,167000,"2021-03-17","BISI"
1170,1180,1160,1180,76200,"2021-03-18","BISI"
1180,1195,1170,1195,40400,"2021-03-19","BISI"
1195,1210,1175,1185,74200,"2021-03-22","BISI"
1185,1185,1155,1185,51300,"2021-03-23","BISI"
1170,1180,1150,1165,48000,"2021-03-24","BISI"
1150,1160,1135,1160,51100,"2021-03-25","BISI"
1160,1200,1130,1200,66200,"2021-03-26","BISI"
1200,1200,1155,1170,58900,"2021-03-29","BISI"
1170,1170,1150,1170,54900,"2021-03-30","BISI"
1155,1160,1115,1130,401900,"2021-03-31","BISI"
1130,1155,1130,1155,19200,"2021-04-01","BISI"
1145,1165,1140,1165,39100,"2021-04-05","BISI"
1165,1165,1130,1140,33200,"2021-04-06","BISI"
1140,1190,1140,1190,85200,"2021-04-07","BISI"
1190,1190,1155,1190,108700,"2021-04-08","BISI"
1185,1185,1160,1175,199300,"2021-04-09","BISI"
1160,1170,1140,1170,62500,"2021-04-12","BISI"
1170,1170,1125,1130,641100,"2021-04-13","BISI"
1130,1165,1125,1125,702900,"2021-04-14","BISI"
1125,1160,1125,1160,48600,"2021-04-15","BISI"
1160,1160,1130,1150,75500,"2021-04-16","BISI"
1135,1135,1130,1135,64800,"2021-04-19","BISI"
1125,1135,1115,1135,176400,"2021-04-20","BISI"
1135,1135,1120,1130,76000,"2021-04-21","BISI"
1125,1125,1115,1120,59200,"2021-04-22","BISI"
1115,1135,1115,1130,83700,"2021-04-23","BISI"
1140,1145,1120,1125,47500,"2021-04-26","BISI"
1125,1195,1125,1150,1443200,"2021-04-27","BISI"
1150,1150,1140,1140,57500,"2021-04-28","BISI"
1140,1165,1120,1165,133000,"2021-04-29","BISI"
1165,1165,1135,1155,67300,"2021-04-30","BISI"
1155,1160,1130,1135,46800,"2021-05-03","BISI"
1135,1135,1130,1135,17500,"2021-05-04","BISI"
1130,1135,1125,1135,75200,"2021-05-05","BISI"
1135,1145,1120,1145,84000,"2021-05-06","BISI"
1150,1150,1135,1150,194800,"2021-05-07","BISI"
1155,1155,1135,1135,238100,"2021-05-10","BISI"
1135,1150,1135,1150,279400,"2021-05-11","BISI"
1150,1150,1135,1135,99200,"2021-05-17","BISI"
1145,1145,1065,1130,255700,"2021-05-18","BISI"
1130,1130,1080,1125,91100,"2021-05-19","BISI"
1125,1125,1110,1120,22400,"2021-05-20","BISI"
1130,1155,1130,1150,289600,"2021-05-21","BISI"
1160,1160,1135,1160,680700,"2021-05-24","BISI"
1160,1160,1140,1150,350000,"2021-05-25","BISI"
1150,1150,1135,1145,229900,"2021-05-27","BISI"
1150,1150,1140,1150,72600,"2021-05-28","BISI"
1150,1160,1145,1150,378500,"2021-05-31","BISI"
1150,1155,1145,1150,148200,"2021-06-02","BISI"
1150,1150,1135,1150,181000,"2021-06-03","BISI"
1150,1150,1140,1150,148300,"2021-06-04","BISI"
1150,1150,1140,1150,195600,"2021-06-07","BISI"
1150,1150,1145,1150,121500,"2021-06-08","BISI"
1145,1150,1145,1145,52300,"2021-06-09","BISI"
1150,1150,1145,1145,87600,"2021-06-10","BISI"
1140,1145,1140,1140,205900,"2021-06-11","BISI"
1140,1150,1135,1145,58600,"2021-06-14","BISI"
1145,1145,1135,1145,64100,"2021-06-15","BISI"
1145,1145,1135,1140,31700,"2021-06-16","BISI"
1140,1145,1130,1145,86600,"2021-06-17","BISI"
1140,1145,1120,1140,200300,"2021-06-18","BISI"
1120,1135,1120,1130,84300,"2021-06-21","BISI"
1130,1130,1125,1130,42300,"2021-06-22","BISI"
1130,1135,1100,1135,206500,"2021-06-23","BISI"
1135,1135,1100,1120,180000,"2021-06-24","BISI"
1120,1125,1110,1125,174600,"2021-06-25","BISI"
1140,1145,1120,1125,260900,"2021-06-28","BISI"
1145,1145,1120,1125,220100,"2021-06-29","BISI"
1130,1130,1120,1125,176700,"2021-06-30","BISI"
1125,1145,1125,1130,233300,"2021-07-01","BISI"
1090,1120,1070,1120,379700,"2021-07-02","BISI"
1120,1125,1080,1125,45900,"2021-07-05","BISI"
1120,1120,1105,1120,142900,"2021-07-06","BISI"
1115,1115,1105,1115,129200,"2021-07-07","BISI"
1110,1110,1105,1105,120700,"2021-07-08","BISI"
1115,1115,1095,1095,82600,"2021-07-09","BISI"
1095,1115,1085,1100,75300,"2021-07-12","BISI"
1100,1105,1085,1100,134400,"2021-07-13","BISI"
1100,1100,1085,1100,81400,"2021-07-14","BISI"
1100,1105,1085,1090,87700,"2021-07-15","BISI"
1090,1100,1090,1090,32700,"2021-07-16","BISI"
1090,1105,1080,1080,55500,"2021-07-19","BISI"
1085,1085,1065,1075,61700,"2021-07-21","BISI"
1100,1100,1075,1080,142800,"2021-07-22","BISI"
1080,1115,1080,1115,71600,"2021-07-23","BISI"
1115,1120,1080,1115,153900,"2021-07-26","BISI"
1085,1115,1085,1115,166400,"2021-07-27","BISI"
1110,1120,1090,1120,93300,"2021-07-28","BISI"
1120,1120,1115,1120,47600,"2021-07-29","BISI"
1125,1130,1105,1115,166200,"2021-07-30","BISI"
1110,1120,1085,1120,174000,"2021-08-02","BISI"
1120,1120,1100,1115,132500,"2021-08-03","BISI"
1115,1115,1095,1110,160600,"2021-08-04","BISI"
1095,1130,1095,1130,256600,"2021-08-05","BISI"
1110,1130,1095,1120,536700,"2021-08-06","BISI"
1115,1130,1090,1105,229200,"2021-08-09","BISI"
1110,1110,1075,1085,203500,"2021-08-10","BISI"
1085,1085,1050,1065,586600,"2021-08-12","BISI"
1060,1060,1045,1055,400300,"2021-08-13","BISI"
1055,1055,1025,1030,394300,"2021-08-16","BISI"
1035,1040,1020,1040,265400,"2021-08-18","BISI"
1040,1045,990,1000,415900,"2021-08-19","BISI"
1000,1000,930,950,1711000,"2021-08-20","BISI"
950,965,930,955,438300,"2021-08-23","BISI"
960,960,940,950,320400,"2021-08-24","BISI"
955,955,945,950,426100,"2021-08-25","BISI"
945,960,940,960,198100,"2021-08-26","BISI"
960,965,925,955,146000,"2021-08-27","BISI"
955,965,950,965,232000,"2021-08-30","BISI"
965,970,945,970,325600,"2021-08-31","BISI"
970,985,960,970,200500,"2021-09-01","BISI"
970,970,960,970,133700,"2021-09-02","BISI"
970,970,960,970,52300,"2021-09-03","BISI"
970,980,960,980,207800,"2021-09-06","BISI"
980,985,975,985,211700,"2021-09-07","BISI"
985,985,980,985,211200,"2021-09-08","BISI"
985,985,975,985,152500,"2021-09-09","BISI"
985,995,955,995,295400,"2021-09-10","BISI"
990,995,985,995,110400,"2021-09-13","BISI"
995,995,985,995,80100,"2021-09-14","BISI"
995,995,985,995,43500,"2021-09-15","BISI"
995,995,985,995,72500,"2021-09-16","BISI"
990,990,970,975,208100,"2021-09-17","BISI"
975,1025,975,1020,701100,"2021-09-20","BISI"
1020,1050,1015,1045,367500,"2021-09-21","BISI"
1045,1050,990,1020,139300,"2021-09-22","BISI"
1020,1030,1020,1030,275400,"2021-09-23","BISI"
1030,1030,1010,1025,163600,"2021-09-24","BISI"
1025,1035,1010,1035,346100,"2021-09-27","BISI"
1035,1035,1010,1015,510000,"2021-09-28","BISI"
1015,1025,1005,1010,344000,"2021-09-29","BISI"
1010,1020,1010,1015,336500,"2021-09-30","BISI"
1025,1025,1015,1015,277400,"2021-10-01","BISI"
1015,1060,1010,1020,318900,"2021-10-04","BISI"
1025,1025,1015,1020,146300,"2021-10-05","BISI"
1020,1030,1010,1030,358200,"2021-10-06","BISI"
1030,1030,1010,1030,162100,"2021-10-07","BISI"
1025,1035,1020,1035,55300,"2021-10-08","BISI"
1030,1030,1020,1020,106500,"2021-10-11","BISI"
1015,1030,1015,1020,53200,"2021-10-12","BISI"
1020,1020,1010,1020,227800,"2021-10-13","BISI"
1025,1025,1015,1025,142500,"2021-10-14","BISI"
1025,1035,1020,1030,351400,"2021-10-15","BISI"
1020,1030,1020,1025,373600,"2021-10-18","BISI"
1025,1025,1010,1020,369900,"2021-10-19","BISI"
1020,1025,1015,1020,555000,"2021-10-21","BISI"
1020,1025,1015,1025,62000,"2021-10-22","BISI"
1025,1025,1015,1015,215200,"2021-10-25","BISI"
1015,1015,1010,1015,427600,"2021-10-26","BISI"
1010,1015,1005,1015,165600,"2021-10-27","BISI"
1015,1015,1005,1015,70900,"2021-10-28","BISI"
1015,1020,1010,1020,67100,"2021-10-29","BISI"
1020,1025,1010,1010,316800,"2021-11-01","BISI"
1010,1020,995,1005,503800,"2021-11-02","BISI"
1020,1020,975,1000,702800,"2021-11-03","BISI"
1000,1015,985,1000,532000,"2021-11-04","BISI"
1000,1000,990,995,297600,"2021-11-05","BISI"
995,1000,990,995,493600,"2021-11-08","BISI"
995,1005,985,1005,973400,"2021-11-09","BISI"
1005,1010,990,995,1416300,"2021-11-10","BISI"
1000,1005,995,1000,596600,"2021-11-11","BISI"
995,1020,990,1010,954600,"2021-11-12","BISI"
1015,1015,995,1005,1099100,"2021-11-15","BISI"
1010,1015,1000,1015,145800,"2021-11-16","BISI"
1005,1015,1005,1015,53200,"2021-11-17","BISI"
1015,1020,1005,1015,79600,"2021-11-18","BISI"
1015,1015,1000,1010,78000,"2021-11-19","BISI"
1010,1010,1000,1005,175100,"2021-11-22","BISI"
1005,1005,995,1000,93900,"2021-11-23","BISI"
1000,1010,995,995,332300,"2021-11-24","BISI"
995,1000,990,990,457800,"2021-11-25","BISI"
990,1000,990,995,93500,"2021-11-26","BISI"
995,1000,990,1000,142000,"2021-11-29","BISI"
1000,1000,990,990,229600,"2021-11-30","BISI"
990,995,970,995,244200,"2021-12-01","BISI"
995,995,985,995,7134700,"2021-12-02","BISI"
995,1010,975,975,664000,"2021-12-03","BISI"
975,990,965,975,230900,"2021-12-06","BISI"
975,985,970,975,191700,"2021-12-07","BISI"
975,980,970,975,215300,"2021-12-08","BISI"
975,980,965,980,277500,"2021-12-09","BISI"
980,1020,980,990,95600,"2021-12-10","BISI"
990,1000,990,990,163300,"2021-12-13","BISI"
990,1000,990,995,72700,"2021-12-14","BISI"
995,1005,990,1000,349300,"2021-12-15","BISI"
1000,1000,990,1000,69300,"2021-12-16","BISI"
1005,1010,985,1010,245100,"2021-12-17","BISI"
1000,1000,980,985,718100,"2021-12-20","BISI"
985,1000,965,1000,406500,"2021-12-21","BISI"
1000,1000,985,995,107400,"2021-12-22","BISI"
995,1000,985,1000,402600,"2021-12-23","BISI"
1000,1005,990,1000,99800,"2021-12-24","BISI"
1000,1000,995,995,64300,"2021-12-27","BISI"
995,1000,990,995,63000,"2021-12-28","BISI"
990,1000,985,1000,126800,"2021-12-29","BISI"
990,1000,990,995,204300,"2021-12-30","BISI"
990,1000,990,1000,239800,"2022-01-03","BISI"
1000,1000,995,995,171600,"2022-01-04","BISI"
995,1005,995,1000,265700,"2022-01-05","BISI"
1000,1000,995,1000,47100,"2022-01-06","BISI"
1005,1005,995,1000,84800,"2022-01-07","BISI"
1000,1005,995,1000,380800,"2022-01-10","BISI"
1000,1005,995,1005,105000,"2022-01-11","BISI"
1005,1010,995,1000,607600,"2022-01-12","BISI"
995,1000,995,995,184700,"2022-01-13","BISI"
1000,1005,995,995,253400,"2022-01-14","BISI"
1000,1000,995,995,55000,"2022-01-17","BISI"
995,1000,995,1000,74400,"2022-01-18","BISI"
1000,1000,985,1000,120000,"2022-01-19","BISI"
995,995,985,990,128700,"2022-01-20","BISI"
985,1000,985,1000,35300,"2022-01-21","BISI"
1000,1000,980,985,634500,"2022-01-24","BISI"
985,990,970,990,1528000,"2022-01-25","BISI"
985,985,980,985,36200,"2022-01-26","BISI"
980,990,975,990,142100,"2022-01-27","BISI"
985,990,975,975,146000,"2022-01-28","BISI"
985,990,975,975,258700,"2022-01-31","BISI"
985,990,980,985,88100,"2022-02-02","BISI"
985,990,975,985,275500,"2022-02-03","BISI"
985,985,975,980,136000,"2022-02-04","BISI"
985,985,975,975,75700,"2022-02-07","BISI"
980,985,970,980,627700,"2022-02-08","BISI"
980,980,975,980,117700,"2022-02-09","BISI"
985,985,975,980,160400,"2022-02-10","BISI"
985,985,975,975,169100,"2022-02-11","BISI"
975,980,970,975,84600,"2022-02-14","BISI"
980,980,970,975,1233900,"2022-02-15","BISI"
975,990,975,985,718000,"2022-02-16","BISI"
990,1075,990,1060,1834300,"2022-02-17","BISI"
1060,1070,1005,1025,658600,"2022-02-18","BISI"
1010,1050,1010,1030,686500,"2022-02-21","BISI"
1030,1035,1010,1015,629500,"2022-02-22","BISI"
1015,1030,990,1000,1652100,"2022-02-23","BISI"
1000,1005,985,990,3540600,"2022-02-24","BISI"
990,1010,990,995,3853000,"2022-02-25","BISI"
995,1000,980,995,4476600,"2022-03-01","BISI"
1000,1040,990,990,1851200,"2022-03-02","BISI"
1000,1010,990,995,5649600,"2022-03-04","BISI"
995,1020,990,990,2970600,"2022-03-07","BISI"
995,1005,990,990,731400,"2022-03-08","BISI"
990,1005,990,995,796100,"2022-03-09","BISI"
995,1000,985,995,1812000,"2022-03-10","BISI"
995,1000,985,985,277800,"2022-03-11","BISI"
985,995,985,995,296400,"2022-03-14","BISI"
995,995,980,990,1401100,"2022-03-15","BISI"
990,995,975,980,1103400,"2022-03-16","BISI"
980,985,970,975,2581100,"2022-03-17","BISI"
985,985,970,980,848000,"2022-03-18","BISI"
975,990,975,990,173300,"2022-03-21","BISI"
990,1000,985,1000,767400,"2022-03-22","BISI"
1000,1055,995,1050,2270000,"2022-03-23","BISI"
1045,1150,1035,1150,3120000,"2022-03-24","BISI"
1115,1250,1090,1220,5254100,"2022-03-25","BISI"
1220,1360,1180,1350,5594900,"2022-03-28","BISI"
1350,1395,1325,1325,6582600,"2022-03-29","BISI"
1325,1360,1245,1325,2905900,"2022-03-30","BISI"
1340,1345,1255,1330,1330200,"2022-03-31","BISI"
1320,1355,1315,1355,1441200,"2022-04-01","BISI"
1355,1440,1335,1430,3203600,"2022-04-04","BISI"
1450,1475,1415,1445,1232000,"2022-04-05","BISI"
1450,1480,1405,1430,1176600,"2022-04-06","BISI"
1435,1435,1375,1400,1077900,"2022-04-07","BISI"
1400,1470,1375,1445,1659900,"2022-04-08","BISI"
1470,1500,1440,1440,2042000,"2022-04-11","BISI"
1440,1450,1350,1390,2081700,"2022-04-12","BISI"
1395,1430,1375,1375,1414100,"2022-04-13","BISI"
1375,1400,1355,1375,1298100,"2022-04-14","BISI"
1395,1420,1350,1420,3792900,"2022-04-18","BISI"
1435,1460,1400,1420,1876100,"2022-04-19","BISI"
1420,1425,1380,1390,1374900,"2022-04-20","BISI"
1410,1410,1375,1400,1294600,"2022-04-21","BISI"
1400,1445,1390,1410,1761900,"2022-04-22","BISI"
1410,1445,1400,1435,1050200,"2022-04-25","BISI"
1435,1450,1405,1415,290800,"2022-04-26","BISI"
1415,1435,1400,1405,422100,"2022-04-27","BISI"
1410,1460,1400,1440,1559600,"2022-04-28","BISI"
1440,1455,1410,1435,530900,"2022-05-09","BISI"
1435,1435,1350,1410,1720300,"2022-05-10","BISI"
1415,1650,1400,1645,3354500,"2022-05-11","BISI"
1660,1680,1530,1595,2946600,"2022-05-12","BISI"
1595,1595,1485,1540,4037300,"2022-05-13","BISI"
1540,1605,1540,1580,3077200,"2022-05-17","BISI"
1550,1610,1550,1565,1143400,"2022-05-18","BISI"
1580,1630,1535,1560,2923000,"2022-05-19","BISI"
1565,1625,1565,1615,3284300,"2022-05-20","BISI"
1615,1645,1570,1570,1125000,"2022-05-23","BISI"
1575,1880,1570,1835,12402800,"2022-05-24","BISI"
1845,1855,1770,1830,3089500,"2022-05-25","BISI"
1830,1960,1825,1925,5036700,"2022-05-27","BISI"
1925,1955,1885,1920,1027500,"2022-05-30","BISI"
1920,1930,1840,1890,2114700,"2022-05-31","BISI"
1880,1905,1790,1805,4089100,"2022-06-02","BISI"
1815,1825,1735,1805,1254900,"2022-06-03","BISI"
1815,1875,1800,1820,1172400,"2022-06-06","BISI"
1825,1840,1795,1810,620300,"2022-06-07","BISI"
1810,1815,1750,1755,1450400,"2022-06-08","BISI"
1745,1865,1705,1845,2306000,"2022-06-09","BISI"
1850,1860,1755,1755,1899100,"2022-06-10","BISI"
1745,1750,1635,1635,2478500,"2022-06-13","BISI"
1610,1650,1525,1605,2521700,"2022-06-14","BISI"
1605,1680,1580,1600,1264300,"2022-06-15","BISI"
1600,1635,1580,1595,552000,"2022-06-16","BISI"
1600,1620,1555,1560,915100,"2022-06-17","BISI"
1560,1595,1525,1595,1027500,"2022-06-20","BISI"
1615,1740,1585,1685,2716600,"2022-06-21","BISI"
1695,1720,1640,1660,1221600,"2022-06-22","BISI"
1660,1660,1595,1620,686400,"2022-06-23","BISI"
1620,1630,1590,1630,336800,"2022-06-24","BISI"
1645,1665,1620,1630,301900,"2022-06-27","BISI"
1630,1655,1620,1650,253500,"2022-06-28","BISI"
1640,1655,1620,1655,325400,"2022-06-29","BISI"
1655,1660,1625,1660,427200,"2022-06-30","BISI"
1660,1660,1545,1545,1297800,"2022-07-01","BISI"
1520,1540,1440,1440,2421000,"2022-07-04","BISI"
1440,1475,1390,1450,519800,"2022-07-05","BISI"
1430,1440,1385,1415,772700,"2022-07-06","BISI"
1415,1430,1405,1420,316900,"2022-07-07","BISI"
1420,1425,1390,1420,395800,"2022-07-08","BISI"
1430,1475,1415,1475,316200,"2022-07-11","BISI"
1475,1500,1440,1490,290400,"2022-07-12","BISI"
1490,1515,1445,1480,281900,"2022-07-13","BISI"
1480,1480,1430,1470,187800,"2022-07-14","BISI"
1475,1475,1425,1435,268000,"2022-07-15","BISI"
1435,1470,1415,1425,367800,"2022-07-18","BISI"
1440,1480,1440,1470,376500,"2022-07-19","BISI"
1470,1535,1470,1520,542400,"2022-07-20","BISI"
1525,1555,1510,1550,441200,"2022-07-21","BISI"
1550,1550,1475,1500,1092600,"2022-07-22","BISI"
1515,1515,1475,1500,458300,"2022-07-25","BISI"
1500,1505,1475,1505,171200,"2022-07-26","BISI"
1510,1545,1480,1545,717500,"2022-07-27","BISI"
1550,1610,1545,1595,2365000,"2022-07-28","BISI"
1620,1620,1565,1590,2429900,"2022-07-29","BISI"
1590,1590,1495,1520,3246800,"2022-08-01","BISI"
1520,1520,1480,1490,785800,"2022-08-02","BISI"
1490,1505,1450,1495,407700,"2022-08-03","BISI"
1495,1505,1490,1500,81000,"2022-08-04","BISI"
1500,1510,1485,1490,274300,"2022-08-05","BISI"
1490,1500,1475,1485,199500,"2022-08-08","BISI"
1485,1485,1450,1465,818100,"2022-08-09","BISI"
1465,1475,1450,1460,241100,"2022-08-10","BISI"
1460,1460,1440,1455,700100,"2022-08-11","BISI"
1455,1460,1450,1455,181500,"2022-08-12","BISI"
1460,1475,1355,1450,1319200,"2022-08-15","BISI"
1445,1450,1415,1425,353600,"2022-08-16","BISI"
1425,1440,1400,1430,245600,"2022-08-18","BISI"
1415,1435,1410,1425,392900,"2022-08-19","BISI"
1425,1430,1385,1400,389900,"2022-08-22","BISI"
1400,1400,1375,1380,422000,"2022-08-23","BISI"
1380,1395,1380,1380,171400,"2022-08-24","BISI"
1380,1380,1370,1375,166700,"2022-08-25","BISI"
1380,1380,1360,1365,248100,"2022-08-26","BISI"
1370,1370,1330,1340,548500,"2022-08-29","BISI"
1340,1370,1325,1355,222000,"2022-08-30","BISI"
1355,1375,1355,1355,333900,"2022-08-31","BISI"
1360,1380,1355,1370,232400,"2022-09-01","BISI"
1375,1385,1365,1380,173200,"2022-09-02","BISI"
1380,1425,1380,1390,688200,"2022-09-05","BISI"
1395,1395,1295,1310,2793800,"2022-09-06","BISI"
1310,1310,1265,1290,932800,"2022-09-07","BISI"
1300,1300,1270,1275,389600,"2022-09-08","BISI"
1290,1300,1220,1275,1280900,"2022-09-09","BISI"
1275,1310,1265,1285,346400,"2022-09-12","BISI"
1285,1320,1285,1310,498600,"2022-09-13","BISI"
1310,1310,1270,1300,563300,"2022-09-14","BISI"
1300,1330,1280,1315,440800,"2022-09-15","BISI"
1315,1340,1305,1310,227700,"2022-09-16","BISI"
1310,1320,1305,1320,706000,"2022-09-19","BISI"
1320,1320,1290,1290,413800,"2022-09-20","BISI"
1290,1295,1280,1280,668900,"2022-09-21","BISI"
1280,1320,1280,1320,95700,"2022-09-22","BISI"
1325,1345,1285,1320,270700,"2022-09-23","BISI"
1320,1330,1290,1320,181000,"2022-09-26","BISI"
1320,1340,1290,1295,1022600,"2022-09-27","BISI"
1295,1300,1270,1270,510100,"2022-09-28","BISI"
1270,1285,1245,1250,852800,"2022-09-29","BISI"
1250,1255,1225,1240,372600,"2022-09-30","BISI"
1240,1240,1215,1230,494100,"2022-10-03","BISI"
1230,1320,1230,1285,881900,"2022-10-04","BISI"
1285,1300,1265,1280,251800,"2022-10-05","BISI"
1280,1300,1265,1285,132400,"2022-10-06","BISI"
1285,1290,1265,1275,226500,"2022-10-07","BISI"
1275,1300,1250,1250,501600,"2022-10-10","BISI"
1250,1270,1225,1260,276900,"2022-10-11","BISI"
1285,1285,1250,1250,435700,"2022-10-12","BISI"
1250,1280,1240,1260,159300,"2022-10-13","BISI"
1260,1275,1240,1245,151700,"2022-10-14","BISI"
1245,1285,1230,1285,181900,"2022-10-17","BISI"
1275,1300,1260,1285,276100,"2022-10-18","BISI"
1290,1310,1275,1310,254300,"2022-10-19","BISI"
1315,1330,1315,1320,202500,"2022-10-20","BISI"
1320,1370,1320,1365,440800,"2022-10-21","BISI"
1400,1525,1375,1500,3718400,"2022-10-24","BISI"
1510,1515,1450,1490,2171700,"2022-10-25","BISI"
1490,1490,1445,1460,874200,"2022-10-26","BISI"
1460,1480,1455,1480,1258200,"2022-10-27","BISI"
1480,1480,1460,1480,143700,"2022-10-28","BISI"
1480,1515,1455,1480,886400,"2022-10-31","BISI"
1485,1510,1480,1495,781700,"2022-11-01","BISI"
1505,1610,1505,1540,2842200,"2022-11-02","BISI"
1540,1585,1540,1565,1384700,"2022-11-03","BISI"
1575,1600,1520,1600,1140400,"2022-11-04","BISI"
1600,1625,1560,1605,970400,"2022-11-07","BISI"
1605,1630,1590,1630,482500,"2022-11-08","BISI"
1630,1665,1630,1645,697700,"2022-11-09","BISI"
1645,1650,1580,1650,790000,"2022-11-10","BISI"
1650,1660,1595,1640,443100,"2022-11-11","BISI"
1640,1640,1600,1635,149900,"2022-11-14","BISI"
1630,1665,1600,1660,1259700,"2022-11-15","BISI"
1660,1660,1635,1640,151900,"2022-11-16","BISI"
1640,1640,1605,1620,112700,"2022-11-17","BISI"
1610,1610,1525,1565,784900,"2022-11-18","BISI"
1565,1570,1515,1565,170000,"2022-11-21","BISI"
1565,1570,1555,1560,39800,"2022-11-22","BISI"
1550,1590,1550,1560,345800,"2022-11-23","BISI"
1560,1575,1550,1560,98000,"2022-11-24","BISI"
1555,1570,1540,1570,95900,"2022-11-25","BISI"
1550,1580,1550,1565,29400,"2022-11-28","BISI"
1565,1600,1550,1600,232500,"2022-11-29","BISI"
1610,1635,1590,1615,462100,"2022-11-30","BISI"
1615,1620,1590,1610,125700,"2022-12-01","BISI"
1620,1625,1600,1610,237300,"2022-12-02","BISI"
1610,1665,1610,1640,615500,"2022-12-05","BISI"
1640,1645,1590,1630,171900,"2022-12-06","BISI"
1630,1640,1595,1620,114500,"2022-12-07","BISI"
1620,1620,1510,1615,636600,"2022-12-08","BISI"
1650,1650,1580,1605,67800,"2022-12-09","BISI"
1605,1605,1570,1605,321800,"2022-12-12","BISI"
1605,1650,1600,1640,53500,"2022-12-13","BISI"
1640,1665,1560,1620,569100,"2022-12-14","BISI"
1615,1615,1565,1585,165400,"2022-12-15","BISI"
1635,1635,1550,1585,231200,"2022-12-16","BISI"
1575,1595,1570,1595,18500,"2022-12-19","BISI"
1595,1605,1565,1590,43500,"2022-12-20","BISI"
1600,1600,1570,1600,466900,"2022-12-21","BISI"
1600,1600,1570,1595,32800,"2022-12-22","BISI"
1575,1595,1570,1595,46400,"2022-12-23","BISI"
1595,1620,1560,1590,170700,"2022-12-26","BISI"
1570,1595,1490,1565,262700,"2022-12-27","BISI"
1560,1575,1520,1575,230900,"2022-12-28","BISI"
1570,1590,1550,1590,146200,"2022-12-29","BISI"
1565,1590,1560,1600,16900,"2022-12-30","BISI"
1585,1600,1550,1595,40300,"2023-01-02","BISI"
1595,1610,1570,1600,40400,"2023-01-03","BISI"
1600,1610,1570,1585,50700,"2023-01-04","BISI"
1580,1585,1475,1555,553000,"2023-01-05","BISI"
1550,1555,1500,1550,35200,"2023-01-06","BISI"
1550,1550,1530,1535,48100,"2023-01-09","BISI"
1525,1535,1500,1535,335100,"2023-01-10","BISI"
1535,1565,1530,1535,820800,"2023-01-11","BISI"
1535,1560,1530,1535,595700,"2023-01-12","BISI"
1535,1545,1515,1520,515700,"2023-01-13","BISI"
1525,1540,1510,1530,349100,"2023-01-16","BISI"
1555,1575,1540,1575,282200,"2023-01-17","BISI"
1575,1580,1550,1580,64900,"2023-01-18","BISI"
1565,1580,1565,1580,27600,"2023-01-19","BISI"
1580,1590,1580,1585,52200,"2023-01-20","BISI"
1585,1590,1580,1590,67300,"2023-01-24","BISI"
1590,1590,1580,1590,71200,"2023-01-25","BISI"
1585,1590,1570,1590,57100,"2023-01-26","BISI"
1570,1585,1570,1585,91600,"2023-01-27","BISI"
1585,1585,1570,1575,157900,"2023-01-30","BISI"
1570,1575,1550,1575,96000,"2023-01-31","BISI"
1580,1595,1565,1590,75600,"2023-02-01","BISI"
1595,1660,1590,1660,164000,"2023-02-02","BISI"
1660,1740,1650,1725,1482200,"2023-02-03","BISI"
1725,1755,1680,1680,395500,"2023-02-06","BISI"
1680,1710,1670,1695,361000,"2023-02-07","BISI"
1695,1695,1680,1695,194500,"2023-02-08","BISI"
1700,1710,1690,1695,69400,"2023-02-09","BISI"
1685,1725,1680,1695,162600,"2023-02-10","BISI"
1690,1705,1670,1685,524700,"2023-02-13","BISI"
1690,1715,1685,1700,1166900,"2023-02-14","BISI"
1700,1800,1700,1795,2115300,"2023-02-15","BISI"
1795,1825,1775,1790,1836700,"2023-02-16","BISI"
1800,1815,1750,1755,881100,"2023-02-17","BISI"
1760,1795,1745,1745,739600,"2023-02-20","BISI"
1760,1760,1750,1755,172300,"2023-02-21","BISI"
1755,1770,1745,1760,78200,"2023-02-22","BISI"
1750,1760,1745,1750,465900,"2023-02-23","BISI"
1745,1760,1630,1725,913200,"2023-02-24","BISI"
1725,1760,1710,1710,148100,"2023-02-27","BISI"
1710,1710,1665,1695,1034600,"2023-02-28","BISI"
1665,1745,1665,1715,329300,"2023-03-01","BISI"
1715,1715,1675,1685,152600,"2023-03-02","BISI"
1680,1700,1670,1675,201100,"2023-03-03","BISI"
1675,1700,1665,1680,799400,"2023-03-06","BISI"
1680,1690,1665,1690,130000,"2023-03-07","BISI"
1700,1750,1655,1750,919600,"2023-03-08","BISI"
1750,1775,1710,1740,79500,"2023-03-09","BISI"
1740,1740,1705,1740,223900,"2023-03-10","BISI"
1740,1740,1680,1725,195300,"2023-03-13","BISI"
1720,1730,1670,1730,272600,"2023-03-14","BISI"
1745,1745,1685,1745,401200,"2023-03-15","BISI"
1740,1740,1680,1680,4978100,"2023-03-16","BISI"
1680,1735,1680,1695,535800,"2023-03-17","BISI"
1680,1730,1670,1710,100500,"2023-03-20","BISI"
1710,1710,1685,1710,19300,"2023-03-21","BISI"
1710,1710,1680,1700,90900,"2023-03-24","BISI"
1690,1700,1675,1685,114500,"2023-03-27","BISI"
1685,1705,1675,1705,280300,"2023-03-28","BISI"
1690,1710,1690,1710,247600,"2023-03-29","BISI"
1700,1710,1695,1710,465100,"2023-03-30","BISI"
1710,1710,1695,1705,61300,"2023-03-31","BISI"
1715,1720,1685,1715,414300,"2023-04-03","BISI"
1720,1720,1695,1715,97100,"2023-04-04","BISI"
1715,1715,1690,1700,37100,"2023-04-05","BISI"
1700,1700,1665,1690,1079300,"2023-04-06","BISI"
1700,1700,1670,1700,100800,"2023-04-10","BISI"
1700,1700,1675,1695,41400,"2023-04-11","BISI"
1700,1700,1660,1665,50800,"2023-04-12","BISI"
1660,1660,1640,1650,170900,"2023-04-13","BISI"
1650,1650,1640,1650,796700,"2023-04-14","BISI"
1650,1695,1650,1680,392800,"2023-04-17","BISI"
1685,1685,1590,1680,603500,"2023-04-18","BISI"
1650,1685,1650,1680,178700,"2023-04-26","BISI"
1655,1680,1650,1680,200900,"2023-04-27","BISI"
1680,1680,1650,1680,386000,"2023-04-28","BISI"
1680,1680,1565,1565,2088400,"2023-05-02","BISI"
1565,1565,1490,1500,445800,"2023-05-03","BISI"
1500,1535,1500,1535,115300,"2023-05-04","BISI"
1535,1580,1490,1580,285100,"2023-05-05","BISI"
1580,1580,1510,1525,171400,"2023-05-08","BISI"
1525,1530,1500,1530,370400,"2023-05-09","BISI"
1530,1530,1515,1530,67000,"2023-05-10","BISI"
1530,1530,1505,1515,164300,"2023-05-11","BISI"
1515,1565,1515,1555,141700,"2023-05-12","BISI"
1555,1570,1520,1550,269800,"2023-05-15","BISI"
1540,1545,1515,1530,106500,"2023-05-16","BISI"
1515,1550,1515,1550,42400,"2023-05-17","BISI"
1550,1570,1520,1540,222000,"2023-05-19","BISI"
1525,1560,1500,1560,1415800,"2023-05-22","BISI"
1565,1600,1555,1575,956900,"2023-05-23","BISI"
1575,1600,1535,1600,617700,"2023-05-24","BISI"
1595,1605,1580,1600,517100,"2023-05-25","BISI"
1600,1630,1590,1600,1494300,"2023-05-26","BISI"
1600,1605,1590,1600,1743400,"2023-05-29","BISI"
1610,1630,1580,1595,1894200,"2023-05-30","BISI"
1625,1625,1595,1625,789100,"2023-05-31","BISI"
1600,1615,1540,1610,249800,"2023-06-05","BISI"
1605,1615,1570,1610,1736900,"2023-06-06","BISI"
1595,1610,1580,1610,307200,"2023-06-07","BISI"
1590,1625,1590,1620,1789800,"2023-06-08","BISI"
1620,1700,1615,1685,1639900,"2023-06-09","BISI"
1685,1700,1630,1655,821400,"2023-06-12","BISI"
1665,1670,1635,1660,643800,"2023-06-13","BISI"
1660,1660,1640,1655,739000,"2023-06-14","BISI"
1655,1655,1625,1635,1169700,"2023-06-15","BISI"
1635,1645,1615,1635,262800,"2023-06-16","BISI"
1640,1655,1635,1645,1145000,"2023-06-19","BISI"
1645,1650,1620,1645,277700,"2023-06-20","BISI"
1635,1640,1560,1580,2780800,"2023-06-21","BISI"
1615,1680,1580,1645,798200,"2023-06-22","BISI"
1645,1655,1635,1655,477200,"2023-06-23","BISI"
1660,1660,1610,1655,339600,"2023-06-26","BISI"
1655,1655,1635,1650,182500,"2023-06-27","BISI"
1650,1650,1580,1605,409300,"2023-07-03","BISI"
1600,1645,1590,1605,1137800,"2023-07-04","BISI"
1605,1605,1575,1590,345100,"2023-07-05","BISI"
1605,1605,1585,1590,123000,"2023-07-06","BISI"
1595,1605,1580,1605,143100,"2023-07-07","BISI"
1600,1610,1600,1605,257400,"2023-07-10","BISI"
1605,1610,1595,1605,22100,"2023-07-11","BISI"
1605,1605,1600,1600,2200,"2023-07-12","BISI"
1600,1600,1585,1585,37500,"2023-07-13","BISI"
1590,1605,1590,1605,479200,"2023-07-14","BISI"
1605,1605,1570,1585,914900,"2023-07-17","BISI"
1585,1610,1585,1585,84500,"2023-07-18","BISI"
1585,1605,1585,1585,30800,"2023-07-20","BISI"
1585,1585,1555,1560,474600,"2023-07-21","BISI"
1560,1575,1550,1555,435800,"2023-07-24","BISI"
1560,1585,1555,1555,211500,"2023-07-25","BISI"
1555,1575,1550,1555,943700,"2023-07-26","BISI"
1560,1595,1550,1575,100200,"2023-07-27","BISI"
1575,1575,1480,1540,1272600,"2023-07-28","BISI"
1540,1545,1490,1510,407000,"2023-07-31","BISI"
1500,1500,1400,1470,1151600,"2023-08-01","BISI"
1465,1500,1450,1500,218000,"2023-08-02","BISI"
1500,1500,1380,1380,1740800,"2023-08-03","BISI"
1385,1450,1385,1420,822800,"2023-08-04","BISI"
1415,1455,1390,1395,1335500,"2023-08-07","BISI"
1390,1395,1380,1380,374700,"2023-08-08","BISI"
1380,1410,1350,1400,258400,"2023-08-09","BISI"
1405,1420,1400,1415,460300,"2023-08-10","BISI"
1415,1415,1405,1410,17600,"2023-08-11","BISI"
1415,1420,1405,1415,12700,"2023-08-14","BISI"
1415,1415,1390,1400,42900,"2023-08-15","BISI"
1400,1420,1400,1400,69300,"2023-08-16","BISI"
1400,1540,1400,1540,691700,"2023-08-18","BISI"
1540,1540,1430,1515,332600,"2023-08-21","BISI"
1505,1530,1500,1525,54600,"2023-08-22","BISI"
1525,1550,1515,1545,135500,"2023-08-23","BISI"
1550,1560,1500,1560,212100,"2023-08-24","BISI"
1565,1565,1540,1540,25700,"2023-08-25","BISI"
1540,1555,1500,1555,229900,"2023-08-28","BISI"
1550,1555,1500,1550,629900,"2023-08-29","BISI"
1550,1555,1530,1550,294300,"2023-08-30","BISI"
1530,1555,1530,1550,97100,"2023-08-31","BISI"
1560,1560,1540,1540,13100,"2023-09-01","BISI"
1560,1560,1525,1530,30500,"2023-09-04","BISI"
1510,1550,1510,1545,108300,"2023-09-05","BISI"
1550,1555,1525,1525,80400,"2023-09-06","BISI"
1525,1550,1525,1550,493900,"2023-09-07","BISI"
1550,1550,1525,1525,438800,"2023-09-08","BISI"
1525,1525,1515,1515,2900,"2023-09-11","BISI"
1515,1545,1515,1535,85500,"2023-09-12","BISI"
1535,1535,1525,1535,152200,"2023-09-13","BISI"
1535,1550,1525,1550,148400,"2023-09-14","BISI"
1550,1560,1525,1560,446300,"2023-09-15","BISI"
1560,1565,1550,1565,132100,"2023-09-18","BISI"
1560,1570,1550,1565,201500,"2023-09-19","BISI"
1540,1585,1540,1585,101000,"2023-09-20","BISI"
1590,1595,1550,1590,184800,"2023-09-21","BISI"
1590,1590,1565,1590,175300,"2023-09-22","BISI"
1590,1600,1550,1600,372900,"2023-09-25","BISI"
1600,1620,1600,1615,182000,"2023-09-26","BISI"
1605,1630,1605,1630,434400,"2023-09-27","BISI"
1630,1640,1625,1640,475800,"2023-09-29","BISI"
1630,1630,1615,1620,9600,"2023-10-02","BISI"
1610,1610,1550,1600,1162400,"2023-10-03","BISI"
1600,1600,1560,1590,66900,"2023-10-04","BISI"
1595,1600,1570,1595,102100,"2023-10-05","BISI"
1575,1595,1575,1585,17200,"2023-10-06","BISI"
1585,1590,1555,1590,49900,"2023-10-09","BISI"
1580,1585,1580,1580,7400,"2023-10-10","BISI"
1580,1585,1570,1580,66300,"2023-10-11","BISI"
1570,1580,1560,1580,63900,"2023-10-12","BISI"
1585,1620,1580,1580,44400,"2023-10-13","BISI"
1580,1600,1570,1590,36700,"2023-10-16","BISI"
1565,1585,1565,1570,25700,"2023-10-17","BISI"
1570,1585,1540,1585,59900,"2023-10-18","BISI"
1585,1600,1570,1590,113400,"2023-10-19","BISI"
1570,1590,1565,1590,53200,"2023-10-20","BISI"
1550,1590,1550,1590,82700,"2023-10-23","BISI"
1590,1590,1585,1585,52700,"2023-10-24","BISI"
1560,1590,1560,1590,34600,"2023-10-25","BISI"
1590,1595,1580,1585,106100,"2023-10-26","BISI"
1585,1600,1535,1585,295300,"2023-10-27","BISI"
1585,1590,1555,1580,77700,"2023-10-30","BISI"
1560,1570,1560,1560,6900,"2023-10-31","BISI"
1580,1580,1485,1555,294500,"2023-11-01","BISI"
1555,1570,1500,1570,248700,"2023-11-02","BISI"
1570,1580,1550,1570,288500,"2023-11-03","BISI"
1570,1580,1540,1575,141200,"2023-11-06","BISI"
1550,1575,1550,1570,6800,"2023-11-07","BISI"
1555,1565,1520,1560,126400,"2023-11-08","BISI"
1550,1550,1525,1550,76500,"2023-11-09","BISI"
1550,1560,1540,1560,26600,"2023-11-10","BISI"
1550,1560,1525,1555,85200,"2023-11-13","BISI"
1530,1565,1520,1565,263300,"2023-11-14","BISI"
1570,1570,1550,1570,2100,"2023-11-15","BISI"
1530,1565,1530,1565,6600,"2023-11-16","BISI"
1565,1565,1565,1565,200,"2023-11-17","BISI"
1525,1565,1525,1530,29400,"2023-11-20","BISI"
1530,1550,1530,1550,80900,"2023-11-21","BISI"
1550,1550,1490,1535,638800,"2023-11-22","BISI"
1530,1535,1530,1535,92800,"2023-11-23","BISI"
1530,1550,1530,1550,302700,"2023-11-24","BISI"
1550,1550,1535,1535,702500,"2023-11-27","BISI"
1535,1540,1500,1500,1525100,"2023-11-28","BISI"
1515,1525,1495,1500,3502000,"2023-11-29","BISI"
1505,1505,1495,1495,175300,"2023-11-30","BISI"
1495,1500,1495,1500,107300,"2023-12-01","BISI"
1505,1540,1505,1530,135700,"2023-12-04","BISI"
1530,1530,1505,1510,12700,"2023-12-05","BISI"
1525,1530,1500,1510,731400,"2023-12-06","BISI"
1510,1510,1510,1510,5e+05,"2023-12-07","BISI"
1515,1515,1500,1500,684800,"2023-12-08","BISI"
1510,1515,1450,1515,311800,"2023-12-11","BISI"
1515,1520,1515,1515,552300,"2023-12-12","BISI"
1515,1515,1470,1515,230600,"2023-12-13","BISI"
1515,1520,1505,1515,991700,"2023-12-14","BISI"
1515,1515,1500,1515,553600,"2023-12-15","BISI"
1500,1525,1500,1515,1034200,"2023-12-18","BISI"
1515,1515,1500,1505,808600,"2023-12-19","BISI"
1515,1590,1515,1540,1156400,"2023-12-20","BISI"
1555,1565,1530,1565,323700,"2023-12-21","BISI"
1575,1580,1570,1580,135100,"2023-12-22","BISI"
1580,1640,1575,1590,204100,"2023-12-27","BISI"
1590,1615,1585,1600,104500,"2023-12-28","BISI"
1600,1600,1575,1600,172000,"2023-12-29","BISI"
1600,1650,1585,1645,336200,"2024-01-02","BISI"
1645,1675,1500,1540,1436900,"2024-01-03","BISI"
1550,1555,1540,1545,20400,"2024-01-04","BISI"
1545,1570,1545,1550,26200,"2024-01-05","BISI"
1525,1550,1470,1540,156000,"2024-01-08","BISI"
1540,1545,1520,1525,49100,"2024-01-09","BISI"
1530,1535,1525,1530,67800,"2024-01-10","BISI"
1525,1600,1515,1540,121600,"2024-01-11","BISI"
1580,1580,1540,1540,300,"2024-01-12","BISI"
1550,1580,1530,1550,502800,"2024-01-15","BISI"
1565,1565,1540,1550,500,"2024-01-16","BISI"
1550,1555,1500,1530,966500,"2024-01-17","BISI"
1520,1530,1515,1525,69000,"2024-01-18","BISI"
1530,1540,1530,1530,285200,"2024-01-19","BISI"
1525,1530,1520,1530,231800,"2024-01-22","BISI"
1530,1545,1500,1505,318800,"2024-01-23","BISI"
1510,1535,1510,1525,466900,"2024-01-24","BISI"
1525,1530,1525,1525,228800,"2024-01-25","BISI"
1505,1515,1495,1495,110100,"2024-01-26","BISI"
1540,1540,1490,1515,11200,"2024-01-29","BISI"
1505,1600,1505,1520,129600,"2024-01-30","BISI"
1515,1530,1505,1530,16000,"2024-01-31","BISI"
1530,1605,1530,1575,334700,"2024-02-01","BISI"
1575,1580,1530,1570,224600,"2024-02-02","BISI"
1580,1585,1515,1520,822100,"2024-02-05","BISI"
1540,1540,1530,1540,283300,"2024-02-06","BISI"
1550,1550,1530,1540,1294500,"2024-02-07","BISI"
1550,1575,1525,1575,1516700,"2024-02-12","BISI"
1575,1575,1550,1575,55900,"2024-02-13","BISI"
1550,1590,1550,1590,23300,"2024-02-15","BISI"
1590,1605,1590,1605,539400,"2024-02-16","BISI"
1610,1640,1600,1600,116800,"2024-02-19","BISI"
1610,1635,1600,1635,64900,"2024-02-20","BISI"
1635,1635,1610,1630,62400,"2024-02-21","BISI"
1630,1700,1575,1665,362400,"2024-02-22","BISI"
1675,1690,1675,1685,371000,"2024-02-23","BISI"
1685,1690,1670,1680,82300,"2024-02-26","BISI"
1680,1695,1680,1695,1236100,"2024-02-27","BISI"
1695,1710,1685,1705,776400,"2024-02-28","BISI"
1710,1715,1680,1685,47000,"2024-02-29","BISI"
1685,1735,1685,1735,747400,"2024-03-01","BISI"
1760,1760,1705,1710,47800,"2024-03-04","BISI"
1700,1705,1695,1695,42100,"2024-03-05","BISI"
1690,1725,1690,1725,39400,"2024-03-06","BISI"
1725,1750,1700,1720,160700,"2024-03-07","BISI"
1720,1730,1700,1730,172000,"2024-03-08","BISI"
1720,1740,1700,1735,129400,"2024-03-13","BISI"
1735,1740,1730,1735,99700,"2024-03-14","BISI"
1735,1745,1730,1745,4300,"2024-03-15","BISI"
1730,1730,1725,1730,16000,"2024-03-18","BISI"
1730,1810,1730,1810,781700,"2024-03-19","BISI"
1810,1820,1795,1800,1199200,"2024-03-20","BISI"
1820,1820,1800,1805,620000,"2024-03-21","BISI"
1805,1840,1800,1820,480100,"2024-03-22","BISI"
1915,1915,1810,1900,897300,"2024-03-25","BISI"
1955,1955,1885,1955,1212700,"2024-03-26","BISI"
1955,2200,1955,2080,4146400,"2024-03-27","BISI"
2080,2100,2000,2040,987900,"2024-03-28","BISI"
2040,2040,1930,1935,225600,"2024-04-01","BISI"
1930,1960,1885,1895,479700,"2024-04-02","BISI"
1900,2050,1890,1970,195300,"2024-04-03","BISI"
2000,2010,1975,1980,108600,"2024-04-04","BISI"
1975,1985,1945,1945,34200,"2024-04-05","BISI"
1945,2000,1900,1960,331800,"2024-04-16","BISI"
1950,1970,1945,1960,117200,"2024-04-17","BISI"
1960,2020,1945,2020,1692000,"2024-04-18","BISI"
2040,2040,1950,1950,202700,"2024-04-19","BISI"
1990,1995,1990,1990,3303100,"2024-04-22","BISI"
1990,1990,1950,1985,262400,"2024-04-23","BISI"
1985,2050,1970,1995,2035000,"2024-04-24","BISI"
2000,2040,1975,2010,199700,"2024-04-25","BISI"
2030,2030,1970,1990,34200,"2024-04-26","BISI"
1995,1995,1885,1885,275800,"2024-04-29","BISI"
1900,1915,1880,1885,423900,"2024-04-30","BISI"
1885,1885,1685,1750,691200,"2024-05-02","BISI"
1750,1760,1750,1755,18900,"2024-05-03","BISI"
1755,1755,1705,1710,45900,"2024-05-06","BISI"
1715,1840,1715,1800,108800,"2024-05-07","BISI"
1840,1840,1750,1770,13000,"2024-05-08","BISI"
1770,1770,1740,1770,36000,"2024-05-13","BISI"
1770,1770,1750,1750,3100,"2024-05-14","BISI"
1745,1750,1700,1710,23800,"2024-05-15","BISI"
1710,1745,1700,1700,193700,"2024-05-16","BISI"
1700,1735,1700,1735,26600,"2024-05-17","BISI"
1710,1750,1700,1725,75800,"2024-05-20","BISI"
1730,1735,1700,1720,18300,"2024-05-21","BISI"
1730,1740,1705,1740,123700,"2024-05-22","BISI"
1775,1810,1700,1810,256000,"2024-05-27","BISI"
1810,1810,1745,1745,3500,"2024-05-28","BISI"
1760,1760,1745,1745,300,"2024-05-29","BISI"
1750,1750,1735,1740,68800,"2024-05-30","BISI"
1750,1800,1740,1740,114900,"2024-05-31","BISI"
1740,1815,1740,1785,215100,"2024-06-03","BISI"
1790,1870,1765,1870,366600,"2024-06-04","BISI"
1850,1900,1850,1870,191900,"2024-06-05","BISI"
1870,1870,1840,1840,18700,"2024-06-06","BISI"
1810,1810,1755,1770,25900,"2024-06-07","BISI"
1775,1775,1720,1750,24000,"2024-06-10","BISI"
1750,1755,1725,1745,28300,"2024-06-11","BISI"
1720,1720,1645,1660,189900,"2024-06-12","BISI"
1660,1695,1660,1695,22800,"2024-06-13","BISI"
1695,1695,1655,1655,17700,"2024-06-14","BISI"
1655,1665,1655,1655,20600,"2024-06-19","BISI"
1655,1770,1655,1750,62800,"2024-06-20","BISI"
1770,1810,1770,1810,18100,"2024-06-21","BISI"
1840,1850,1675,1675,80300,"2024-06-24","BISI"
1680,1715,1645,1645,37600,"2024-06-25","BISI"
1665,1670,1650,1650,29300,"2024-06-26","BISI"
1650,1700,1650,1700,10600,"2024-06-27","BISI"
1700,1800,1700,1800,1272600,"2024-06-28","BISI"
1800,1800,1755,1790,3400,"2024-07-01","BISI"
1790,1790,1725,1725,1900,"2024-07-02","BISI"
1725,1730,1725,1730,45900,"2024-07-03","BISI"
1730,1745,1645,1730,144900,"2024-07-04","BISI"
1730,1785,1650,1730,647000,"2024-07-05","BISI"
1700,1740,1700,1735,800,"2024-07-08","BISI"
1735,1735,1700,1700,10000,"2024-07-09","BISI"
1720,1775,1680,1690,1010500,"2024-07-10","BISI"
1685,1695,1675,1680,114800,"2024-07-11","BISI"
1700,1710,1695,1700,73100,"2024-07-12","BISI"
1720,1720,1700,1720,8600,"2024-07-15","BISI"
1720,1730,1705,1720,796900,"2024-07-16","BISI"
1705,1710,1680,1690,72500,"2024-07-17","BISI"
1680,1700,1680,1680,24900,"2024-07-18","BISI"
1690,1690,1670,1670,30600,"2024-07-19","BISI"
1725,1725,1675,1680,10100,"2024-07-22","BISI"
1680,1710,1680,1680,1105500,"2024-07-23","BISI"
1690,1695,1645,1645,452600,"2024-07-24","BISI"
1645,1645,1630,1635,50900,"2024-07-25","BISI"
1635,1685,1635,1640,29000,"2024-07-26","BISI"
1670,1675,1640,1675,2900,"2024-07-29","BISI"
1675,1680,1625,1650,129100,"2024-07-30","BISI"
1650,1670,1650,1665,1600,"2024-07-31","BISI"
1670,1685,1550,1595,185300,"2024-08-01","BISI"
1600,1610,1595,1595,46700,"2024-08-02","BISI"
1595,1595,1575,1575,50800,"2024-08-05","BISI"
1575,1640,1565,1565,63100,"2024-08-06","BISI"
1560,1600,1560,1565,31400,"2024-08-07","BISI"
1560,1560,1555,1555,18300,"2024-08-08","BISI"
1560,1570,1560,1560,66700,"2024-08-09","BISI"
1580,1640,1575,1630,36800,"2024-08-12","BISI"
1635,1635,1600,1610,2600,"2024-08-13","BISI"
1625,1630,1610,1610,10800,"2024-08-14","BISI"
1610,1640,1610,1630,12100,"2024-08-15","BISI"
1630,1630,1590,1630,72800,"2024-08-16","BISI"
1645,1645,1600,1600,33600,"2024-08-19","BISI"
1600,1650,1600,1620,127900,"2024-08-20","BISI"
1625,1630,1600,1610,14000,"2024-08-21","BISI"
1610,1610,1550,1565,279500,"2024-08-22","BISI"
1565,1595,1555,1565,288000,"2024-08-23","BISI"
1590,1595,1565,1595,84200,"2024-08-26","BISI"
1595,1595,1530,1530,554400,"2024-08-27","BISI"
1550,1565,1540,1545,107200,"2024-08-28","BISI"
1555,1555,1535,1545,62000,"2024-08-29","BISI"
1545,1555,1540,1545,69300,"2024-08-30","BISI"
1540,1560,1540,1555,116000,"2024-09-02","BISI"
1555,1555,1525,1530,116600,"2024-09-03","BISI"
1540,1575,1540,1550,214900,"2024-09-04","BISI"
1570,1570,1545,1545,90300,"2024-09-05","BISI"
1555,1570,1530,1540,116900,"2024-09-06","BISI"
1550,1550,1490,1500,278300,"2024-09-09","BISI"
1515,1550,1480,1530,191400,"2024-09-10","BISI"
1530,1550,1480,1530,404500,"2024-09-11","BISI"
1520,1525,1465,1470,421500,"2024-09-12","BISI"
1485,1490,1375,1400,1039800,"2024-09-13","BISI"
1410,1420,1375,1400,1252400,"2024-09-17","BISI"
1400,1455,1400,1450,360600,"2024-09-18","BISI"
1470,1475,1405,1450,837300,"2024-09-19","BISI"
1450,1460,1435,1460,754700,"2024-09-20","BISI"
1475,1475,1440,1460,225200,"2024-09-23","BISI"
1465,1480,1440,1445,624500,"2024-09-24","BISI"
1450,1455,1440,1450,77900,"2024-09-25","BISI"
1455,1470,1440,1470,188000,"2024-09-26","BISI"
1470,1475,1460,1465,45900,"2024-09-27","BISI"
1465,1485,1440,1485,374800,"2024-09-30","BISI"
1480,1485,1435,1440,222900,"2024-10-01","BISI"
1455,1455,1440,1450,35500,"2024-10-02","BISI"
1450,1450,1435,1435,39500,"2024-10-03","BISI"
1435,1450,1400,1415,320500,"2024-10-04","BISI"
1440,1445,1425,1440,56400,"2024-10-07","BISI"
1440,1440,1420,1440,106400,"2024-10-08","BISI"
1440,1440,1425,1440,118400,"2024-10-09","BISI"
1440,1445,1415,1425,208500,"2024-10-10","BISI"
1430,1440,1400,1420,250800,"2024-10-11","BISI"
1425,1435,1400,1410,295900,"2024-10-14","BISI"
1415,1425,1410,1420,315100,"2024-10-15","BISI"
1425,1440,1410,1420,241800,"2024-10-16","BISI"
1425,1430,1420,1430,196200,"2024-10-17","BISI"
1430,1430,1400,1420,407000,"2024-10-18","BISI"
1420,1435,1410,1425,184700,"2024-10-21","BISI"
1425,1435,1395,1400,1224100,"2024-10-22","BISI"
1400,1405,1390,1395,417400,"2024-10-23","BISI"
1395,1400,1385,1395,516200,"2024-10-24","BISI"
1395,1400,1390,1400,252400,"2024-10-25","BISI"
1400,1410,1395,1400,135900,"2024-10-28","BISI"
1400,1400,1390,1395,96500,"2024-10-29","BISI"
1400,1400,1360,1360,394600,"2024-10-30","BISI"
1360,1365,1340,1350,571700,"2024-10-31","BISI"
1300,1340,1240,1240,1324300,"2024-11-01","BISI"
1240,1250,1160,1170,784400,"2024-11-04","BISI"
1170,1200,1170,1195,87900,"2024-11-05","BISI"
1190,1195,1165,1165,464800,"2024-11-06","BISI"
1190,1430,1130,1135,1007500,"2024-11-07","BISI"
1140,1205,1120,1130,280300,"2024-11-08","BISI"
1145,1175,1110,1120,236200,"2024-11-11","BISI"
1120,1130,1065,1095,2523800,"2024-11-12","BISI"
1095,1105,1050,1080,439600,"2024-11-13","BISI"
1070,1070,1000,1020,1215500,"2024-11-14","BISI"
1020,1045,1005,1025,550100,"2024-11-15","BISI"
1025,1035,1020,1030,230300,"2024-11-18","BISI"
1030,1095,1030,1080,223500,"2024-11-19","BISI"
1095,1140,1075,1125,632200,"2024-11-20","BISI"
1125,1140,1115,1125,1386300,"2024-11-21","BISI"
1135,1135,1050,1060,399400,"2024-11-22","BISI"
1060,1120,1060,1110,767800,"2024-11-25","BISI"
1120,1120,1100,1100,211800,"2024-11-26","BISI"
1100,1120,1090,1100,169600,"2024-11-28","BISI"
1100,1125,1095,1100,187300,"2024-11-29","BISI"
1100,1100,1050,1065,319000,"2024-12-02","BISI"
1065,1065,1045,1050,364300,"2024-12-03","BISI"
1050,1090,1050,1080,104200,"2024-12-04","BISI"
1080,1080,1020,1050,325100,"2024-12-05","BISI"
1095,1095,1000,1065,193400,"2024-12-06","BISI"
1080,1120,1075,1110,164900,"2024-12-09","BISI"
1125,1125,1085,1090,369000,"2024-12-10","BISI"
1125,1125,1090,1090,726400,"2024-12-11","BISI"
1090,1115,1090,1095,307300,"2024-12-12","BISI"
1090,1145,1090,1095,163000,"2024-12-13","BISI"
1095,1110,1090,1095,52200,"2024-12-16","BISI"
1095,1100,1065,1070,100200,"2024-12-17","BISI"
1075,1090,1070,1070,91800,"2024-12-18","BISI"
1070,1070,1050,1065,134900,"2024-12-19","BISI"
1060,1065,1045,1050,120900,"2024-12-20","BISI"
1045,1050,1005,1015,604200,"2024-12-23","BISI"
1035,1035,1005,1005,673500,"2024-12-24","BISI"
1005,1055,1005,1035,156400,"2024-12-27","BISI"
1050,1200,1050,1200,168600,"2024-12-30","BISI"
1200,1200,1075,1095,590100,"2025-01-02","BISI"
1095,1150,1090,1110,110200,"2025-01-03","BISI"
1110,1110,1085,1085,165900,"2025-01-06","BISI"
1065,1110,1060,1090,28800,"2025-01-07","BISI"
1090,1120,1075,1080,145400,"2025-01-08","BISI"
1080,1100,1080,1095,72700,"2025-01-09","BISI"
1095,1100,1090,1100,13900,"2025-01-10","BISI"
1100,1100,1045,1045,417000,"2025-01-13","BISI"
1050,1080,1045,1050,183800,"2025-01-14","BISI"
1050,1055,1020,1050,388300,"2025-01-15","BISI"
1050,1085,1045,1050,256800,"2025-01-16","BISI"
1045,1055,1030,1050,583700,"2025-01-17","BISI"
1050,1075,1045,1060,382100,"2025-01-20","BISI"
1075,1100,1045,1050,596200,"2025-01-21","BISI"
1055,1080,1045,1050,442500,"2025-01-22","BISI"
1050,1060,1035,1060,297400,"2025-01-23","BISI"
1060,1105,1050,1090,426100,"2025-01-24","BISI"
1100,1120,1090,1100,165400,"2025-01-30","BISI"
1100,1100,1090,1100,62900,"2025-01-31","BISI"
1100,1115,1085,1105,193200,"2025-02-03","BISI"
1105,1125,1105,1120,352400,"2025-02-04","BISI"
1125,1125,1100,1115,748100,"2025-02-05","BISI"
1130,1130,1035,1075,318000,"2025-02-06","BISI"
1075,1130,1055,1115,139600,"2025-02-07","BISI"
1115,1120,1040,1095,375700,"2025-02-10","BISI"
1080,1100,1080,1100,126300,"2025-02-11","BISI"
1090,1125,1075,1120,209900,"2025-02-12","BISI"
1120,1130,1100,1100,289800,"2025-02-13","BISI"
1100,1130,1100,1120,70800,"2025-02-14","BISI"
1110,1130,1105,1125,86300,"2025-02-17","BISI"
1125,1170,1110,1165,390600,"2025-02-18","BISI"
1170,1200,1155,1160,227700,"2025-02-19","BISI"
1155,1190,1130,1175,179900,"2025-02-20","BISI"
1175,1175,1140,1170,102700,"2025-02-21","BISI"
1170,1170,1115,1135,166400,"2025-02-24","BISI"
1140,1140,1085,1100,250700,"2025-02-25","BISI"
1150,1150,1085,1090,533800,"2025-02-26","BISI"
1135,1135,1060,1070,107700,"2025-02-27","BISI"
1050,1055,1020,1020,501500,"2025-02-28","BISI"
1020,1050,1020,1040,435700,"2025-03-03","BISI"
1040,1055,1030,1040,62200,"2025-03-04","BISI"
1040,1060,1040,1055,38600,"2025-03-05","BISI"
1040,1060,1040,1040,119600,"2025-03-06","BISI"
1060,1080,1050,1075,263400,"2025-03-07","BISI"
1050,1070,1050,1060,20400,"2025-03-10","BISI"
1050,1085,1035,1060,173900,"2025-03-11","BISI"
1060,1075,1050,1065,13600,"2025-03-12","BISI"
1065,1120,1065,1100,141100,"2025-03-13","BISI"
1100,1160,1100,1130,393200,"2025-03-14","BISI"
1150,1190,1130,1130,289400,"2025-03-17","BISI"
1130,1170,1075,1100,134900,"2025-03-18","BISI"
1005,1045,930,970,2557500,"2025-03-19","BISI"
970,975,915,935,844800,"2025-03-20","BISI"
950,950,905,940,538300,"2025-03-21","BISI"
940,970,880,950,769200,"2025-03-24","BISI"
945,970,920,950,374300,"2025-03-25","BISI"
955,1000,955,1000,491800,"2025-03-26","BISI"
1000,1070,985,1070,494500,"2025-03-27","BISI"
1005,1005,950,960,152400,"2025-04-08","BISI"
965,1010,960,965,83900,"2025-04-09","BISI"
975,1010,975,1010,94100,"2025-04-10","BISI"
1010,1010,990,1000,92900,"2025-04-11","BISI"
1010,1025,995,1025,149300,"2025-04-14","BISI"
1025,1040,975,1040,425300,"2025-04-15","BISI"
1035,1045,1000,1010,160000,"2025-04-16","BISI"
1010,1015,1005,1005,150200,"2025-04-17","BISI"
1005,1020,975,1010,175600,"2025-04-21","BISI"
1010,1015,1000,1015,160600,"2025-04-22","BISI"
1015,1030,1015,1020,23700,"2025-04-23","BISI"
1025,1025,1010,1020,30600,"2025-04-24","BISI"
1010,1045,1010,1025,37300,"2025-04-25","BISI"
1025,1045,1010,1010,654800,"2025-04-28","BISI"
1010,1035,1005,1035,79500,"2025-04-29","BISI"
1035,1045,1000,1010,309000,"2025-04-30","BISI"
1010,1015,970,975,339700,"2025-05-02","BISI"
1000,1000,960,985,227200,"2025-05-05","BISI"
985,990,970,980,148200,"2025-05-06","BISI"
980,980,950,950,957900,"2025-05-07","BISI"
955,965,940,950,340800,"2025-05-08","BISI"
950,955,930,940,250000,"2025-05-09","BISI"
950,975,950,960,215800,"2025-05-14","BISI"
960,970,950,965,444600,"2025-05-15","BISI"
970,970,960,970,154000,"2025-05-16","BISI"
970,980,965,975,169700,"2025-05-19","BISI"
980,995,970,980,474300,"2025-05-20","BISI"
980,990,975,985,81400,"2025-05-21","BISI"
990,995,980,995,183300,"2025-05-22","BISI"
990,995,985,995,70600,"2025-05-23","BISI"
1000,1000,990,995,398700,"2025-05-26","BISI"
995,1005,990,995,342100,"2025-05-27","BISI"
1000,1000,960,965,734200,"2025-05-28","BISI"
970,975,955,960,181400,"2025-06-02","BISI"
960,975,945,950,263400,"2025-06-03","BISI"
960,970,950,965,174600,"2025-06-04","BISI"
965,975,945,965,163500,"2025-06-05","BISI"
965,985,965,980,433500,"2025-06-10","BISI"
980,980,955,965,411100,"2025-06-11","BISI"
970,970,960,970,36700,"2025-06-12","BISI"
970,970,950,960,146900,"2025-06-13","BISI"
960,965,950,960,260200,"2025-06-16","BISI"
970,975,955,960,50400,"2025-06-17","BISI"
960,970,945,950,348600,"2025-06-18","BISI"
950,960,925,930,351400,"2025-06-19","BISI"
925,945,920,925,211400,"2025-06-20","BISI"
935,935,925,930,461700,"2025-06-23","BISI"
930,950,930,935,330100,"2025-06-24","BISI"
935,935,930,935,31900,"2025-06-25","BISI"
960,960,935,935,26600,"2025-06-26","BISI"
940,950,935,940,73100,"2025-06-30","BISI"
940,945,930,935,198500,"2025-07-01","BISI"
935,950,930,940,311200,"2025-07-02","BISI"
940,945,930,935,67100,"2025-07-03","BISI"
935,945,935,945,12700,"2025-07-04","BISI"
945,965,935,955,154800,"2025-07-07","BISI"
960,960,955,960,16500,"2025-07-08","BISI"
960,965,955,955,142300,"2025-07-09","BISI"
955,960,955,955,249100,"2025-07-10","BISI"
960,970,955,960,213200,"2025-07-11","BISI"
960,965,930,950,406800,"2025-07-14","BISI"
950,955,920,945,469400,"2025-07-15","BISI"
945,955,935,950,66700,"2025-07-16","BISI"
950,955,910,935,564500,"2025-07-17","BISI"
940,940,905,920,394500,"2025-07-18","BISI"
920,925,910,920,362800,"2025-07-21","BISI"
920,925,910,920,240400,"2025-07-22","BISI"
920,920,915,920,33100,"2025-07-23","BISI"
920,935,920,930,140000,"2025-07-24","BISI"
935,935,920,925,56700,"2025-07-25","BISI"
925,935,925,925,28600,"2025-07-28","BISI"
930,935,905,920,504000,"2025-07-29","BISI"
920,930,910,920,108800,"2025-07-30","BISI"
925,925,915,925,57100,"2025-07-31","BISI"
900,905,860,900,575000,"2025-08-01","BISI"
900,910,860,875,276500,"2025-08-04","BISI"
885,890,870,875,147100,"2025-08-05","BISI"
870,885,870,880,64100,"2025-08-06","BISI"
885,890,860,880,124900,"2025-08-07","BISI"
880,885,875,880,104400,"2025-08-08","BISI"
880,890,880,890,154000,"2025-08-11","BISI"
890,895,880,895,85000,"2025-08-12","BISI"
895,900,875,890,185000,"2025-08-13","BISI"
890,895,865,870,803600,"2025-08-14","BISI"
870,885,865,880,78600,"2025-08-15","BISI"
NA,NA,NA,NA,NA,"2025-08-18","BISI"
880,885,870,875,330700,"2025-08-19","BISI"
870,895,870,880,376000,"2025-08-20","BISI"
885,895,885,890,35900,"2025-08-21","BISI"
890,895,885,890,87800,"2025-08-22","BISI"
900,905,890,900,72700,"2025-08-25","BISI"
900,905,890,895,34800,"2025-08-26","BISI"
895,905,890,905,30700,"2025-08-27","BISI"
905,905,885,900,77400,"2025-08-28","BISI"
900,905,875,885,271100,"2025-08-29","BISI"
880,880,865,880,67500,"2025-09-01","BISI"
880,885,870,885,75000,"2025-09-02","BISI"
885,905,880,880,250600,"2025-09-03","BISI"
890,915,890,890,64800,"2025-09-04","BISI"
900,910,890,890,75800,"2025-09-08","BISI"
880,890,875,875,132800,"2025-09-09","BISI"
875,885,865,870,97900,"2025-09-10","BISI"
875,895,870,880,608900,"2025-09-11","BISI"
890,895,880,885,37800,"2025-09-12","BISI"
890,895,860,880,554700,"2025-09-15","BISI"
885,895,865,890,450500,"2025-09-16","BISI"
890,900,885,895,154800,"2025-09-17","BISI"
900,905,895,900,276600,"2025-09-18","BISI"
900,905,870,890,675000,"2025-09-19","BISI"
890,895,875,890,40800,"2025-09-22","BISI"
890,895,875,880,198200,"2025-09-23","BISI"
880,905,875,875,329600,"2025-09-24","BISI"
880,890,875,890,78000,"2025-09-25","BISI"
890,890,870,880,266900,"2025-09-26","BISI"
890,890,875,885,670500,"2025-09-29","BISI"
890,890,870,875,216400,"2025-09-30","BISI"
875,885,875,875,269800,"2025-10-01","BISI"
880,880,875,875,88900,"2025-10-02","BISI"
875,895,875,895,202800,"2025-10-03","BISI"
900,900,870,875,538000,"2025-10-06","BISI"
880,885,870,875,224000,"2025-10-07","BISI"
875,905,850,905,931600,"2025-10-08","BISI"
905,945,900,930,876600,"2025-10-09","BISI"
930,935,920,920,267900,"2025-10-10","BISI"
920,920,860,890,900700,"2025-10-13","BISI"
895,895,875,875,116100,"2025-10-14","BISI"
880,890,870,870,201400,"2025-10-15","BISI"
890,890,870,885,108200,"2025-10-16","BISI"
890,890,870,875,162100,"2025-10-17","BISI"
875,890,875,890,126100,"2025-10-20","BISI"
890,890,870,880,931800,"2025-10-21","BISI"
880,900,875,880,344200,"2025-10-22","BISI"
880,890,875,875,501900,"2025-10-23","BISI"
880,895,860,875,1307700,"2025-10-24","BISI"
875,885,870,880,360500,"2025-10-27","BISI"
880,890,865,885,499600,"2025-10-28","BISI"
885,890,875,880,366900,"2025-10-29","BISI"
880,885,875,880,286800,"2025-10-30","BISI"
885,895,875,890,904700,"2025-10-31","BISI"
915,920,890,920,1610800,"2025-11-03","BISI"
920,925,910,915,277500,"2025-11-04","BISI"
915,915,895,905,593400,"2025-11-05","BISI"
905,910,885,900,900100,"2025-11-06","BISI"
900,910,890,895,334500,"2025-11-07","BISI"
895,900,885,895,253000,"2025-11-10","BISI"
910,910,890,905,149100,"2025-11-11","BISI"
905,905,885,895,219300,"2025-11-12","BISI"
900,910,890,895,165100,"2025-11-13","BISI"
905,905,890,900,1924700,"2025-11-14","BISI"
900,905,890,895,302900,"2025-11-17","BISI"
895,905,890,895,257800,"2025-11-18","BISI"
895,900,885,900,282900,"2025-11-19","BISI"
900,900,890,900,171200,"2025-11-20","BISI"
900,915,895,905,710300,"2025-11-21","BISI"
910,915,900,900,405000,"2025-11-24","BISI"
900,905,895,900,232900,"2025-11-25","BISI"
900,900,890,895,428000,"2025-11-26","BISI"
895,900,885,895,210200,"2025-11-27","BISI"
895,900,885,890,203300,"2025-11-28","BISI"
895,900,870,890,585700,"2025-12-01","BISI"
890,895,870,880,707400,"2025-12-02","BISI"
870,880,870,880,1043800,"2025-12-03","BISI"
885,885,875,880,568300,"2025-12-04","BISI"
880,880,870,880,369000,"2025-12-05","BISI"
880,880,865,870,763700,"2025-12-08","BISI"
875,880,865,865,300700,"2025-12-09","BISI"
865,875,860,865,377500,"2025-12-10","BISI"
870,870,860,865,147600,"2025-12-11","BISI"
865,875,850,870,151500,"2025-12-12","BISI"