"Open","High","Low","Close","Volume","Date","Emiten"
60,60,60,60,2,"2007-01-02","BMSR"
60,60,60,60,40000,"2007-01-03","BMSR"
60,60,60,60,0,"2007-01-04","BMSR"
60,60,60,60,0,"2007-01-05","BMSR"
65,65,65,65,75000,"2007-01-08","BMSR"
65,65,65,65,0,"2007-01-09","BMSR"
65,65,65,65,0,"2007-01-10","BMSR"
65,65,65,65,0,"2007-01-11","BMSR"
65,65,65,65,0,"2007-01-12","BMSR"
65,65,65,65,0,"2007-01-15","BMSR"
59,59,59,59,25000,"2007-01-16","BMSR"
59,59,59,59,2,"2007-01-17","BMSR"
59,59,59,59,2,"2007-01-18","BMSR"
59,59,59,59,0,"2007-01-19","BMSR"
59,59,59,59,0,"2007-01-22","BMSR"
59,59,59,59,2,"2007-01-23","BMSR"
59,59,59,59,2,"2007-01-24","BMSR"
59,59,59,59,0,"2007-01-25","BMSR"
59,59,59,59,0,"2007-01-26","BMSR"
59,59,59,59,0,"2007-01-29","BMSR"
59,59,59,59,2,"2007-01-30","BMSR"
51,51,51,51,14500,"2007-01-31","BMSR"
51,51,51,51,1,"2007-02-01","BMSR"
59,59,59,59,10000,"2007-02-02","BMSR"
59,59,59,59,2,"2007-02-05","BMSR"
59,59,59,59,2,"2007-02-06","BMSR"
59,65,59,64,114000,"2007-02-07","BMSR"
64,64,64,64,2,"2007-02-08","BMSR"
64,64,64,64,2,"2007-02-09","BMSR"
64,64,64,64,2,"2007-02-12","BMSR"
64,64,64,64,2,"2007-02-13","BMSR"
64,64,64,64,0,"2007-02-14","BMSR"
55,55,55,55,500,"2007-02-15","BMSR"
51,51,51,51,50000,"2007-02-16","BMSR"
52,52,52,52,55000,"2007-02-19","BMSR"
52,52,52,52,2,"2007-02-20","BMSR"
52,52,52,52,4,"2007-02-21","BMSR"
52,52,52,52,2,"2007-02-22","BMSR"
52,52,52,52,1,"2007-02-23","BMSR"
52,52,52,52,0,"2007-02-26","BMSR"
52,52,52,52,0,"2007-02-27","BMSR"
52,52,52,52,3,"2007-02-28","BMSR"
52,52,52,52,3,"2007-03-01","BMSR"
52,52,52,52,3,"2007-03-02","BMSR"
52,52,52,52,3,"2007-03-05","BMSR"
52,52,52,52,3,"2007-03-06","BMSR"
52,52,52,52,1,"2007-03-07","BMSR"
60,61,53,60,345000,"2007-03-08","BMSR"
60,60,60,60,2,"2007-03-09","BMSR"
60,60,60,60,2,"2007-03-12","BMSR"
60,60,60,60,0,"2007-03-13","BMSR"
60,60,60,60,2,"2007-03-14","BMSR"
53,60,53,53,10500,"2007-03-15","BMSR"
53,53,53,53,1,"2007-03-16","BMSR"
50,50,50,50,1e+05,"2007-03-20","BMSR"
50,50,50,50,0,"2007-03-21","BMSR"
54,54,54,54,320000,"2007-03-22","BMSR"
54,54,54,54,1,"2007-03-23","BMSR"
54,54,54,54,3,"2007-03-26","BMSR"
54,54,54,54,1,"2007-03-27","BMSR"
53,53,53,53,30000,"2007-03-28","BMSR"
57,57,57,57,86000,"2007-03-29","BMSR"
57,57,57,57,4000,"2007-03-30","BMSR"
60,60,56,56,29000,"2007-04-02","BMSR"
56,56,56,56,0,"2007-04-03","BMSR"
56,56,56,56,2,"2007-04-04","BMSR"
56,56,56,56,1,"2007-04-05","BMSR"
58,58,58,58,24000,"2007-04-09","BMSR"
57,60,57,60,104000,"2007-04-10","BMSR"
58,60,58,58,4,"2007-04-11","BMSR"
58,58,58,58,40000,"2007-04-12","BMSR"
58,58,58,58,2,"2007-04-13","BMSR"
58,58,58,58,4,"2007-04-16","BMSR"
58,58,58,58,2,"2007-04-17","BMSR"
58,58,58,58,1,"2007-04-18","BMSR"
58,58,58,58,0,"2007-04-19","BMSR"
58,58,58,58,0,"2007-04-20","BMSR"
75,75,75,75,212500,"2007-04-23","BMSR"
75,75,75,75,0,"2007-04-24","BMSR"
75,75,75,75,0,"2007-04-25","BMSR"
67,67,67,67,51500,"2007-04-26","BMSR"
67,80,67,80,303000,"2007-04-27","BMSR"
75,75,75,75,102500,"2007-04-30","BMSR"
80,85,79,80,4,"2007-05-01","BMSR"
80,80,72,72,115000,"2007-05-02","BMSR"
74,74,74,74,50000,"2007-05-03","BMSR"
76,76,74,76,4,"2007-05-04","BMSR"
72,72,72,72,50000,"2007-05-07","BMSR"
72,72,72,72,50000,"2007-05-08","BMSR"
72,72,72,72,25000,"2007-05-09","BMSR"
82,82,82,82,65000,"2007-05-10","BMSR"
82,82,82,82,2,"2007-05-11","BMSR"
72,72,72,72,130000,"2007-05-14","BMSR"
72,72,72,72,4,"2007-05-15","BMSR"
78,78,72,72,155000,"2007-05-16","BMSR"
70,70,70,70,1e+05,"2007-05-21","BMSR"
70,70,70,70,0,"2007-05-22","BMSR"
76,76,75,76,4,"2007-05-23","BMSR"
76,76,72,72,130000,"2007-05-24","BMSR"
70,70,70,70,425000,"2007-05-25","BMSR"
70,70,70,70,2,"2007-05-28","BMSR"
75,75,72,75,4,"2007-05-29","BMSR"
75,75,72,75,148500,"2007-05-30","BMSR"
72,75,72,75,101500,"2007-05-31","BMSR"
75,75,75,75,1,"2007-06-04","BMSR"
85,92,82,85,4,"2007-06-05","BMSR"
92,100,92,99,406000,"2007-06-06","BMSR"
102,115,99,102,4,"2007-06-07","BMSR"
102,102,102,102,0,"2007-06-08","BMSR"
92,92,92,92,50000,"2007-06-11","BMSR"
112,112,89,89,60000,"2007-06-12","BMSR"
89,89,82,82,180500,"2007-06-13","BMSR"
82,82,82,82,1,"2007-06-14","BMSR"
90,90,90,90,145000,"2007-06-15","BMSR"
94,94,90,94,275000,"2007-06-18","BMSR"
95,96,95,95,1e+05,"2007-06-19","BMSR"
95,95,95,95,3,"2007-06-20","BMSR"
90,90,90,90,10000,"2007-06-21","BMSR"
89,89,89,89,80000,"2007-06-22","BMSR"
89,89,89,89,0,"2007-06-25","BMSR"
89,89,89,89,0,"2007-06-26","BMSR"
89,89,89,89,0,"2007-06-27","BMSR"
89,89,89,89,0,"2007-06-28","BMSR"
89,89,89,89,0,"2007-06-29","BMSR"
89,89,89,89,0,"2007-07-02","BMSR"
112,112,112,112,500,"2007-07-03","BMSR"
120,122,110,120,4,"2007-07-04","BMSR"
124,137,120,124,4,"2007-07-05","BMSR"
135,136,135,135,150000,"2007-07-06","BMSR"
130,130,130,130,50000,"2007-07-09","BMSR"
117,117,117,117,74000,"2007-07-10","BMSR"
112,112,112,112,25000,"2007-07-11","BMSR"
130,134,125,130,4,"2007-07-12","BMSR"
125,125,117,117,40500,"2007-07-13","BMSR"
111,124,111,124,124500,"2007-07-16","BMSR"
121,130,118,121,4,"2007-07-17","BMSR"
112,112,112,112,25000,"2007-07-18","BMSR"
130,130,130,130,8000,"2007-07-19","BMSR"
126,126,126,126,25000,"2007-07-20","BMSR"
120,120,120,120,125000,"2007-07-23","BMSR"
116,116,114,114,50000,"2007-07-24","BMSR"
114,114,114,114,75000,"2007-07-25","BMSR"
105,111,105,111,3000,"2007-07-26","BMSR"
116,116,116,116,20000,"2007-07-27","BMSR"
120,120,120,120,1e+05,"2007-07-30","BMSR"
122,130,122,122,434500,"2007-07-31","BMSR"
122,122,122,122,2,"2007-08-01","BMSR"
115,115,111,115,4,"2007-08-02","BMSR"
120,120,111,111,44500,"2007-08-03","BMSR"
106,106,105,105,2e+05,"2007-08-06","BMSR"
100,100,100,100,25000,"2007-08-07","BMSR"
100,100,100,100,0,"2007-08-08","BMSR"
100,100,100,100,2,"2007-08-09","BMSR"
100,100,100,100,0,"2007-08-10","BMSR"
100,100,100,100,0,"2007-08-13","BMSR"
104,104,104,104,59000,"2007-08-14","BMSR"
92,92,92,92,1e+05,"2007-08-15","BMSR"
78,85,78,85,1e+05,"2007-08-16","BMSR"
85,85,85,85,0,"2007-08-20","BMSR"
83,83,83,83,25000,"2007-08-21","BMSR"
83,83,83,83,0,"2007-08-22","BMSR"
83,83,83,83,1,"2007-08-23","BMSR"
99,99,95,99,4,"2007-08-24","BMSR"
99,99,99,99,0,"2007-08-27","BMSR"
91,92,91,91,4,"2007-08-28","BMSR"
95,95,95,95,1e+05,"2007-08-29","BMSR"
95,95,95,95,3,"2007-08-30","BMSR"
93,93,93,93,25000,"2007-08-31","BMSR"
96,96,96,96,15000,"2007-09-03","BMSR"
100,115,100,115,140000,"2007-09-04","BMSR"
112,138,112,138,1933000,"2007-09-05","BMSR"
130,149,125,149,2e+05,"2007-09-06","BMSR"
149,149,149,149,2,"2007-09-07","BMSR"
149,149,149,149,0,"2007-09-10","BMSR"
150,150,130,130,115000,"2007-09-11","BMSR"
121,121,120,121,4,"2007-09-12","BMSR"
120,122,120,120,4,"2007-09-13","BMSR"
124,130,121,124,4,"2007-09-14","BMSR"
128,128,128,128,125000,"2007-09-17","BMSR"
122,122,122,122,25500,"2007-09-18","BMSR"
122,122,122,122,2,"2007-09-19","BMSR"
125,128,124,128,219000,"2007-09-20","BMSR"
135,136,130,135,4,"2007-09-21","BMSR"
135,137,135,137,25000,"2007-09-24","BMSR"
137,137,137,137,1e+05,"2007-09-25","BMSR"
135,140,127,133,13500,"2007-09-26","BMSR"
141,142,141,141,175000,"2007-09-27","BMSR"
145,175,145,153,2925000,"2007-09-28","BMSR"
168,168,148,154,159000,"2007-10-01","BMSR"
155,155,150,150,245000,"2007-10-02","BMSR"
150,150,150,150,3,"2007-10-03","BMSR"
150,150,150,150,2,"2007-10-04","BMSR"
150,150,150,150,0,"2007-10-05","BMSR"
150,150,150,150,3,"2007-10-08","BMSR"
150,150,150,150,3,"2007-10-09","BMSR"
150,150,150,150,2,"2007-10-10","BMSR"
150,150,150,150,2,"2007-10-11","BMSR"
130,130,130,130,2e+05,"2007-10-17","BMSR"
131,131,130,131,4,"2007-10-18","BMSR"
131,131,131,131,2,"2007-10-19","BMSR"
131,131,131,131,0,"2007-10-22","BMSR"
131,131,131,131,2,"2007-10-23","BMSR"
131,131,131,131,364500,"2007-10-24","BMSR"
138,143,138,143,160000,"2007-10-25","BMSR"
143,143,143,143,1500,"2007-10-26","BMSR"
132,132,132,132,5000,"2007-10-29","BMSR"
132,145,131,145,4,"2007-10-30","BMSR"
132,145,132,145,325000,"2007-10-31","BMSR"
145,145,145,145,2,"2007-11-01","BMSR"
138,149,138,138,158500,"2007-11-02","BMSR"
138,138,138,138,0,"2007-11-05","BMSR"
141,141,141,141,35000,"2007-11-06","BMSR"
142,143,142,142,4,"2007-11-07","BMSR"
130,130,130,130,205000,"2007-11-08","BMSR"
125,135,125,135,50500,"2007-11-09","BMSR"
125,125,125,125,50000,"2007-11-12","BMSR"
126,126,126,126,37500,"2007-11-13","BMSR"
130,130,125,130,4,"2007-11-14","BMSR"
146,155,135,146,4,"2007-11-15","BMSR"
154,155,145,152,263000,"2007-11-16","BMSR"
152,160,150,155,4,"2007-11-19","BMSR"
140,140,140,140,25000,"2007-11-20","BMSR"
147,154,145,154,126000,"2007-11-21","BMSR"
137,155,137,155,75500,"2007-11-22","BMSR"
141,150,141,150,36000,"2007-11-23","BMSR"
155,155,150,150,170000,"2007-11-26","BMSR"
146,146,146,146,45000,"2007-11-27","BMSR"
150,150,150,150,160000,"2007-11-28","BMSR"
150,150,147,150,4,"2007-11-29","BMSR"
152,152,146,147,34500,"2007-11-30","BMSR"
155,155,150,155,4,"2007-12-03","BMSR"
153,155,153,153,4,"2007-12-04","BMSR"
153,153,153,153,25000,"2007-12-05","BMSR"
151,152,151,151,4,"2007-12-06","BMSR"
155,155,153,155,4,"2007-12-07","BMSR"
154,175,152,155,158000,"2007-12-10","BMSR"
158,158,156,158,4,"2007-12-11","BMSR"
162,162,160,162,569000,"2007-12-12","BMSR"
157,165,157,157,4,"2007-12-13","BMSR"
157,157,157,157,0,"2007-12-14","BMSR"
157,157,157,157,3,"2007-12-17","BMSR"
145,155,145,155,31500,"2007-12-18","BMSR"
151,151,149,151,4,"2007-12-19","BMSR"
155,155,155,155,80000,"2007-12-26","BMSR"
155,153,153,153,4,"2007-12-27","BMSR"
162,162,149,149,708500,"2007-12-28","BMSR"
149,149,149,149,0,"2007-12-31","BMSR"
160,160,160,160,250000,"2008-01-02","BMSR"
154,162,153,154,4,"2008-01-03","BMSR"
150,170,150,170,741500,"2008-01-04","BMSR"
160,160,160,160,112500,"2008-01-07","BMSR"
160,160,160,160,50000,"2008-01-08","BMSR"
160,160,160,160,3,"2008-01-09","BMSR"
157,157,155,157,4,"2008-01-14","BMSR"
150,155,150,150,4,"2008-01-15","BMSR"
150,150,142,150,350000,"2008-01-16","BMSR"
151,151,146,151,75000,"2008-01-17","BMSR"
150,155,146,150,4,"2008-01-18","BMSR"
144,159,144,159,25500,"2008-01-21","BMSR"
140,155,140,155,149500,"2008-01-22","BMSR"
150,150,150,150,1e+05,"2008-01-23","BMSR"
159,159,159,159,28000,"2008-01-24","BMSR"
155,160,155,155,4,"2008-01-25","BMSR"
151,151,151,151,1e+05,"2008-01-28","BMSR"
151,151,151,151,15000,"2008-01-29","BMSR"
151,151,151,151,2,"2008-01-30","BMSR"
159,159,159,159,15000,"2008-01-31","BMSR"
159,159,159,159,2,"2008-02-01","BMSR"
159,159,159,159,2,"2008-02-04","BMSR"
159,159,159,159,2,"2008-02-05","BMSR"
159,159,159,159,0,"2008-02-06","BMSR"
159,159,159,159,2,"2008-02-11","BMSR"
135,135,135,135,50000,"2008-02-12","BMSR"
130,165,130,165,25500,"2008-02-13","BMSR"
165,165,165,165,2,"2008-02-14","BMSR"
165,165,165,165,0,"2008-02-15","BMSR"
135,135,135,135,5000,"2008-02-18","BMSR"
163,163,163,163,500,"2008-02-19","BMSR"
135,135,135,135,10000,"2008-02-20","BMSR"
135,135,135,135,20000,"2008-02-21","BMSR"
135,135,135,135,1,"2008-02-22","BMSR"
135,135,135,135,1,"2008-02-25","BMSR"
130,130,130,130,15000,"2008-02-26","BMSR"
130,130,130,130,2,"2008-02-27","BMSR"
163,163,163,163,500,"2008-02-28","BMSR"
163,163,163,163,2,"2008-02-29","BMSR"
163,163,163,163,2,"2008-03-03","BMSR"
163,163,163,163,2,"2008-03-04","BMSR"
163,163,163,163,2,"2008-03-05","BMSR"
163,163,163,163,2,"2008-03-06","BMSR"
163,163,163,163,2,"2008-03-10","BMSR"
163,163,163,163,2,"2008-03-11","BMSR"
130,130,130,130,10000,"2008-03-12","BMSR"
126,126,126,126,160000,"2008-03-13","BMSR"
126,126,126,126,10000,"2008-03-14","BMSR"
125,125,125,125,50000,"2008-03-17","BMSR"
120,162,120,162,50500,"2008-03-18","BMSR"
162,162,162,162,2,"2008-03-19","BMSR"
115,115,115,115,5500,"2008-03-24","BMSR"
115,154,115,154,15500,"2008-03-25","BMSR"
154,154,154,154,2,"2008-03-26","BMSR"
154,154,154,154,0,"2008-03-27","BMSR"
154,154,154,154,2,"2008-03-28","BMSR"
153,154,153,153,4,"2008-03-31","BMSR"
153,153,153,153,2,"2008-04-01","BMSR"
153,153,153,153,10000,"2008-04-02","BMSR"
120,120,120,120,1e+05,"2008-04-03","BMSR"
120,120,120,120,0,"2008-04-04","BMSR"
120,120,120,120,0,"2008-04-07","BMSR"
120,120,120,120,0,"2008-04-08","BMSR"
120,120,120,120,0,"2008-04-09","BMSR"
120,120,120,120,0,"2008-04-10","BMSR"
120,120,120,120,0,"2008-04-11","BMSR"
120,120,120,120,0,"2008-04-14","BMSR"
120,120,120,120,0,"2008-04-15","BMSR"
130,135,110,120,125000,"2008-04-16","BMSR"
120,120,120,120,0,"2008-04-17","BMSR"
134,134,134,134,500,"2008-04-18","BMSR"
134,134,134,134,3,"2008-04-21","BMSR"
134,134,134,134,3,"2008-04-22","BMSR"
134,134,134,134,3,"2008-04-23","BMSR"
132,135,130,132,4,"2008-04-24","BMSR"
125,134,125,134,3000,"2008-04-25","BMSR"
134,134,134,134,2,"2008-04-28","BMSR"
135,135,135,135,37500,"2008-04-29","BMSR"
120,120,115,115,36500,"2008-04-30","BMSR"
115,115,115,115,0,"2008-05-05","BMSR"
115,115,115,115,0,"2008-05-06","BMSR"
130,130,130,130,500,"2008-05-07","BMSR"
130,135,130,135,25000,"2008-05-08","BMSR"
115,115,115,115,500,"2008-05-09","BMSR"
135,135,135,135,25000,"2008-05-12","BMSR"
135,135,135,135,7500,"2008-05-13","BMSR"
135,135,135,135,0,"2008-05-14","BMSR"
135,135,135,135,0,"2008-05-15","BMSR"
140,170,140,170,209000,"2008-05-16","BMSR"
170,170,170,170,0,"2008-05-21","BMSR"
170,170,170,170,0,"2008-05-22","BMSR"
170,170,170,170,500,"2008-05-23","BMSR"
170,170,170,170,0,"2008-05-26","BMSR"
170,170,170,170,0,"2008-05-27","BMSR"
170,170,170,170,0,"2008-05-28","BMSR"
170,170,170,170,0,"2008-05-29","BMSR"
170,173,170,173,177500,"2008-05-30","BMSR"
173,230,173,230,1657000,"2008-06-02","BMSR"
230,295,230,290,1956000,"2008-06-03","BMSR"
300,345,295,340,1395000,"2008-06-04","BMSR"
340,340,340,340,0,"2008-06-05","BMSR"
340,350,340,340,4,"2008-06-06","BMSR"
340,360,305,360,840500,"2008-06-09","BMSR"
340,360,325,360,456500,"2008-06-10","BMSR"
330,360,330,360,398500,"2008-06-11","BMSR"
355,440,355,440,2011500,"2008-06-12","BMSR"
440,440,440,440,0,"2008-06-13","BMSR"
440,440,440,440,0,"2008-06-16","BMSR"
440,440,440,440,0,"2008-06-17","BMSR"
440,440,440,440,0,"2008-06-18","BMSR"
450,455,405,450,4,"2008-06-19","BMSR"
445,500,420,500,2275500,"2008-06-20","BMSR"
500,500,470,500,437500,"2008-06-23","BMSR"
490,490,470,490,120500,"2008-06-24","BMSR"
465,490,460,490,200500,"2008-06-25","BMSR"
455,490,450,490,645000,"2008-06-26","BMSR"
490,490,450,460,250000,"2008-06-27","BMSR"
415,415,415,415,18000,"2008-06-30","BMSR"
445,460,410,445,4,"2008-07-01","BMSR"
425,425,340,350,83500,"2008-07-02","BMSR"
350,395,350,380,39000,"2008-07-03","BMSR"
380,380,380,380,2,"2008-07-04","BMSR"
420,420,350,395,153500,"2008-07-07","BMSR"
395,395,395,395,2,"2008-07-08","BMSR"
400,400,300,360,63500,"2008-07-09","BMSR"
310,310,310,310,35000,"2008-07-10","BMSR"
340,340,340,340,5000,"2008-07-11","BMSR"
340,340,340,340,2,"2008-07-14","BMSR"
340,340,340,340,2,"2008-07-15","BMSR"
340,340,340,340,2,"2008-07-16","BMSR"
340,340,340,340,2,"2008-07-17","BMSR"
340,340,340,340,2,"2008-07-18","BMSR"
340,375,340,375,25500,"2008-07-21","BMSR"
370,370,370,370,1000,"2008-07-22","BMSR"
370,370,370,370,0,"2008-07-23","BMSR"
370,370,310,310,5000,"2008-07-24","BMSR"
310,310,310,310,47500,"2008-07-25","BMSR"
310,310,310,310,0,"2008-07-28","BMSR"
370,370,300,300,26000,"2008-07-29","BMSR"
300,325,300,325,62500,"2008-07-31","BMSR"
325,325,325,325,2,"2008-08-01","BMSR"
325,325,325,325,2,"2008-08-04","BMSR"
325,325,325,325,2,"2008-08-05","BMSR"
325,325,325,325,0,"2008-08-06","BMSR"
325,325,325,325,0,"2008-08-07","BMSR"
325,325,325,325,2,"2008-08-08","BMSR"
350,350,350,350,75000,"2008-08-11","BMSR"
350,350,350,350,2,"2008-08-12","BMSR"
350,350,350,350,0,"2008-08-13","BMSR"
350,350,350,350,0,"2008-08-14","BMSR"
350,350,350,350,2,"2008-08-15","BMSR"
370,370,310,310,42500,"2008-08-19","BMSR"
305,375,305,345,137000,"2008-08-20","BMSR"
340,415,340,415,516000,"2008-08-21","BMSR"
445,450,440,445,438000,"2008-08-22","BMSR"
445,445,445,445,10000,"2008-08-25","BMSR"
440,440,440,440,5000,"2008-08-26","BMSR"
415,415,405,415,4,"2008-08-27","BMSR"
440,440,440,440,1500,"2008-08-28","BMSR"
440,440,440,440,2,"2008-08-29","BMSR"
440,440,440,440,2,"2008-09-01","BMSR"
440,440,440,440,0,"2008-09-02","BMSR"
415,415,375,375,25000,"2008-09-03","BMSR"
400,400,400,400,12500,"2008-09-04","BMSR"
400,400,400,400,500,"2008-09-05","BMSR"
400,400,400,400,2,"2008-09-08","BMSR"
400,400,400,400,2,"2008-09-09","BMSR"
350,350,310,350,45500,"2008-09-10","BMSR"
350,350,350,350,2,"2008-09-11","BMSR"
350,350,350,350,0,"2008-09-12","BMSR"
350,350,350,350,0,"2008-09-15","BMSR"
350,350,350,350,0,"2008-09-16","BMSR"
350,350,350,350,500,"2008-09-17","BMSR"
300,380,300,380,25500,"2008-09-18","BMSR"
300,335,300,335,86500,"2008-09-19","BMSR"
310,310,310,310,25500,"2008-09-22","BMSR"
305,310,305,305,4,"2008-09-23","BMSR"
310,390,300,310,4,"2008-09-24","BMSR"
310,310,310,310,2500,"2008-09-25","BMSR"
310,310,310,310,2,"2008-09-26","BMSR"
310,310,310,310,0,"2008-10-06","BMSR"
310,310,310,310,2,"2008-10-07","BMSR"
345,345,340,345,4,"2008-10-08","BMSR"
345,345,345,345,0,"2008-10-09","BMSR"
345,345,345,345,0,"2008-10-10","BMSR"
345,345,345,345,0,"2008-10-13","BMSR"
345,345,345,345,0,"2008-10-14","BMSR"
345,345,345,345,0,"2008-10-15","BMSR"
345,345,345,345,0,"2008-10-16","BMSR"
345,345,345,345,0,"2008-10-17","BMSR"
345,345,345,345,0,"2008-10-20","BMSR"
345,345,345,345,3,"2008-10-21","BMSR"
345,345,345,345,0,"2008-10-22","BMSR"
345,345,345,345,0,"2008-10-23","BMSR"
345,345,345,345,0,"2008-10-24","BMSR"
345,345,345,345,0,"2008-10-27","BMSR"
345,345,345,345,0,"2008-10-28","BMSR"
345,345,345,345,0,"2008-10-29","BMSR"
345,345,345,345,0,"2008-10-30","BMSR"
345,345,345,345,0,"2008-10-31","BMSR"
345,345,345,345,0,"2008-11-03","BMSR"
345,345,345,345,0,"2008-11-04","BMSR"
345,345,345,345,0,"2008-11-05","BMSR"
345,345,345,345,0,"2008-11-06","BMSR"
345,345,345,345,0,"2008-11-07","BMSR"
345,345,345,345,0,"2008-11-10","BMSR"
345,345,345,345,0,"2008-11-11","BMSR"
345,345,345,345,0,"2008-11-12","BMSR"
345,345,345,345,0,"2008-11-13","BMSR"
345,345,345,345,3,"2008-11-14","BMSR"
345,345,345,345,0,"2008-11-17","BMSR"
345,345,345,345,3,"2008-11-18","BMSR"
345,345,345,345,0,"2008-11-19","BMSR"
345,345,345,345,0,"2008-11-20","BMSR"
345,345,345,345,0,"2008-11-21","BMSR"
345,345,345,345,0,"2008-11-24","BMSR"
345,345,345,345,0,"2008-11-25","BMSR"
345,345,345,345,0,"2008-11-26","BMSR"
345,345,345,345,3,"2008-11-27","BMSR"
330,330,315,315,5500,"2008-11-28","BMSR"
315,315,315,315,3,"2008-12-01","BMSR"
315,315,315,315,3,"2008-12-02","BMSR"
315,315,315,315,0,"2008-12-03","BMSR"
285,285,285,285,2500,"2008-12-04","BMSR"
305,310,305,305,4,"2008-12-05","BMSR"
315,350,315,350,10500,"2008-12-09","BMSR"
330,330,330,330,341500,"2008-12-10","BMSR"
330,330,330,330,0,"2008-12-11","BMSR"
330,330,330,330,3,"2008-12-12","BMSR"
330,330,330,330,0,"2008-12-15","BMSR"
330,330,330,330,3,"2008-12-16","BMSR"
330,330,330,330,0,"2008-12-17","BMSR"
330,330,330,330,0,"2008-12-18","BMSR"
330,330,330,330,3,"2008-12-19","BMSR"
330,330,330,330,3,"2008-12-22","BMSR"
330,330,330,330,3,"2008-12-23","BMSR"
330,330,330,330,0,"2008-12-24","BMSR"
330,330,330,330,3,"2008-12-30","BMSR"
330,330,330,330,0,"2008-12-31","BMSR"
330,330,330,330,0,"2009-01-05","BMSR"
330,330,330,330,0,"2009-01-06","BMSR"
330,330,330,330,0,"2009-01-07","BMSR"
330,330,330,330,0,"2009-01-08","BMSR"
330,330,330,330,0,"2009-01-09","BMSR"
330,330,330,330,0,"2009-01-12","BMSR"
330,330,330,330,0,"2009-01-13","BMSR"
330,330,330,330,0,"2009-01-14","BMSR"
330,330,330,330,0,"2009-01-15","BMSR"
330,330,330,330,0,"2009-01-16","BMSR"
330,330,330,330,0,"2009-01-19","BMSR"
330,330,330,330,0,"2009-01-20","BMSR"
330,330,330,330,3,"2009-01-21","BMSR"
330,330,330,330,0,"2009-01-22","BMSR"
250,295,250,295,1500,"2009-01-23","BMSR"
295,295,295,295,0,"2009-01-27","BMSR"
295,295,295,295,3,"2009-01-28","BMSR"
295,295,295,295,3,"2009-01-29","BMSR"
295,295,295,295,0,"2009-01-30","BMSR"
295,295,295,295,0,"2009-02-02","BMSR"
295,295,295,295,0,"2009-02-03","BMSR"
295,295,295,295,0,"2009-02-04","BMSR"
295,295,295,295,0,"2009-02-05","BMSR"
295,295,295,295,3,"2009-02-06","BMSR"
295,295,295,295,0,"2009-02-09","BMSR"
295,295,295,295,0,"2009-02-10","BMSR"
295,295,295,295,3,"2009-02-11","BMSR"
295,295,295,295,3,"2009-02-12","BMSR"
295,295,295,295,3,"2009-02-13","BMSR"
295,295,295,295,0,"2009-02-16","BMSR"
295,295,295,295,0,"2009-02-17","BMSR"
295,295,295,295,3,"2009-02-18","BMSR"
295,295,295,295,3,"2009-02-19","BMSR"
295,295,295,295,3,"2009-02-20","BMSR"
295,295,295,295,3,"2009-02-23","BMSR"
295,295,295,295,3,"2009-02-24","BMSR"
295,295,295,295,3,"2009-02-25","BMSR"
295,295,295,295,0,"2009-02-26","BMSR"
295,295,295,295,3,"2009-02-27","BMSR"
295,295,295,295,3,"2009-03-02","BMSR"
295,295,295,295,3,"2009-03-03","BMSR"
295,295,295,295,3,"2009-03-04","BMSR"
295,295,295,295,3,"2009-03-05","BMSR"
295,295,295,295,0,"2009-03-06","BMSR"
295,295,295,295,3,"2009-03-10","BMSR"
295,295,295,295,0,"2009-03-11","BMSR"
295,295,295,295,0,"2009-03-12","BMSR"
295,295,295,295,3,"2009-03-13","BMSR"
295,295,295,295,0,"2009-03-16","BMSR"
295,295,295,295,0,"2009-03-17","BMSR"
295,295,295,295,3,"2009-03-18","BMSR"
295,295,295,295,0,"2009-03-19","BMSR"
295,295,295,295,0,"2009-03-20","BMSR"
295,295,295,295,0,"2009-03-23","BMSR"
295,295,295,295,0,"2009-03-24","BMSR"
295,295,295,295,3,"2009-03-25","BMSR"
295,295,295,295,3,"2009-03-27","BMSR"
295,295,295,295,3,"2009-03-30","BMSR"
295,295,295,295,3,"2009-03-31","BMSR"
295,295,295,295,3,"2009-04-01","BMSR"
295,295,295,295,0,"2009-04-02","BMSR"
295,295,295,295,3,"2009-04-03","BMSR"
295,295,295,295,0,"2009-04-06","BMSR"
295,295,295,295,3,"2009-04-07","BMSR"
295,295,295,295,0,"2009-04-08","BMSR"
295,295,295,295,0,"2009-04-09","BMSR"
295,295,295,295,0,"2009-04-13","BMSR"
295,295,295,295,3,"2009-04-14","BMSR"
295,295,295,295,0,"2009-04-15","BMSR"
295,295,295,295,0,"2009-04-16","BMSR"
295,295,295,295,0,"2009-04-17","BMSR"
295,295,295,295,3,"2009-04-20","BMSR"
295,295,295,295,0,"2009-04-22","BMSR"
295,295,295,295,3,"2009-04-23","BMSR"
295,295,295,295,3,"2009-04-24","BMSR"
295,295,295,295,3,"2009-04-27","BMSR"
295,295,295,295,3,"2009-04-28","BMSR"
295,295,295,295,0,"2009-04-29","BMSR"
295,295,295,295,3,"2009-04-30","BMSR"
295,295,295,295,3,"2009-05-01","BMSR"
295,295,295,295,3,"2009-05-04","BMSR"
295,295,295,295,3,"2009-05-05","BMSR"
295,295,295,295,3,"2009-05-06","BMSR"
295,295,295,295,3,"2009-05-07","BMSR"
295,295,295,295,3,"2009-05-08","BMSR"
225,225,225,225,85000,"2009-05-11","BMSR"
225,250,170,245,247000,"2009-05-12","BMSR"
184,200,184,200,177500,"2009-05-13","BMSR"
200,200,200,200,2,"2009-05-14","BMSR"
200,200,200,200,2,"2009-05-15","BMSR"
200,200,195,200,4,"2009-05-18","BMSR"
200,200,200,200,2,"2009-05-19","BMSR"
200,200,200,200,2,"2009-05-20","BMSR"
200,200,200,200,0,"2009-05-21","BMSR"
200,200,200,200,2,"2009-05-22","BMSR"
180,220,180,220,64000,"2009-05-25","BMSR"
180,180,180,180,2500,"2009-05-26","BMSR"
210,210,210,210,500,"2009-05-27","BMSR"
210,210,210,210,2,"2009-05-28","BMSR"
210,210,210,210,2,"2009-05-29","BMSR"
175,205,175,190,2000,"2009-06-01","BMSR"
192,240,192,240,37000,"2009-06-02","BMSR"
240,240,240,240,0,"2009-06-03","BMSR"
240,240,240,240,0,"2009-06-04","BMSR"
240,240,240,240,1,"2009-06-05","BMSR"
240,240,240,240,2,"2009-06-08","BMSR"
240,240,240,240,0,"2009-06-09","BMSR"
240,240,240,240,0,"2009-06-10","BMSR"
240,240,240,240,0,"2009-06-11","BMSR"
240,240,240,240,0,"2009-06-12","BMSR"
300,300,300,300,1000,"2009-06-15","BMSR"
300,300,300,300,3,"2009-06-16","BMSR"
300,300,300,300,3,"2009-06-17","BMSR"
300,300,300,300,3,"2009-06-18","BMSR"
300,300,300,300,0,"2009-06-19","BMSR"
300,300,300,300,0,"2009-06-22","BMSR"
300,300,300,300,0,"2009-06-23","BMSR"
300,300,300,300,2,"2009-06-24","BMSR"
300,300,300,300,2,"2009-06-25","BMSR"
300,300,300,300,0,"2009-06-26","BMSR"
300,300,300,300,0,"2009-06-29","BMSR"
300,300,300,300,0,"2009-06-30","BMSR"
300,300,300,300,0,"2009-07-01","BMSR"
300,300,290,290,250000,"2009-07-02","BMSR"
290,290,290,290,3,"2009-07-03","BMSR"
290,290,290,290,0,"2009-07-06","BMSR"
285,285,235,270,357000,"2009-07-07","BMSR"
270,270,270,270,0,"2009-07-08","BMSR"
270,270,270,270,2,"2009-07-09","BMSR"
270,270,270,270,0,"2009-07-10","BMSR"
270,270,270,270,3,"2009-07-13","BMSR"
270,270,270,270,0,"2009-07-14","BMSR"
270,270,270,270,0,"2009-07-15","BMSR"
270,270,270,270,0,"2009-07-16","BMSR"
270,270,270,270,0,"2009-07-17","BMSR"
270,270,270,270,0,"2009-07-20","BMSR"
205,255,205,255,77500,"2009-07-21","BMSR"
255,255,255,255,2,"2009-07-22","BMSR"
255,255,250,255,4,"2009-07-23","BMSR"
220,245,220,245,21000,"2009-07-24","BMSR"
245,245,245,245,500,"2009-07-27","BMSR"
260,260,260,260,500,"2009-07-28","BMSR"
260,260,260,260,2,"2009-07-29","BMSR"
260,260,260,260,3,"2009-07-30","BMSR"
260,260,260,260,0,"2009-07-31","BMSR"
260,260,260,260,0,"2009-08-03","BMSR"
260,260,260,260,2,"2009-08-04","BMSR"
270,290,270,290,10500,"2009-08-05","BMSR"
250,250,250,250,26000,"2009-08-06","BMSR"
245,275,245,275,1000,"2009-08-07","BMSR"
225,230,225,225,39000,"2009-08-10","BMSR"
230,230,230,230,25000,"2009-08-11","BMSR"
230,230,230,230,0,"2009-08-12","BMSR"
260,260,255,260,4,"2009-08-13","BMSR"
260,260,260,260,2,"2009-08-14","BMSR"
260,260,260,260,2,"2009-08-18","BMSR"
260,260,260,260,2,"2009-08-19","BMSR"
250,260,250,250,4,"2009-08-20","BMSR"
250,250,250,250,6000,"2009-08-21","BMSR"
250,250,225,225,45500,"2009-08-24","BMSR"
250,250,210,230,65500,"2009-08-25","BMSR"
230,230,230,230,0,"2009-08-26","BMSR"
230,250,230,250,21000,"2009-08-27","BMSR"
260,260,260,260,2500,"2009-08-28","BMSR"
230,230,230,230,28000,"2009-08-31","BMSR"
230,230,230,230,0,"2009-09-01","BMSR"
270,270,270,270,500,"2009-09-02","BMSR"
270,270,270,270,2,"2009-09-03","BMSR"
270,270,270,270,2,"2009-09-04","BMSR"
265,265,265,265,240000,"2009-09-07","BMSR"
205,230,205,230,92500,"2009-09-08","BMSR"
230,230,230,230,2,"2009-09-09","BMSR"
230,230,230,230,215000,"2009-09-10","BMSR"
230,230,230,230,0,"2009-09-11","BMSR"
230,230,230,230,0,"2009-09-14","BMSR"
230,230,230,230,2,"2009-09-15","BMSR"
230,230,230,230,2,"2009-09-16","BMSR"
230,230,230,230,1,"2009-09-17","BMSR"
230,230,230,230,2,"2009-09-24","BMSR"
230,230,230,230,0,"2009-09-25","BMSR"
230,230,230,230,0,"2009-09-28","BMSR"
230,230,230,230,0,"2009-09-29","BMSR"
230,230,230,230,0,"2009-09-30","BMSR"
230,230,230,230,0,"2009-10-01","BMSR"
230,230,230,230,0,"2009-10-02","BMSR"
230,230,230,230,0,"2009-10-05","BMSR"
230,230,230,230,0,"2009-10-06","BMSR"
230,230,230,230,0,"2009-10-07","BMSR"
185,210,185,210,43000,"2009-10-08","BMSR"
200,230,200,230,20500,"2009-10-09","BMSR"
200,200,200,200,12500,"2009-10-12","BMSR"
200,200,200,200,0,"2009-10-13","BMSR"
185,185,185,185,5500,"2009-10-14","BMSR"
185,185,185,185,2,"2009-10-15","BMSR"
185,185,185,185,8000,"2009-10-16","BMSR"
185,185,185,185,2,"2009-10-19","BMSR"
185,185,185,185,2,"2009-10-20","BMSR"
185,185,185,185,2,"2009-10-21","BMSR"
185,185,185,185,2,"2009-10-22","BMSR"
185,185,185,185,1,"2009-10-23","BMSR"
185,185,185,185,2,"2009-10-26","BMSR"
240,240,240,240,500,"2009-10-27","BMSR"
240,240,240,240,2,"2009-10-28","BMSR"
240,240,240,240,2,"2009-10-29","BMSR"
240,240,240,240,2,"2009-10-30","BMSR"
240,240,240,240,0,"2009-11-02","BMSR"
195,195,195,195,12500,"2009-11-03","BMSR"
195,195,195,195,2,"2009-11-04","BMSR"
195,195,195,195,2,"2009-11-05","BMSR"
195,195,195,195,1,"2009-11-06","BMSR"
195,195,195,195,2,"2009-11-09","BMSR"
195,195,195,195,0,"2009-11-10","BMSR"
195,195,195,195,2,"2009-11-11","BMSR"
195,195,195,195,2,"2009-11-12","BMSR"
195,195,195,195,2,"2009-11-13","BMSR"
195,195,195,195,0,"2009-11-16","BMSR"
195,195,195,195,2,"2009-11-17","BMSR"
230,230,230,230,11000,"2009-11-18","BMSR"
230,230,230,230,3,"2009-11-19","BMSR"
230,230,230,230,3,"2009-11-20","BMSR"
230,230,230,230,3,"2009-11-23","BMSR"
230,230,230,230,3,"2009-11-24","BMSR"
230,230,230,230,3,"2009-11-25","BMSR"
230,230,230,230,3,"2009-11-26","BMSR"
230,230,230,230,2,"2009-11-30","BMSR"
230,230,230,230,3,"2009-12-01","BMSR"
230,230,230,230,0,"2009-12-02","BMSR"
230,230,230,230,3,"2009-12-03","BMSR"
230,230,230,230,0,"2009-12-04","BMSR"
230,230,230,230,3,"2009-12-07","BMSR"
230,230,230,230,0,"2009-12-08","BMSR"
230,230,230,230,3,"2009-12-09","BMSR"
230,230,230,230,3,"2009-12-10","BMSR"
230,230,230,230,3,"2009-12-11","BMSR"
230,230,230,230,3,"2009-12-14","BMSR"
230,230,230,230,3,"2009-12-15","BMSR"
230,230,230,230,3,"2009-12-16","BMSR"
230,230,230,230,3,"2009-12-17","BMSR"
230,230,230,230,3,"2009-12-21","BMSR"
230,230,230,230,3,"2009-12-22","BMSR"
230,230,230,230,3,"2009-12-23","BMSR"
230,230,230,230,0,"2009-12-28","BMSR"
230,230,230,230,11000,"2009-12-29","BMSR"
230,270,200,200,23500,"2009-12-30","BMSR"
200,200,200,200,0,"2010-01-04","BMSR"
200,200,200,200,3,"2010-01-05","BMSR"
180,225,180,225,25500,"2010-01-06","BMSR"
225,225,225,225,2,"2010-01-07","BMSR"
225,225,225,225,2,"2010-01-08","BMSR"
225,225,225,225,2,"2010-01-11","BMSR"
225,225,225,225,2,"2010-01-12","BMSR"
215,215,215,215,40000,"2010-01-13","BMSR"
215,215,176,215,21000,"2010-01-14","BMSR"
215,215,215,215,2,"2010-01-15","BMSR"
215,215,215,215,0,"2010-01-18","BMSR"
215,215,215,215,2,"2010-01-19","BMSR"
220,265,220,265,1000,"2010-01-20","BMSR"
235,235,235,235,2500,"2010-01-21","BMSR"
235,235,235,235,0,"2010-01-22","BMSR"
235,235,235,235,0,"2010-01-25","BMSR"
235,235,235,235,0,"2010-01-26","BMSR"
235,235,235,235,0,"2010-01-27","BMSR"
235,235,235,235,0,"2010-01-28","BMSR"
235,235,235,235,0,"2010-01-29","BMSR"
290,290,190,220,1500,"2010-02-01","BMSR"
170,170,170,170,10000,"2010-02-02","BMSR"
225,225,225,225,500,"2010-02-03","BMSR"
225,225,225,225,500,"2010-02-04","BMSR"
225,225,225,225,500,"2010-02-05","BMSR"
225,225,225,225,15000,"2010-02-08","BMSR"
225,225,225,225,15000,"2010-02-09","BMSR"
225,225,225,225,15000,"2010-02-10","BMSR"
225,225,225,225,15000,"2010-02-11","BMSR"
170,170,170,170,15000,"2010-02-12","BMSR"
170,170,170,170,15000,"2010-02-15","BMSR"
170,170,170,170,15000,"2010-02-16","BMSR"
170,170,170,170,15000,"2010-02-17","BMSR"
170,170,170,170,15000,"2010-02-18","BMSR"
170,170,170,170,15000,"2010-02-19","BMSR"
170,170,170,170,15000,"2010-02-22","BMSR"
170,170,170,170,15000,"2010-02-23","BMSR"
170,170,170,170,15000,"2010-02-24","BMSR"
170,170,170,170,15000,"2010-02-25","BMSR"
170,170,170,170,15000,"2010-03-01","BMSR"
170,170,170,170,15000,"2010-03-02","BMSR"
170,170,170,170,15000,"2010-03-03","BMSR"
170,170,170,170,15000,"2010-03-04","BMSR"
170,170,170,170,15000,"2010-03-05","BMSR"
170,170,170,170,15000,"2010-03-08","BMSR"
170,170,170,170,15000,"2010-03-09","BMSR"
170,170,170,170,15000,"2010-03-10","BMSR"
170,170,170,170,15000,"2010-03-11","BMSR"
170,170,170,170,15000,"2010-03-12","BMSR"
170,170,170,170,15000,"2010-03-15","BMSR"
220,220,170,220,19000,"2010-03-17","BMSR"
200,200,200,200,9000,"2010-03-18","BMSR"
200,265,200,200,41500,"2010-03-19","BMSR"
200,200,200,200,41500,"2010-03-22","BMSR"
200,200,200,200,41500,"2010-03-23","BMSR"
200,200,200,200,41500,"2010-03-24","BMSR"
200,200,200,200,41500,"2010-03-25","BMSR"
200,200,200,200,41500,"2010-03-26","BMSR"
180,180,180,180,325000,"2010-03-29","BMSR"
180,180,180,180,573500,"2010-03-30","BMSR"
180,180,180,180,573500,"2010-03-31","BMSR"
180,180,180,180,573500,"2010-04-01","BMSR"
180,180,180,180,573500,"2010-04-05","BMSR"
180,180,180,180,573500,"2010-04-06","BMSR"
180,180,180,180,573500,"2010-04-07","BMSR"
180,180,180,180,573500,"2010-04-08","BMSR"
180,180,180,180,573500,"2010-04-09","BMSR"
180,180,180,180,573500,"2010-04-12","BMSR"
180,180,180,180,573500,"2010-04-13","BMSR"
180,180,180,180,573500,"2010-04-14","BMSR"
180,180,180,180,573500,"2010-04-15","BMSR"
180,180,180,180,573500,"2010-04-16","BMSR"
180,180,180,180,573500,"2010-04-19","BMSR"
180,180,180,180,573500,"2010-04-20","BMSR"
180,180,180,180,573500,"2010-04-21","BMSR"
180,180,180,180,573500,"2010-04-22","BMSR"
180,180,180,180,573500,"2010-04-23","BMSR"
160,160,150,160,55000,"2010-04-26","BMSR"
160,160,160,160,55000,"2010-04-27","BMSR"
161,161,161,161,500,"2010-04-28","BMSR"
161,161,161,161,500,"2010-04-29","BMSR"
161,161,161,161,500,"2010-04-30","BMSR"
161,161,161,161,500,"2010-05-03","BMSR"
161,161,161,161,500,"2010-05-04","BMSR"
161,161,161,161,500,"2010-05-05","BMSR"
161,161,161,161,500,"2010-05-06","BMSR"
161,161,161,161,500,"2010-05-07","BMSR"
160,160,160,160,5500,"2010-05-10","BMSR"
160,160,160,160,500,"2010-05-11","BMSR"
160,160,160,160,500,"2010-05-12","BMSR"
160,160,160,160,500,"2010-05-14","BMSR"
160,160,160,160,500,"2010-05-17","BMSR"
160,160,160,160,500,"2010-05-18","BMSR"
160,160,160,160,500,"2010-05-19","BMSR"
160,160,160,160,500,"2010-05-20","BMSR"
160,160,160,160,500,"2010-05-21","BMSR"
160,160,160,160,500,"2010-05-24","BMSR"
160,160,160,160,500,"2010-05-25","BMSR"
160,160,160,160,500,"2010-05-26","BMSR"
160,160,160,160,500,"2010-05-27","BMSR"
160,160,160,160,500,"2010-05-31","BMSR"
160,160,160,160,500,"2010-06-01","BMSR"
160,160,160,160,500,"2010-06-02","BMSR"
160,160,160,160,500,"2010-06-03","BMSR"
160,160,160,160,500,"2010-06-04","BMSR"
160,160,160,160,500,"2010-06-07","BMSR"
160,160,160,160,500,"2010-06-08","BMSR"
160,160,160,160,500,"2010-06-09","BMSR"
160,160,160,160,500,"2010-06-10","BMSR"
160,160,160,160,500,"2010-06-11","BMSR"
160,160,160,160,500,"2010-06-14","BMSR"
160,160,160,160,500,"2010-06-15","BMSR"
170,170,160,170,52500,"2010-06-16","BMSR"
170,170,170,170,52500,"2010-06-17","BMSR"
170,170,170,170,52500,"2010-06-18","BMSR"
170,170,170,170,52500,"2010-06-21","BMSR"
170,170,170,170,52500,"2010-06-22","BMSR"
170,170,170,170,52500,"2010-06-23","BMSR"
170,170,170,170,52500,"2010-06-24","BMSR"
170,170,170,170,52500,"2010-06-25","BMSR"
170,170,170,170,52500,"2010-06-28","BMSR"
170,170,170,170,52500,"2010-06-29","BMSR"
170,170,170,170,52500,"2010-06-30","BMSR"
170,170,170,170,52500,"2010-07-01","BMSR"
170,170,170,170,52500,"2010-07-02","BMSR"
170,170,170,170,52500,"2010-07-05","BMSR"
170,170,170,170,52500,"2010-07-06","BMSR"
170,170,170,170,52500,"2010-07-07","BMSR"
170,170,170,170,52500,"2010-07-08","BMSR"
170,170,170,170,52500,"2010-07-09","BMSR"
170,170,170,170,2,"2010-07-12","BMSR"
170,170,170,170,52500,"2010-07-13","BMSR"
200,200,200,200,40000,"2010-07-14","BMSR"
200,200,200,200,40000,"2010-07-15","BMSR"
200,200,200,200,40000,"2010-07-16","BMSR"
200,200,200,200,40000,"2010-07-19","BMSR"
200,200,200,200,40000,"2010-07-20","BMSR"
200,200,200,200,40000,"2010-07-21","BMSR"
160,160,150,160,43000,"2010-07-22","BMSR"
150,150,150,150,40000,"2010-07-23","BMSR"
150,150,150,150,40000,"2010-07-26","BMSR"
150,150,150,150,40000,"2010-07-27","BMSR"
166,166,166,166,40000,"2010-07-28","BMSR"
166,166,166,166,40000,"2010-07-29","BMSR"
166,166,166,166,40000,"2010-07-30","BMSR"
166,166,166,166,40000,"2010-08-02","BMSR"
166,166,166,166,40000,"2010-08-03","BMSR"
166,166,166,166,40000,"2010-08-04","BMSR"
166,166,166,166,40000,"2010-08-05","BMSR"
166,166,166,166,40000,"2010-08-06","BMSR"
166,166,166,166,40000,"2010-08-09","BMSR"
166,166,166,166,40000,"2010-08-10","BMSR"
166,166,166,166,40000,"2010-08-11","BMSR"
166,166,166,166,40000,"2010-08-12","BMSR"
166,166,166,166,40000,"2010-08-13","BMSR"
166,166,166,166,40000,"2010-08-16","BMSR"
166,166,166,166,40000,"2010-08-18","BMSR"
166,166,166,166,40000,"2010-08-19","BMSR"
166,166,166,166,40000,"2010-08-20","BMSR"
166,166,166,166,40000,"2010-08-23","BMSR"
166,166,166,166,40000,"2010-08-24","BMSR"
165,165,165,165,5000,"2010-08-25","BMSR"
165,165,165,165,5000,"2010-08-26","BMSR"
165,165,165,165,5000,"2010-08-27","BMSR"
165,165,165,165,5000,"2010-08-30","BMSR"
165,165,165,165,5000,"2010-08-31","BMSR"
165,165,165,165,5000,"2010-09-01","BMSR"
165,165,165,165,5000,"2010-09-02","BMSR"
165,165,165,165,5000,"2010-09-03","BMSR"
165,165,165,165,5000,"2010-09-06","BMSR"
165,165,165,165,5000,"2010-09-07","BMSR"
165,165,165,165,0,"2010-09-15","BMSR"
165,165,165,165,5000,"2010-09-16","BMSR"
165,165,165,165,5000,"2010-09-17","BMSR"
165,165,165,165,5000,"2010-09-20","BMSR"
165,165,165,165,5000,"2010-09-21","BMSR"
130,130,130,130,2500,"2010-09-22","BMSR"
130,130,130,130,2500,"2010-09-23","BMSR"
130,130,130,130,2500,"2010-09-24","BMSR"
132,132,132,132,15500,"2010-09-27","BMSR"
175,175,175,175,7500,"2010-09-28","BMSR"
175,175,175,175,7500,"2010-09-29","BMSR"
200,200,125,200,21000,"2010-09-30","BMSR"
200,200,200,200,21000,"2010-10-01","BMSR"
200,200,200,200,5000,"2010-10-04","BMSR"
200,200,200,200,5000,"2010-10-05","BMSR"
200,200,200,200,5000,"2010-10-06","BMSR"
200,200,200,200,5000,"2010-10-07","BMSR"
200,200,200,200,5000,"2010-10-08","BMSR"
200,200,200,200,5000,"2010-10-11","BMSR"
200,200,200,200,5000,"2010-10-12","BMSR"
200,200,200,200,5000,"2010-10-13","BMSR"
200,200,200,200,5000,"2010-10-14","BMSR"
200,200,200,200,5000,"2010-10-15","BMSR"
200,200,200,200,5000,"2010-10-18","BMSR"
200,200,200,200,5000,"2010-10-19","BMSR"
200,200,200,200,5000,"2010-10-20","BMSR"
200,200,200,200,5000,"2010-10-21","BMSR"
200,200,200,200,5000,"2010-10-22","BMSR"
200,200,200,200,5000,"2010-10-25","BMSR"
200,200,200,200,5000,"2010-10-26","BMSR"
200,200,200,200,5000,"2010-10-27","BMSR"
200,200,200,200,5000,"2010-10-28","BMSR"
200,200,200,200,5000,"2010-10-29","BMSR"
200,200,200,200,5000,"2010-11-01","BMSR"
200,200,200,200,20000,"2010-11-02","BMSR"
200,200,200,200,20000,"2010-11-03","BMSR"
200,200,200,200,20000,"2010-11-04","BMSR"
200,200,200,200,20000,"2010-11-05","BMSR"
200,200,200,200,20000,"2010-11-08","BMSR"
200,200,200,200,20000,"2010-11-09","BMSR"
200,200,200,200,20000,"2010-11-10","BMSR"
200,200,200,200,20000,"2010-11-11","BMSR"
200,200,200,200,20000,"2010-11-12","BMSR"
200,200,200,200,20000,"2010-11-15","BMSR"
200,200,200,200,20000,"2010-11-16","BMSR"
200,200,200,200,15500,"2010-11-18","BMSR"
200,200,200,200,15500,"2010-11-19","BMSR"
200,200,200,200,10000,"2010-11-22","BMSR"
200,200,200,200,10000,"2010-11-23","BMSR"
200,200,200,200,10000,"2010-11-24","BMSR"
200,200,200,200,10000,"2010-11-25","BMSR"
200,200,200,200,10000,"2010-11-26","BMSR"
200,200,200,200,10000,"2010-11-29","BMSR"
200,200,200,200,10000,"2010-11-30","BMSR"
200,200,200,200,10000,"2010-12-01","BMSR"
200,200,200,200,10000,"2010-12-02","BMSR"
200,200,200,200,10000,"2010-12-03","BMSR"
200,200,200,200,10000,"2010-12-06","BMSR"
200,200,200,200,10000,"2010-12-08","BMSR"
200,200,200,200,10000,"2010-12-09","BMSR"
200,200,200,200,10000,"2010-12-10","BMSR"
200,200,200,200,10000,"2010-12-13","BMSR"
200,200,200,200,10000,"2010-12-14","BMSR"
200,200,200,200,10000,"2010-12-15","BMSR"
200,200,200,200,10000,"2010-12-16","BMSR"
200,200,200,200,10000,"2010-12-17","BMSR"
200,200,200,200,10000,"2010-12-20","BMSR"
200,200,200,200,10000,"2010-12-21","BMSR"
200,200,200,200,10000,"2010-12-22","BMSR"
200,200,200,200,10000,"2010-12-23","BMSR"
200,200,200,200,10000,"2010-12-27","BMSR"
200,200,200,200,10000,"2010-12-28","BMSR"
200,200,200,200,10000,"2010-12-29","BMSR"
265,265,170,265,50500,"2010-12-30","BMSR"
265,265,265,265,50500,"2011-01-03","BMSR"
265,265,265,265,50500,"2011-01-04","BMSR"
265,265,265,265,50500,"2011-01-05","BMSR"
265,265,265,265,50500,"2011-01-06","BMSR"
265,265,265,265,50500,"2011-01-07","BMSR"
265,265,265,265,50500,"2011-01-10","BMSR"
265,265,265,265,50500,"2011-01-11","BMSR"
265,265,265,265,50500,"2011-01-12","BMSR"
265,265,265,265,50500,"2011-01-13","BMSR"
265,265,265,265,50500,"2011-01-14","BMSR"
265,265,265,265,50500,"2011-01-17","BMSR"
265,265,265,265,50500,"2011-01-18","BMSR"
265,265,265,265,50500,"2011-01-19","BMSR"
265,265,265,265,50500,"2011-01-20","BMSR"
265,265,265,265,50500,"2011-01-21","BMSR"
265,265,265,265,50500,"2011-01-24","BMSR"
265,265,265,265,50500,"2011-01-25","BMSR"
265,265,265,265,50500,"2011-01-26","BMSR"
265,265,265,265,50500,"2011-01-27","BMSR"
265,265,265,265,50500,"2011-01-28","BMSR"
265,265,265,265,50500,"2011-01-31","BMSR"
265,265,265,265,50500,"2011-02-01","BMSR"
265,265,265,265,50500,"2011-02-02","BMSR"
265,265,265,265,50500,"2011-02-04","BMSR"
295,295,295,295,1000,"2011-02-07","BMSR"
295,295,295,295,1000,"2011-02-08","BMSR"
295,295,295,295,1000,"2011-02-09","BMSR"
295,295,295,295,1000,"2011-02-10","BMSR"
295,295,295,295,1000,"2011-02-11","BMSR"
295,295,295,295,1000,"2011-02-14","BMSR"
295,295,295,295,1000,"2011-02-16","BMSR"
295,295,295,295,1000,"2011-02-17","BMSR"
295,295,295,295,1000,"2011-02-18","BMSR"
295,295,295,295,1000,"2011-02-21","BMSR"
295,295,295,295,1000,"2011-02-22","BMSR"
295,295,295,295,1000,"2011-02-23","BMSR"
295,295,295,295,1000,"2011-02-24","BMSR"
295,295,295,295,1000,"2011-02-25","BMSR"
295,295,295,295,1000,"2011-02-28","BMSR"
295,295,295,295,1000,"2011-03-01","BMSR"
295,295,295,295,1000,"2011-03-02","BMSR"
295,295,295,295,1000,"2011-03-03","BMSR"
295,295,295,295,1000,"2011-03-04","BMSR"
295,295,295,295,1000,"2011-03-07","BMSR"
295,295,295,295,2500,"2011-03-08","BMSR"
295,295,295,295,2500,"2011-03-09","BMSR"
295,295,295,295,2500,"2011-03-10","BMSR"
295,295,295,295,2500,"2011-03-11","BMSR"
295,295,295,295,2500,"2011-03-14","BMSR"
295,295,295,295,2500,"2011-03-15","BMSR"
295,295,295,295,2500,"2011-03-16","BMSR"
295,295,295,295,2500,"2011-03-17","BMSR"
295,295,295,295,2500,"2011-03-18","BMSR"
295,295,295,295,2500,"2011-03-21","BMSR"
295,295,295,295,2500,"2011-03-22","BMSR"
295,295,295,295,2500,"2011-03-23","BMSR"
295,295,295,295,2500,"2011-03-24","BMSR"
295,295,295,295,2500,"2011-03-25","BMSR"
295,295,295,295,2500,"2011-03-28","BMSR"
295,295,295,295,2500,"2011-03-29","BMSR"
295,295,295,295,2500,"2011-03-30","BMSR"
295,295,295,295,2500,"2011-03-31","BMSR"
295,295,295,295,2500,"2011-04-01","BMSR"
295,295,295,295,2500,"2011-04-04","BMSR"
295,295,295,295,2500,"2011-04-05","BMSR"
295,295,295,295,2500,"2011-04-06","BMSR"
295,295,295,295,2500,"2011-04-07","BMSR"
295,295,295,295,2500,"2011-04-08","BMSR"
295,295,295,295,2500,"2011-04-11","BMSR"
295,295,295,295,2500,"2011-04-12","BMSR"
295,295,295,295,2500,"2011-04-13","BMSR"
290,290,290,290,50000,"2011-04-14","BMSR"
290,290,290,290,50000,"2011-04-15","BMSR"
290,290,290,290,50000,"2011-04-18","BMSR"
290,290,290,290,50000,"2011-04-19","BMSR"
290,290,290,290,50000,"2011-04-20","BMSR"
290,290,290,290,50000,"2011-04-21","BMSR"
290,290,290,290,50000,"2011-04-25","BMSR"
290,290,290,290,50000,"2011-04-26","BMSR"
290,290,290,290,50000,"2011-04-27","BMSR"
290,290,290,290,50000,"2011-04-28","BMSR"
290,290,290,290,50000,"2011-04-29","BMSR"
290,290,290,290,50000,"2011-05-02","BMSR"
290,290,290,290,50000,"2011-05-03","BMSR"
290,290,290,290,50000,"2011-05-04","BMSR"
290,290,290,290,50000,"2011-05-05","BMSR"
290,290,290,290,50000,"2011-05-06","BMSR"
290,290,290,290,50000,"2011-05-09","BMSR"
290,290,290,290,50000,"2011-05-10","BMSR"
290,290,290,290,50000,"2011-05-11","BMSR"
290,290,290,290,50000,"2011-05-12","BMSR"
290,290,290,290,50000,"2011-05-13","BMSR"
290,290,290,290,50000,"2011-05-16","BMSR"
290,290,290,290,50000,"2011-05-18","BMSR"
290,290,290,290,50000,"2011-05-19","BMSR"
250,250,250,250,106500,"2011-05-20","BMSR"
230,290,230,230,1000,"2011-05-23","BMSR"
230,230,230,230,1000,"2011-05-24","BMSR"
230,230,230,230,1000,"2011-05-25","BMSR"
200,200,200,200,14000,"2011-05-26","BMSR"
200,200,200,200,14000,"2011-05-27","BMSR"
200,200,200,200,14000,"2011-05-30","BMSR"
200,200,200,200,25000,"2011-05-31","BMSR"
200,200,200,200,25000,"2011-06-01","BMSR"
200,200,200,200,25000,"2011-06-03","BMSR"
200,200,200,200,25000,"2011-06-06","BMSR"
200,200,200,200,25000,"2011-06-07","BMSR"
200,200,200,200,25000,"2011-06-08","BMSR"
200,200,200,200,25000,"2011-06-09","BMSR"
200,200,200,200,25000,"2011-06-10","BMSR"
200,200,200,200,25000,"2011-06-13","BMSR"
200,200,200,200,25000,"2011-06-14","BMSR"
200,200,200,200,25000,"2011-06-15","BMSR"
200,200,200,200,25000,"2011-06-16","BMSR"
200,200,200,200,25000,"2011-06-17","BMSR"
200,200,200,200,25000,"2011-06-20","BMSR"
200,200,200,200,25000,"2011-06-21","BMSR"
200,200,200,200,25000,"2011-06-22","BMSR"
200,200,200,200,25000,"2011-06-23","BMSR"
200,200,200,200,25000,"2011-06-24","BMSR"
200,200,200,200,25000,"2011-06-27","BMSR"
240,240,240,240,18500,"2011-06-28","BMSR"
200,200,200,200,2000,"2011-06-30","BMSR"
200,200,200,200,2000,"2011-07-01","BMSR"
200,200,200,200,0,"2011-07-04","BMSR"
200,200,200,200,50000,"2011-07-05","BMSR"
200,200,200,200,50000,"2011-07-06","BMSR"
200,200,200,200,50000,"2011-07-07","BMSR"
200,200,200,200,50000,"2011-07-08","BMSR"
200,200,200,200,50000,"2011-07-11","BMSR"
200,200,200,200,50000,"2011-07-12","BMSR"
200,200,200,200,50000,"2011-07-13","BMSR"
190,220,190,190,29500,"2011-07-14","BMSR"
200,200,200,200,12500,"2011-07-15","BMSR"
200,200,200,200,12500,"2011-07-18","BMSR"
190,190,190,190,89000,"2011-07-19","BMSR"
190,190,190,190,89000,"2011-07-20","BMSR"
190,190,190,190,89000,"2011-07-21","BMSR"
190,190,190,190,89000,"2011-07-22","BMSR"
190,190,190,190,89000,"2011-07-25","BMSR"
190,190,190,190,89000,"2011-07-26","BMSR"
190,190,190,190,89000,"2011-07-27","BMSR"
190,190,190,190,89000,"2011-07-28","BMSR"
190,190,190,190,89000,"2011-07-29","BMSR"
190,190,190,190,89000,"2011-08-01","BMSR"
190,190,190,190,89000,"2011-08-02","BMSR"
190,190,190,190,89000,"2011-08-03","BMSR"
190,190,190,190,89000,"2011-08-04","BMSR"
190,190,190,190,89000,"2011-08-05","BMSR"
190,190,190,190,89000,"2011-08-08","BMSR"
190,190,190,190,89000,"2011-08-09","BMSR"
190,190,190,190,89000,"2011-08-10","BMSR"
190,190,190,190,89000,"2011-08-11","BMSR"
190,190,190,190,89000,"2011-08-12","BMSR"
190,190,190,190,89000,"2011-08-15","BMSR"
190,190,190,190,0,"2011-08-16","BMSR"
190,190,190,190,89000,"2011-08-18","BMSR"
190,190,190,190,89000,"2011-08-19","BMSR"
190,190,190,190,89000,"2011-08-22","BMSR"
190,190,190,190,89000,"2011-08-23","BMSR"
190,190,190,190,89000,"2011-08-24","BMSR"
190,190,190,190,89000,"2011-08-25","BMSR"
190,190,190,190,89000,"2011-08-26","BMSR"
190,190,190,190,0,"2011-09-05","BMSR"
190,190,190,190,0,"2011-09-06","BMSR"
190,190,190,190,0,"2011-09-07","BMSR"
190,190,190,190,0,"2011-09-08","BMSR"
190,190,190,190,0,"2011-09-09","BMSR"
190,190,190,190,0,"2011-09-12","BMSR"
190,190,190,190,0,"2011-09-13","BMSR"
190,190,190,190,0,"2011-09-14","BMSR"
190,190,190,190,0,"2011-09-15","BMSR"
190,190,190,190,0,"2011-09-16","BMSR"
190,190,190,190,0,"2011-09-19","BMSR"
190,190,190,190,0,"2011-09-20","BMSR"
190,190,190,190,0,"2011-09-21","BMSR"
190,190,190,190,0,"2011-09-22","BMSR"
190,190,190,190,0,"2011-09-23","BMSR"
190,190,190,190,89000,"2011-09-26","BMSR"
190,190,190,190,89000,"2011-09-27","BMSR"
190,190,190,190,89000,"2011-09-28","BMSR"
190,190,190,190,89000,"2011-09-29","BMSR"
190,190,190,190,89000,"2011-09-30","BMSR"
190,190,190,190,89000,"2011-10-03","BMSR"
190,190,190,190,89000,"2011-10-04","BMSR"
190,190,190,190,89000,"2011-10-05","BMSR"
190,190,190,190,89000,"2011-10-06","BMSR"
190,190,190,190,89000,"2011-10-07","BMSR"
190,190,190,190,89000,"2011-10-10","BMSR"
190,190,190,190,89000,"2011-10-11","BMSR"
190,190,190,190,89000,"2011-10-12","BMSR"
190,190,190,190,89000,"2011-10-13","BMSR"
190,190,190,190,89000,"2011-10-14","BMSR"
190,190,190,190,89000,"2011-10-17","BMSR"
190,190,190,190,89000,"2011-10-18","BMSR"
190,190,190,190,89000,"2011-10-19","BMSR"
190,190,190,190,89000,"2011-10-20","BMSR"
190,190,190,190,89000,"2011-10-21","BMSR"
190,190,190,190,89000,"2011-10-24","BMSR"
190,190,190,190,89000,"2011-10-25","BMSR"
190,190,190,190,89000,"2011-10-26","BMSR"
190,190,190,190,89000,"2011-10-27","BMSR"
190,190,190,190,89000,"2011-10-28","BMSR"
190,190,190,190,89000,"2011-10-31","BMSR"
190,190,190,190,89000,"2011-11-01","BMSR"
190,190,190,190,89000,"2011-11-02","BMSR"
190,190,190,190,89000,"2011-11-03","BMSR"
190,190,190,190,89000,"2011-11-04","BMSR"
190,190,190,190,89000,"2011-11-07","BMSR"
190,190,190,190,89000,"2011-11-08","BMSR"
190,190,190,190,89000,"2011-11-09","BMSR"
190,190,190,190,89000,"2011-11-10","BMSR"
185,185,185,185,25000,"2011-11-11","BMSR"
185,185,185,185,25000,"2011-11-14","BMSR"
185,185,185,185,25000,"2011-11-15","BMSR"
185,185,185,185,25000,"2011-11-16","BMSR"
185,185,185,185,25000,"2011-11-17","BMSR"
185,185,185,185,25000,"2011-11-18","BMSR"
185,185,185,185,25000,"2011-11-21","BMSR"
185,185,185,185,25000,"2011-11-22","BMSR"
185,185,185,185,25000,"2011-11-23","BMSR"
185,185,185,185,25000,"2011-11-24","BMSR"
185,185,185,185,25000,"2011-11-25","BMSR"
185,185,185,185,25000,"2011-11-28","BMSR"
185,185,185,185,25000,"2011-11-29","BMSR"
185,185,185,185,25000,"2011-11-30","BMSR"
185,185,185,185,0,"2011-12-01","BMSR"
185,185,185,185,25000,"2011-12-02","BMSR"
185,185,185,185,25000,"2011-12-05","BMSR"
185,185,185,185,25000,"2011-12-06","BMSR"
185,185,185,185,25000,"2011-12-07","BMSR"
185,185,185,185,25000,"2011-12-08","BMSR"
185,185,185,185,25000,"2011-12-09","BMSR"
185,185,185,185,25000,"2011-12-12","BMSR"
185,185,185,185,25000,"2011-12-13","BMSR"
185,185,185,185,25000,"2011-12-14","BMSR"
185,185,185,185,25000,"2011-12-15","BMSR"
185,185,185,185,25000,"2011-12-16","BMSR"
185,185,185,185,0,"2011-12-19","BMSR"
185,185,185,185,25000,"2011-12-20","BMSR"
185,185,185,185,25000,"2011-12-21","BMSR"
185,185,185,185,25000,"2011-12-22","BMSR"
185,185,185,185,25000,"2011-12-23","BMSR"
185,185,185,185,25000,"2011-12-27","BMSR"
205,245,205,205,140500,"2011-12-28","BMSR"
255,255,200,255,1184500,"2011-12-29","BMSR"
210,280,210,210,24500,"2011-12-30","BMSR"
185,210,180,185,409000,"2012-01-02","BMSR"
200,205,195,200,164000,"2012-01-03","BMSR"
200,200,200,200,104000,"2012-01-04","BMSR"
205,205,200,205,61500,"2012-01-05","BMSR"
200,205,200,200,81500,"2012-01-06","BMSR"
200,200,170,200,838500,"2012-01-09","BMSR"
199,199,199,199,12000,"2012-01-10","BMSR"
197,245,197,197,7000,"2012-01-11","BMSR"
195,196,195,195,12500,"2012-01-12","BMSR"
193,195,193,193,3,"2012-01-13","BMSR"
193,193,193,193,12500,"2012-01-16","BMSR"
193,193,193,193,12500,"2012-01-17","BMSR"
191,191,191,191,500,"2012-01-18","BMSR"
191,191,191,191,500,"2012-01-19","BMSR"
191,191,191,191,500,"2012-01-20","BMSR"
187,191,187,187,105000,"2012-01-24","BMSR"
187,187,187,187,105000,"2012-01-25","BMSR"
187,187,187,187,105000,"2012-01-26","BMSR"
187,187,187,187,105000,"2012-01-27","BMSR"
180,180,180,180,4000,"2012-01-30","BMSR"
180,180,165,180,75000,"2012-01-31","BMSR"
180,180,180,180,75000,"2012-02-01","BMSR"
180,180,180,180,4000,"2012-02-02","BMSR"
180,180,180,180,4000,"2012-02-03","BMSR"
180,180,180,180,4000,"2012-02-06","BMSR"
180,180,180,180,4000,"2012-02-07","BMSR"
180,180,180,180,4000,"2012-02-08","BMSR"
180,180,180,180,4000,"2012-02-09","BMSR"
180,180,180,180,4000,"2012-02-10","BMSR"
180,180,180,180,4000,"2012-02-13","BMSR"
180,180,180,180,4000,"2012-02-14","BMSR"
180,180,180,180,4000,"2012-02-15","BMSR"
180,180,180,180,4000,"2012-02-16","BMSR"
180,180,180,180,4000,"2012-02-17","BMSR"
180,180,180,180,4000,"2012-02-20","BMSR"
180,180,180,180,4000,"2012-02-21","BMSR"
180,180,180,180,4000,"2012-02-22","BMSR"
180,180,180,180,4000,"2012-02-23","BMSR"
180,180,180,180,4000,"2012-02-24","BMSR"
180,180,180,180,4000,"2012-02-27","BMSR"
180,180,180,180,4000,"2012-02-28","BMSR"
180,180,180,180,4000,"2012-02-29","BMSR"
180,180,180,180,4000,"2012-03-01","BMSR"
180,180,180,180,4000,"2012-03-02","BMSR"
180,180,180,180,4000,"2012-03-05","BMSR"
180,180,180,180,0,"2012-03-06","BMSR"
180,180,180,180,0,"2012-03-07","BMSR"
180,180,180,180,4000,"2012-03-08","BMSR"
180,180,180,180,2,"2012-03-09","BMSR"
185,185,185,185,5000,"2012-03-12","BMSR"
185,185,185,185,5000,"2012-03-13","BMSR"
185,185,185,185,5000,"2012-03-14","BMSR"
185,185,185,185,5000,"2012-03-15","BMSR"
185,185,185,185,5000,"2012-03-16","BMSR"
185,185,185,185,5000,"2012-03-19","BMSR"
185,185,185,185,5000,"2012-03-20","BMSR"
185,185,185,185,5000,"2012-03-21","BMSR"
185,185,185,185,5000,"2012-03-22","BMSR"
175,175,175,175,35000,"2012-03-26","BMSR"
175,175,175,175,35000,"2012-03-27","BMSR"
175,175,175,175,35000,"2012-03-28","BMSR"
175,175,175,175,35000,"2012-03-29","BMSR"
175,175,175,175,35000,"2012-03-30","BMSR"
175,175,175,175,35000,"2012-04-02","BMSR"
175,175,175,175,0,"2012-04-03","BMSR"
175,175,175,175,35000,"2012-04-04","BMSR"
175,175,175,175,35000,"2012-04-05","BMSR"
175,175,175,175,35000,"2012-04-09","BMSR"
175,175,175,175,35000,"2012-04-10","BMSR"
168,180,168,168,125500,"2012-04-11","BMSR"
168,168,168,168,125500,"2012-04-12","BMSR"
168,168,168,168,125500,"2012-04-13","BMSR"
175,175,168,175,212000,"2012-04-16","BMSR"
185,185,185,185,10000,"2012-04-17","BMSR"
185,185,185,185,10000,"2012-04-18","BMSR"
185,185,185,185,60000,"2012-04-19","BMSR"
185,185,185,185,60000,"2012-04-20","BMSR"
185,185,185,185,60000,"2012-04-23","BMSR"
185,185,185,185,60000,"2012-04-24","BMSR"
185,185,185,185,60000,"2012-04-25","BMSR"
185,185,185,185,60000,"2012-04-26","BMSR"
185,185,185,185,60000,"2012-04-27","BMSR"
185,185,185,185,60000,"2012-04-30","BMSR"
185,185,185,185,60000,"2012-05-01","BMSR"
185,185,185,185,60000,"2012-05-02","BMSR"
185,185,185,185,60000,"2012-05-03","BMSR"
185,185,185,185,60000,"2012-05-04","BMSR"
185,185,185,185,60000,"2012-05-07","BMSR"
185,185,185,185,500,"2012-05-08","BMSR"
185,185,185,185,500,"2012-05-09","BMSR"
185,185,185,185,500,"2012-05-10","BMSR"
185,185,185,185,500,"2012-05-11","BMSR"
185,185,185,185,500,"2012-05-14","BMSR"
185,185,185,185,500,"2012-05-15","BMSR"
185,185,185,185,500,"2012-05-16","BMSR"
185,185,185,185,500,"2012-05-21","BMSR"
185,185,185,185,500,"2012-05-22","BMSR"
185,185,185,185,500,"2012-05-23","BMSR"
185,185,185,185,500,"2012-05-24","BMSR"
185,185,185,185,500,"2012-05-25","BMSR"
185,185,185,185,500,"2012-05-28","BMSR"
182,182,182,182,25000,"2012-05-29","BMSR"
182,182,182,182,25000,"2012-05-30","BMSR"
182,182,182,182,25000,"2012-05-31","BMSR"
182,182,182,182,6000,"2012-06-01","BMSR"
180,180,155,180,31000,"2012-06-04","BMSR"
180,180,180,180,31000,"2012-06-05","BMSR"
180,180,180,180,31000,"2012-06-06","BMSR"
180,180,180,180,31000,"2012-06-07","BMSR"
180,180,180,180,31000,"2012-06-08","BMSR"
180,180,180,180,31000,"2012-06-11","BMSR"
180,180,180,180,31000,"2012-06-12","BMSR"
170,170,170,170,20000,"2012-06-13","BMSR"
170,170,170,170,20000,"2012-06-14","BMSR"
163,163,163,163,25000,"2012-06-15","BMSR"
163,163,163,163,25000,"2012-06-18","BMSR"
163,163,163,163,25000,"2012-06-19","BMSR"
163,163,163,163,25000,"2012-06-20","BMSR"
163,163,163,163,25000,"2012-06-21","BMSR"
163,163,163,163,25000,"2012-06-22","BMSR"
163,163,163,163,25000,"2012-06-25","BMSR"
163,163,163,163,25000,"2012-06-26","BMSR"
163,163,163,163,25000,"2012-06-27","BMSR"
120,120,120,120,500,"2012-06-28","BMSR"
120,120,120,120,500,"2012-06-29","BMSR"
120,120,120,120,500,"2012-07-02","BMSR"
120,120,120,120,500,"2012-07-03","BMSR"
120,120,120,120,500,"2012-07-04","BMSR"
120,120,120,120,500,"2012-07-05","BMSR"
120,120,120,120,500,"2012-07-06","BMSR"
120,120,120,120,500,"2012-07-09","BMSR"
120,120,120,120,500,"2012-07-10","BMSR"
120,120,120,120,500,"2012-07-11","BMSR"
120,120,120,120,500,"2012-07-12","BMSR"
120,120,120,120,500,"2012-07-13","BMSR"
120,120,120,120,500,"2012-07-16","BMSR"
120,120,120,120,500,"2012-07-17","BMSR"
120,131,120,120,258000,"2012-07-18","BMSR"
138,150,138,138,23500,"2012-07-19","BMSR"
128,138,128,128,1000,"2012-07-20","BMSR"
140,140,110,140,1000,"2012-07-23","BMSR"
148,148,145,148,12500,"2012-07-24","BMSR"
148,148,148,148,12500,"2012-07-25","BMSR"
148,148,148,148,12500,"2012-07-26","BMSR"
148,148,148,148,12500,"2012-07-27","BMSR"
154,154,154,154,2000,"2012-07-30","BMSR"
154,154,154,154,2000,"2012-07-31","BMSR"
149,149,149,149,2500,"2012-08-01","BMSR"
149,149,149,149,2500,"2012-08-02","BMSR"
149,149,149,149,2500,"2012-08-03","BMSR"
132,132,132,132,500,"2012-08-06","BMSR"
132,132,132,132,500,"2012-08-07","BMSR"
132,132,132,132,500,"2012-08-08","BMSR"
132,132,132,132,500,"2012-08-09","BMSR"
132,132,132,132,500,"2012-08-10","BMSR"
132,132,132,132,500,"2012-08-13","BMSR"
132,132,132,132,500,"2012-08-14","BMSR"
132,132,132,132,500,"2012-08-15","BMSR"
132,132,132,132,500,"2012-08-16","BMSR"
132,132,132,132,500,"2012-08-23","BMSR"
132,132,132,132,500,"2012-08-24","BMSR"
132,132,132,132,500,"2012-08-27","BMSR"
132,132,132,132,500,"2012-08-28","BMSR"
130,130,130,130,10000,"2012-08-29","BMSR"
130,130,130,130,10000,"2012-08-30","BMSR"
130,130,130,130,10000,"2012-08-31","BMSR"
130,130,130,130,10000,"2012-09-03","BMSR"
130,130,130,130,10000,"2012-09-04","BMSR"
130,130,130,130,10000,"2012-09-05","BMSR"
132,132,132,132,1000,"2012-09-06","BMSR"
132,132,132,132,2500,"2012-09-07","BMSR"
142,142,132,142,10500,"2012-09-10","BMSR"
142,142,142,142,10500,"2012-09-11","BMSR"
142,142,142,142,10500,"2012-09-12","BMSR"
142,142,142,142,10500,"2012-09-13","BMSR"
142,142,142,142,10500,"2012-09-14","BMSR"
142,142,142,142,10500,"2012-09-17","BMSR"
142,142,142,142,10500,"2012-09-18","BMSR"
142,142,142,142,10500,"2012-09-19","BMSR"
142,142,142,142,10500,"2012-09-20","BMSR"
142,142,142,142,10500,"2012-09-21","BMSR"
142,142,142,142,10500,"2012-09-24","BMSR"
142,142,142,142,10500,"2012-09-25","BMSR"
142,142,142,142,10500,"2012-09-26","BMSR"
142,142,142,142,10500,"2012-09-27","BMSR"
142,142,142,142,10500,"2012-09-28","BMSR"
142,142,142,142,10500,"2012-10-01","BMSR"
142,142,142,142,10500,"2012-10-02","BMSR"
142,142,142,142,10500,"2012-10-03","BMSR"
142,142,142,142,10500,"2012-10-04","BMSR"
142,142,142,142,10500,"2012-10-05","BMSR"
142,142,142,142,10500,"2012-10-08","BMSR"
142,142,142,142,10500,"2012-10-09","BMSR"
142,142,142,142,10500,"2012-10-10","BMSR"
142,142,142,142,10500,"2012-10-11","BMSR"
142,142,142,142,10500,"2012-10-12","BMSR"
142,142,142,142,10500,"2012-10-15","BMSR"
150,150,150,150,7500,"2012-10-16","BMSR"
165,165,152,165,3000,"2012-10-17","BMSR"
185,185,175,185,27500,"2012-10-18","BMSR"
190,190,190,190,500,"2012-10-19","BMSR"
200,200,200,200,8500,"2012-10-22","BMSR"
200,200,200,200,6000,"2012-10-23","BMSR"
200,200,200,200,6000,"2012-10-24","BMSR"
200,200,200,200,6000,"2012-10-25","BMSR"
200,200,200,200,2500,"2012-10-29","BMSR"
200,200,200,200,4500,"2012-10-30","BMSR"
200,200,200,200,4500,"2012-10-31","BMSR"
200,200,200,200,4500,"2012-11-01","BMSR"
200,200,200,200,4500,"2012-11-02","BMSR"
200,200,200,200,4500,"2012-11-05","BMSR"
200,200,200,200,4500,"2012-11-06","BMSR"
200,200,200,200,4500,"2012-11-07","BMSR"
200,200,200,200,4500,"2012-11-08","BMSR"
200,200,200,200,4500,"2012-11-09","BMSR"
200,200,200,200,4500,"2012-11-12","BMSR"
190,190,190,190,3000,"2012-11-13","BMSR"
190,190,190,190,3000,"2012-11-14","BMSR"
190,190,190,190,3000,"2012-11-19","BMSR"
190,190,190,190,3000,"2012-11-20","BMSR"
190,190,190,190,3000,"2012-11-21","BMSR"
190,190,190,190,3000,"2012-11-22","BMSR"
190,190,190,190,3000,"2012-11-23","BMSR"
190,190,190,190,3000,"2012-11-26","BMSR"
190,190,190,190,3000,"2012-11-27","BMSR"
190,190,190,190,3000,"2012-11-28","BMSR"
190,190,190,190,3000,"2012-11-29","BMSR"
190,190,190,190,3000,"2012-11-30","BMSR"
190,190,190,190,3000,"2012-12-03","BMSR"
190,190,190,190,3000,"2012-12-04","BMSR"
190,190,190,190,3000,"2012-12-05","BMSR"
190,190,190,190,3000,"2012-12-06","BMSR"
190,190,190,190,3000,"2012-12-07","BMSR"
190,190,190,190,0,"2012-12-10","BMSR"
190,190,190,190,0,"2012-12-11","BMSR"
190,190,190,190,0,"2012-12-12","BMSR"
190,190,190,190,3000,"2012-12-13","BMSR"
190,190,190,190,0,"2012-12-14","BMSR"
190,190,190,190,3000,"2012-12-17","BMSR"
190,190,190,190,0,"2012-12-18","BMSR"
190,190,190,190,3000,"2012-12-19","BMSR"
190,190,190,190,3000,"2012-12-20","BMSR"
190,190,190,190,3000,"2012-12-21","BMSR"
190,190,190,190,0,"2012-12-26","BMSR"
190,190,190,190,3000,"2012-12-27","BMSR"
190,190,190,190,0,"2012-12-28","BMSR"
190,190,190,190,3000,"2013-01-02","BMSR"
190,190,190,190,3000,"2013-01-03","BMSR"
190,190,190,190,0,"2013-01-04","BMSR"
190,190,190,190,3000,"2013-01-07","BMSR"
190,190,190,190,3000,"2013-01-08","BMSR"
190,190,190,190,3000,"2013-01-09","BMSR"
190,190,190,190,3000,"2013-01-10","BMSR"
190,190,190,190,3000,"2013-01-11","BMSR"
190,190,190,190,3000,"2013-01-14","BMSR"
190,190,190,190,3000,"2013-01-15","BMSR"
190,190,190,190,3000,"2013-01-16","BMSR"
190,190,190,190,3000,"2013-01-17","BMSR"
190,190,190,190,3000,"2013-01-18","BMSR"
190,190,190,190,3000,"2013-01-21","BMSR"
220,220,220,220,500,"2013-01-22","BMSR"
220,220,220,220,500,"2013-01-23","BMSR"
220,220,220,220,500,"2013-01-25","BMSR"
220,220,220,220,500,"2013-01-28","BMSR"
220,220,220,220,500,"2013-01-29","BMSR"
220,220,220,220,500,"2013-01-30","BMSR"
220,220,220,220,70000,"2013-01-31","BMSR"
220,220,220,220,70000,"2013-02-01","BMSR"
220,220,220,220,70000,"2013-02-04","BMSR"
220,270,220,220,4000,"2013-02-05","BMSR"
220,220,220,220,70000,"2013-02-06","BMSR"
220,220,220,220,70000,"2013-02-07","BMSR"
220,220,220,220,70000,"2013-02-08","BMSR"
220,220,220,220,70000,"2013-02-11","BMSR"
220,220,220,220,70000,"2013-02-12","BMSR"
220,220,220,220,70000,"2013-02-13","BMSR"
220,220,220,220,70000,"2013-02-14","BMSR"
220,220,220,220,70000,"2013-02-15","BMSR"
220,220,220,220,70000,"2013-02-18","BMSR"
220,220,220,220,70000,"2013-02-19","BMSR"
220,220,220,220,70000,"2013-02-20","BMSR"
200,200,200,200,500,"2013-02-21","BMSR"
188,188,188,188,15000,"2013-02-22","BMSR"
176,183,176,176,40500,"2013-02-25","BMSR"
162,175,162,162,35000,"2013-02-26","BMSR"
162,162,162,162,397500,"2013-02-27","BMSR"
162,162,162,162,397500,"2013-02-28","BMSR"
152,195,152,152,7000,"2013-03-01","BMSR"
152,152,152,152,0,"2013-03-04","BMSR"
160,160,160,160,3500,"2013-03-05","BMSR"
160,160,160,160,3500,"2013-03-06","BMSR"
160,160,160,160,3500,"2013-03-07","BMSR"
160,160,153,160,30000,"2013-03-08","BMSR"
160,160,160,160,30000,"2013-03-11","BMSR"
160,160,160,160,30000,"2013-03-13","BMSR"
160,160,160,160,30000,"2013-03-14","BMSR"
160,160,160,160,30000,"2013-03-15","BMSR"
160,160,160,160,30000,"2013-03-18","BMSR"
160,160,160,160,30000,"2013-03-19","BMSR"
160,160,160,160,30000,"2013-03-20","BMSR"
160,160,160,160,456500,"2013-03-21","BMSR"
160,160,160,160,456500,"2013-03-22","BMSR"
160,160,160,160,456500,"2013-03-25","BMSR"
160,160,160,160,456500,"2013-03-26","BMSR"
160,160,160,160,456500,"2013-03-27","BMSR"
160,160,160,160,456500,"2013-03-28","BMSR"
160,160,160,160,456500,"2013-04-01","BMSR"
160,160,160,160,456500,"2013-04-02","BMSR"
160,160,160,160,456500,"2013-04-03","BMSR"
160,160,160,160,456500,"2013-04-04","BMSR"
160,160,160,160,456500,"2013-04-05","BMSR"
160,160,160,160,456500,"2013-04-08","BMSR"
160,160,160,160,456500,"2013-04-09","BMSR"
160,160,160,160,456500,"2013-04-10","BMSR"
160,160,160,160,456500,"2013-04-11","BMSR"
160,160,160,160,456500,"2013-04-12","BMSR"
160,160,160,160,456500,"2013-04-15","BMSR"
160,160,160,160,456500,"2013-04-16","BMSR"
160,160,160,160,456500,"2013-04-17","BMSR"
160,160,160,160,456500,"2013-04-18","BMSR"
160,160,160,160,456500,"2013-04-19","BMSR"
160,160,160,160,456500,"2013-04-22","BMSR"
160,160,160,160,0,"2013-04-23","BMSR"
160,160,160,160,456500,"2013-04-24","BMSR"
160,160,160,160,456500,"2013-04-25","BMSR"
160,160,160,160,456500,"2013-04-26","BMSR"
160,160,160,160,456500,"2013-04-29","BMSR"
160,160,160,160,2500,"2013-04-30","BMSR"
160,160,160,160,2500,"2013-05-01","BMSR"
160,160,160,160,2500,"2013-05-02","BMSR"
160,160,160,160,5000,"2013-05-03","BMSR"
160,160,160,160,5000,"2013-05-06","BMSR"
160,160,160,160,5000,"2013-05-07","BMSR"
160,160,160,160,5000,"2013-05-08","BMSR"
160,160,160,160,5000,"2013-05-10","BMSR"
160,160,160,160,5000,"2013-05-13","BMSR"
160,160,160,160,5000,"2013-05-14","BMSR"
160,160,160,160,5000,"2013-05-15","BMSR"
150,150,150,150,5000,"2013-05-16","BMSR"
150,150,150,150,5000,"2013-05-17","BMSR"
150,150,150,150,5500,"2013-05-20","BMSR"
150,150,150,150,5500,"2013-05-21","BMSR"
150,150,150,150,5500,"2013-05-22","BMSR"
150,150,150,150,5500,"2013-05-23","BMSR"
150,150,150,150,5500,"2013-05-24","BMSR"
150,150,150,150,5500,"2013-05-27","BMSR"
150,150,150,150,5500,"2013-05-28","BMSR"
150,150,150,150,5500,"2013-05-29","BMSR"
150,150,150,150,5500,"2013-05-30","BMSR"
150,150,150,150,5500,"2013-05-31","BMSR"
150,150,150,150,5500,"2013-06-03","BMSR"
113,113,113,113,500,"2013-06-04","BMSR"
113,113,113,113,500,"2013-06-05","BMSR"
113,113,113,113,500,"2013-06-07","BMSR"
113,113,113,113,500,"2013-06-10","BMSR"
113,113,113,113,500,"2013-06-11","BMSR"
113,113,113,113,500,"2013-06-12","BMSR"
113,113,113,113,500,"2013-06-13","BMSR"
113,113,113,113,500,"2013-06-14","BMSR"
113,113,113,113,500,"2013-06-17","BMSR"
113,113,113,113,500,"2013-06-18","BMSR"
113,113,113,113,500,"2013-06-19","BMSR"
113,113,113,113,500,"2013-06-20","BMSR"
122,122,122,122,500,"2013-06-21","BMSR"
122,122,122,122,500,"2013-06-24","BMSR"
123,123,122,122,4,"2013-06-25","BMSR"
122,122,122,122,23500,"2013-06-26","BMSR"
130,130,130,130,3000,"2013-06-27","BMSR"
130,130,130,130,3000,"2013-06-28","BMSR"
130,130,130,130,3000,"2013-07-01","BMSR"
130,130,130,130,3000,"2013-07-02","BMSR"
130,130,130,130,3000,"2013-07-03","BMSR"
130,130,130,130,3000,"2013-07-04","BMSR"
130,130,130,130,3000,"2013-07-05","BMSR"
130,130,130,130,3000,"2013-07-08","BMSR"
130,130,130,130,3000,"2013-07-09","BMSR"
130,130,130,130,3000,"2013-07-10","BMSR"
130,130,130,130,3000,"2013-07-11","BMSR"
130,130,130,130,3000,"2013-07-12","BMSR"
130,130,130,130,3000,"2013-07-15","BMSR"
130,130,130,130,3000,"2013-07-16","BMSR"
130,130,130,130,3000,"2013-07-17","BMSR"
136,136,136,136,500,"2013-07-18","BMSR"
180,180,180,180,500,"2013-07-19","BMSR"
180,180,180,180,500,"2013-07-22","BMSR"
180,180,180,180,500,"2013-07-23","BMSR"
180,180,180,180,500,"2013-07-24","BMSR"
180,180,180,180,500,"2013-07-25","BMSR"
180,180,180,180,500,"2013-07-26","BMSR"
180,180,180,180,500,"2013-07-29","BMSR"
180,180,180,180,500,"2013-07-30","BMSR"
180,180,180,180,500,"2013-07-31","BMSR"
180,180,180,180,500,"2013-08-01","BMSR"
180,180,180,180,500,"2013-08-02","BMSR"
180,180,180,180,500,"2013-08-12","BMSR"
180,180,180,180,500,"2013-08-13","BMSR"
180,180,180,180,500,"2013-08-14","BMSR"
180,180,180,180,500,"2013-08-15","BMSR"
180,180,180,180,500,"2013-08-16","BMSR"
180,180,180,180,500,"2013-08-19","BMSR"
180,180,180,180,500,"2013-08-20","BMSR"
180,180,180,180,500,"2013-08-21","BMSR"
180,180,180,180,500,"2013-08-22","BMSR"
180,180,180,180,500,"2013-08-23","BMSR"
180,180,180,180,500,"2013-08-26","BMSR"
180,180,180,180,500,"2013-08-27","BMSR"
180,180,180,180,500,"2013-08-28","BMSR"
240,240,240,240,28500,"2013-08-29","BMSR"
240,240,240,240,28500,"2013-08-30","BMSR"
240,240,240,240,28500,"2013-09-02","BMSR"
240,240,240,240,28500,"2013-09-03","BMSR"
240,240,240,240,9000,"2013-09-04","BMSR"
240,240,240,240,0,"2013-09-05","BMSR"
240,240,240,240,9000,"2013-09-06","BMSR"
240,240,240,240,9000,"2013-09-09","BMSR"
240,240,240,240,9000,"2013-09-10","BMSR"
240,240,240,240,9000,"2013-09-11","BMSR"
240,240,240,240,9000,"2013-09-12","BMSR"
220,220,180,182,108500,"2013-09-13","BMSR"
180,180,180,180,68000,"2013-09-16","BMSR"
178,178,176,176,32500,"2013-09-17","BMSR"
176,176,176,176,32500,"2013-09-18","BMSR"
176,176,176,176,32500,"2013-09-19","BMSR"
176,176,176,176,32500,"2013-09-20","BMSR"
176,176,176,176,32500,"2013-09-23","BMSR"
176,176,176,176,32500,"2013-09-24","BMSR"
120,120,120,120,500,"2013-09-25","BMSR"
135,155,135,155,4000,"2013-09-26","BMSR"
155,155,155,155,2000,"2013-09-27","BMSR"
175,180,175,180,2500,"2013-09-30","BMSR"
180,180,180,180,500,"2013-10-01","BMSR"
180,180,180,180,500,"2013-10-02","BMSR"
180,180,180,180,500,"2013-10-03","BMSR"
180,180,180,180,500,"2013-10-04","BMSR"
180,180,180,180,500,"2013-10-07","BMSR"
180,180,180,180,500,"2013-10-08","BMSR"
180,180,180,180,500,"2013-10-09","BMSR"
180,180,180,180,500,"2013-10-10","BMSR"
180,180,180,180,500,"2013-10-11","BMSR"
180,180,180,180,500,"2013-10-16","BMSR"
180,180,180,180,500,"2013-10-17","BMSR"
180,180,180,180,500,"2013-10-18","BMSR"
138,138,138,138,25000,"2013-10-21","BMSR"
138,138,138,138,25000,"2013-10-22","BMSR"
138,138,138,138,25000,"2013-10-23","BMSR"
138,138,138,138,25000,"2013-10-24","BMSR"
180,180,180,180,1000,"2013-10-25","BMSR"
180,180,180,180,1000,"2013-10-28","BMSR"
180,180,180,180,1000,"2013-10-29","BMSR"
180,180,180,180,1000,"2013-10-30","BMSR"
180,180,180,180,1000,"2013-10-31","BMSR"
180,180,180,180,1000,"2013-11-01","BMSR"
180,180,180,180,1000,"2013-11-04","BMSR"
180,180,180,180,1000,"2013-11-06","BMSR"
180,180,180,180,1000,"2013-11-07","BMSR"
180,180,180,180,1000,"2013-11-08","BMSR"
180,180,180,180,1000,"2013-11-11","BMSR"
180,180,180,180,1000,"2013-11-12","BMSR"
180,180,180,180,1000,"2013-11-13","BMSR"
180,180,180,180,1000,"2013-11-14","BMSR"
180,180,180,180,1000,"2013-11-15","BMSR"
180,180,180,180,1000,"2013-11-18","BMSR"
180,180,180,180,1000,"2013-11-19","BMSR"
180,180,180,180,1000,"2013-11-20","BMSR"
180,180,180,180,1000,"2013-11-21","BMSR"
180,180,180,180,1000,"2013-11-22","BMSR"
180,180,180,180,1000,"2013-11-25","BMSR"
180,180,180,180,1000,"2013-11-26","BMSR"
180,180,180,180,1000,"2013-11-27","BMSR"
180,180,180,180,1000,"2013-11-28","BMSR"
180,180,180,180,1000,"2013-11-29","BMSR"
180,180,180,180,1000,"2013-12-02","BMSR"
180,180,180,180,1000,"2013-12-03","BMSR"
180,180,180,180,1000,"2013-12-04","BMSR"
180,180,180,180,1000,"2013-12-05","BMSR"
180,180,180,180,1000,"2013-12-06","BMSR"
180,180,180,180,1000,"2013-12-09","BMSR"
180,180,180,180,1000,"2013-12-10","BMSR"
180,180,180,180,1000,"2013-12-11","BMSR"
136,136,136,136,5000,"2013-12-12","BMSR"
136,136,136,136,500,"2013-12-13","BMSR"
136,136,136,136,1000,"2013-12-16","BMSR"
136,136,136,136,1000,"2013-12-17","BMSR"
136,136,136,136,500,"2013-12-18","BMSR"
136,136,136,136,4000,"2013-12-19","BMSR"
136,136,136,136,4000,"2013-12-20","BMSR"
136,136,136,136,4000,"2013-12-23","BMSR"
136,136,136,136,4000,"2013-12-24","BMSR"
136,136,136,136,4000,"2013-12-27","BMSR"
136,136,136,136,4000,"2013-12-30","BMSR"
136,136,136,136,4000,"2014-01-02","BMSR"
136,136,136,136,4000,"2014-01-03","BMSR"
136,136,136,136,4000,"2014-01-06","BMSR"
136,136,136,136,4000,"2014-01-07","BMSR"
136,136,136,136,4000,"2014-01-08","BMSR"
136,136,136,136,4000,"2014-01-09","BMSR"
136,136,136,136,4000,"2014-01-10","BMSR"
136,136,136,136,4000,"2014-01-13","BMSR"
136,136,136,136,4000,"2014-01-15","BMSR"
136,136,136,136,4000,"2014-01-16","BMSR"
136,136,136,136,4000,"2014-01-17","BMSR"
136,136,136,136,0,"2014-01-20","BMSR"
136,136,136,136,0,"2014-01-21","BMSR"
136,136,136,136,0,"2014-01-22","BMSR"
136,136,136,136,0,"2014-01-23","BMSR"
136,136,136,136,0,"2014-01-24","BMSR"
136,136,136,136,0,"2014-01-27","BMSR"
136,136,136,136,0,"2014-01-28","BMSR"
136,136,136,136,0,"2014-01-29","BMSR"
136,136,136,136,0,"2014-01-30","BMSR"
136,136,136,136,0,"2014-02-03","BMSR"
136,136,136,136,0,"2014-02-04","BMSR"
136,136,136,136,0,"2014-02-05","BMSR"
136,136,136,136,0,"2014-02-06","BMSR"
136,136,136,136,0,"2014-02-07","BMSR"
150,180,150,180,600,"2014-02-10","BMSR"
180,180,180,180,0,"2014-02-11","BMSR"
180,180,180,180,0,"2014-02-12","BMSR"
180,180,180,180,0,"2014-02-13","BMSR"
180,180,180,180,0,"2014-02-14","BMSR"
180,180,180,180,0,"2014-02-17","BMSR"
180,180,180,180,0,"2014-02-18","BMSR"
180,180,180,180,0,"2014-02-19","BMSR"
180,180,180,180,0,"2014-02-20","BMSR"
180,180,180,180,0,"2014-02-21","BMSR"
180,180,180,180,0,"2014-02-24","BMSR"
180,180,180,180,0,"2014-02-25","BMSR"
180,180,180,180,0,"2014-02-26","BMSR"
180,180,180,180,0,"2014-02-27","BMSR"
180,180,180,180,0,"2014-02-28","BMSR"
180,180,180,180,0,"2014-03-03","BMSR"
180,180,180,180,0,"2014-03-04","BMSR"
180,180,180,180,0,"2014-03-05","BMSR"
180,180,180,180,0,"2014-03-06","BMSR"
180,180,180,180,0,"2014-03-07","BMSR"
180,180,180,180,0,"2014-03-10","BMSR"
180,180,180,180,0,"2014-03-11","BMSR"
180,180,180,180,0,"2014-03-12","BMSR"
180,180,180,180,0,"2014-03-13","BMSR"
180,180,180,180,3000,"2014-03-14","BMSR"
180,180,180,180,0,"2014-03-17","BMSR"
180,180,176,176,9200,"2014-03-18","BMSR"
176,176,176,176,0,"2014-03-19","BMSR"
176,176,176,176,0,"2014-03-20","BMSR"
176,176,176,176,0,"2014-03-21","BMSR"
178,178,176,176,5100,"2014-03-24","BMSR"
176,176,176,176,0,"2014-03-25","BMSR"
176,176,176,176,0,"2014-03-26","BMSR"
176,176,176,176,0,"2014-03-27","BMSR"
176,176,176,176,0,"2014-03-28","BMSR"
176,176,176,176,0,"2014-04-01","BMSR"
176,176,176,176,0,"2014-04-02","BMSR"
176,176,176,176,0,"2014-04-03","BMSR"
176,176,176,176,0,"2014-04-04","BMSR"
148,148,148,148,100,"2014-04-07","BMSR"
148,148,148,148,0,"2014-04-08","BMSR"
148,148,148,148,0,"2014-04-09","BMSR"
148,148,148,148,0,"2014-04-10","BMSR"
148,148,148,148,0,"2014-04-11","BMSR"
148,148,148,148,0,"2014-04-14","BMSR"
148,148,148,148,0,"2014-04-15","BMSR"
148,148,148,148,0,"2014-04-16","BMSR"
170,170,170,170,10000,"2014-04-17","BMSR"
170,170,170,170,0,"2014-04-21","BMSR"
170,170,170,170,0,"2014-04-22","BMSR"
170,170,170,170,0,"2014-04-23","BMSR"
170,170,170,170,0,"2014-04-24","BMSR"
170,170,170,170,0,"2014-04-25","BMSR"
170,170,170,170,0,"2014-04-28","BMSR"
170,170,170,170,0,"2014-04-29","BMSR"
170,170,170,170,0,"2014-04-30","BMSR"
170,170,170,170,0,"2014-05-02","BMSR"
170,170,170,170,0,"2014-05-05","BMSR"
170,170,170,170,0,"2014-05-06","BMSR"
170,170,170,170,0,"2014-05-07","BMSR"
180,180,180,180,1400,"2014-05-08","BMSR"
180,180,180,180,0,"2014-05-09","BMSR"
180,180,180,180,0,"2014-05-12","BMSR"
180,180,180,180,0,"2014-05-13","BMSR"
180,180,180,180,0,"2014-05-14","BMSR"
180,180,180,180,0,"2014-05-16","BMSR"
160,160,160,160,6000,"2014-05-19","BMSR"
160,160,160,160,0,"2014-05-20","BMSR"
160,160,160,160,0,"2014-05-21","BMSR"
160,160,160,160,0,"2014-05-22","BMSR"
160,160,160,160,0,"2014-05-23","BMSR"
160,160,160,160,0,"2014-05-26","BMSR"
160,160,160,160,0,"2014-05-28","BMSR"
160,160,160,160,0,"2014-05-30","BMSR"
160,160,160,160,0,"2014-06-02","BMSR"
160,160,160,160,0,"2014-06-03","BMSR"
160,160,160,160,0,"2014-06-04","BMSR"
159,159,159,159,100,"2014-06-05","BMSR"
160,160,160,160,0,"2014-06-06","BMSR"
160,160,160,160,0,"2014-06-09","BMSR"
160,160,160,160,0,"2014-06-10","BMSR"
160,160,160,160,0,"2014-06-11","BMSR"
160,160,160,160,0,"2014-06-12","BMSR"
160,160,160,160,0,"2014-06-13","BMSR"
159,159,159,159,8000,"2014-06-16","BMSR"
159,159,159,159,26000,"2014-06-17","BMSR"
159,159,159,159,0,"2014-06-18","BMSR"
159,159,159,159,20000,"2014-06-19","BMSR"
159,159,159,159,40000,"2014-06-20","BMSR"
159,159,159,159,60000,"2014-06-23","BMSR"
159,159,159,159,0,"2014-06-24","BMSR"
155,159,155,155,87500,"2014-06-25","BMSR"
150,155,150,150,10000,"2014-06-26","BMSR"
150,150,150,150,0,"2014-06-27","BMSR"
150,150,150,150,0,"2014-06-30","BMSR"
150,150,150,150,0,"2014-07-01","BMSR"
150,150,150,150,0,"2014-07-02","BMSR"
150,150,150,150,0,"2014-07-03","BMSR"
150,150,150,150,0,"2014-07-04","BMSR"
150,150,150,150,0,"2014-07-07","BMSR"
150,150,150,150,0,"2014-07-08","BMSR"
150,150,150,150,0,"2014-07-09","BMSR"
150,150,150,150,0,"2014-07-10","BMSR"
150,150,150,150,0,"2014-07-11","BMSR"
150,150,150,150,0,"2014-07-14","BMSR"
150,150,150,150,0,"2014-07-15","BMSR"
150,150,150,150,0,"2014-07-16","BMSR"
150,150,150,150,0,"2014-07-17","BMSR"
150,150,150,150,0,"2014-07-18","BMSR"
150,150,150,150,0,"2014-07-21","BMSR"
150,150,150,150,0,"2014-07-22","BMSR"
150,150,150,150,0,"2014-07-23","BMSR"
150,150,150,150,0,"2014-07-24","BMSR"
150,150,150,150,0,"2014-07-25","BMSR"
150,150,150,150,0,"2014-08-04","BMSR"
150,150,150,150,0,"2014-08-05","BMSR"
150,150,150,150,0,"2014-08-06","BMSR"
150,150,150,150,0,"2014-08-07","BMSR"
150,150,150,150,0,"2014-08-08","BMSR"
150,150,150,150,0,"2014-08-11","BMSR"
150,150,150,150,0,"2014-08-12","BMSR"
150,150,150,150,0,"2014-08-13","BMSR"
150,150,150,150,0,"2014-08-14","BMSR"
150,150,150,150,0,"2014-08-15","BMSR"
150,150,150,150,0,"2014-08-18","BMSR"
150,150,150,150,0,"2014-08-19","BMSR"
150,150,150,150,0,"2014-08-20","BMSR"
150,150,150,150,0,"2014-08-21","BMSR"
150,150,150,150,0,"2014-08-22","BMSR"
150,150,150,150,0,"2014-08-25","BMSR"
150,150,150,150,0,"2014-08-26","BMSR"
150,150,150,150,0,"2014-08-27","BMSR"
150,150,150,150,0,"2014-08-28","BMSR"
150,150,150,150,0,"2014-08-29","BMSR"
150,150,150,150,0,"2014-09-01","BMSR"
150,150,150,150,0,"2014-09-02","BMSR"
150,150,150,150,0,"2014-09-03","BMSR"
150,150,150,150,0,"2014-09-04","BMSR"
150,150,150,150,0,"2014-09-05","BMSR"
150,150,150,150,0,"2014-09-08","BMSR"
150,150,150,150,0,"2014-09-09","BMSR"
150,150,150,150,0,"2014-09-10","BMSR"
150,150,150,150,0,"2014-09-11","BMSR"
150,150,150,150,0,"2014-09-12","BMSR"
150,150,150,150,0,"2014-09-15","BMSR"
150,150,150,150,0,"2014-09-16","BMSR"
150,150,150,150,0,"2014-09-17","BMSR"
179,179,179,179,200,"2014-09-18","BMSR"
179,179,179,179,0,"2014-09-19","BMSR"
179,179,179,179,0,"2014-09-22","BMSR"
179,179,179,179,0,"2014-09-23","BMSR"
179,179,179,179,0,"2014-09-24","BMSR"
179,179,179,179,0,"2014-09-25","BMSR"
179,179,179,179,0,"2014-09-26","BMSR"
180,180,180,180,100,"2014-09-29","BMSR"
180,180,180,180,0,"2014-09-30","BMSR"
180,180,180,180,0,"2014-10-01","BMSR"
180,180,180,180,0,"2014-10-02","BMSR"
180,180,180,180,0,"2014-10-03","BMSR"
180,180,180,180,0,"2014-10-06","BMSR"
180,180,180,180,0,"2014-10-07","BMSR"
180,180,180,180,0,"2014-10-08","BMSR"
180,180,180,180,0,"2014-10-09","BMSR"
180,180,180,180,200,"2014-10-10","BMSR"
180,180,180,180,0,"2014-10-13","BMSR"
180,180,180,180,0,"2014-10-14","BMSR"
180,180,180,180,0,"2014-10-15","BMSR"
180,180,180,180,0,"2014-10-16","BMSR"
180,180,180,180,0,"2014-10-17","BMSR"
180,180,180,180,0,"2014-10-20","BMSR"
180,180,180,180,0,"2014-10-21","BMSR"
180,180,180,180,0,"2014-10-22","BMSR"
180,180,180,180,100,"2014-10-23","BMSR"
180,180,180,180,0,"2014-10-24","BMSR"
180,180,180,180,0,"2014-10-27","BMSR"
180,180,180,180,0,"2014-10-28","BMSR"
180,180,180,180,0,"2014-10-29","BMSR"
180,180,180,180,0,"2014-10-30","BMSR"
180,180,180,180,0,"2014-10-31","BMSR"
180,180,180,180,0,"2014-11-03","BMSR"
180,180,180,180,0,"2014-11-04","BMSR"
180,180,180,180,0,"2014-11-05","BMSR"
180,180,180,180,0,"2014-11-06","BMSR"
180,180,180,180,0,"2014-11-07","BMSR"
180,180,180,180,0,"2014-11-10","BMSR"
180,180,180,180,0,"2014-11-11","BMSR"
180,180,180,180,0,"2014-11-12","BMSR"
180,180,180,180,0,"2014-11-13","BMSR"
180,180,180,180,0,"2014-11-14","BMSR"
180,180,180,180,0,"2014-11-17","BMSR"
180,180,180,180,0,"2014-11-18","BMSR"
180,180,180,180,0,"2014-11-19","BMSR"
180,180,180,180,0,"2014-11-20","BMSR"
180,180,180,180,0,"2014-11-21","BMSR"
180,180,180,180,0,"2014-11-24","BMSR"
180,180,180,180,0,"2014-11-25","BMSR"
180,180,180,180,0,"2014-11-26","BMSR"
180,180,180,180,0,"2014-11-27","BMSR"
180,180,180,180,0,"2014-11-28","BMSR"
180,180,180,180,0,"2014-12-01","BMSR"
180,180,180,180,0,"2014-12-02","BMSR"
180,180,180,180,0,"2014-12-03","BMSR"
180,180,180,180,0,"2014-12-04","BMSR"
180,180,180,180,0,"2014-12-05","BMSR"
180,180,180,180,0,"2014-12-08","BMSR"
180,180,180,180,0,"2014-12-09","BMSR"
180,180,180,180,100,"2014-12-10","BMSR"
180,180,180,180,0,"2014-12-11","BMSR"
180,180,180,180,0,"2014-12-12","BMSR"
180,180,180,180,0,"2014-12-15","BMSR"
180,180,180,180,0,"2014-12-16","BMSR"
180,180,180,180,0,"2014-12-17","BMSR"
180,180,180,180,0,"2014-12-18","BMSR"
180,180,180,180,0,"2014-12-19","BMSR"
180,180,180,180,0,"2014-12-22","BMSR"
180,180,180,180,0,"2014-12-23","BMSR"
180,180,180,180,0,"2014-12-24","BMSR"
180,180,180,180,0,"2014-12-29","BMSR"
180,180,180,180,0,"2014-12-30","BMSR"
180,180,180,180,0,"2015-01-02","BMSR"
180,180,180,180,0,"2015-01-05","BMSR"
180,180,180,180,0,"2015-01-06","BMSR"
180,180,180,180,0,"2015-01-07","BMSR"
180,180,180,180,0,"2015-01-08","BMSR"
180,180,180,180,0,"2015-01-09","BMSR"
180,180,180,180,0,"2015-01-12","BMSR"
180,180,180,180,0,"2015-01-13","BMSR"
180,180,180,180,0,"2015-01-14","BMSR"
180,180,180,180,0,"2015-01-15","BMSR"
180,180,180,180,0,"2015-01-16","BMSR"
180,180,180,180,0,"2015-01-19","BMSR"
180,180,180,180,0,"2015-01-20","BMSR"
180,180,180,180,0,"2015-01-21","BMSR"
180,180,180,180,0,"2015-01-22","BMSR"
180,180,180,180,0,"2015-01-23","BMSR"
180,180,180,180,0,"2015-01-26","BMSR"
180,180,180,180,0,"2015-01-27","BMSR"
180,180,180,180,0,"2015-01-28","BMSR"
180,180,180,180,0,"2015-01-29","BMSR"
180,180,180,180,0,"2015-01-30","BMSR"
180,180,180,180,0,"2015-02-02","BMSR"
180,180,180,180,0,"2015-02-03","BMSR"
150,150,150,150,200,"2015-02-04","BMSR"
150,150,150,150,0,"2015-02-05","BMSR"
150,150,150,150,0,"2015-02-06","BMSR"
150,150,150,150,0,"2015-02-09","BMSR"
150,150,150,150,0,"2015-02-10","BMSR"
150,150,150,150,0,"2015-02-11","BMSR"
150,150,150,150,0,"2015-02-12","BMSR"
150,150,150,150,0,"2015-02-13","BMSR"
150,150,150,150,0,"2015-02-16","BMSR"
150,150,150,150,0,"2015-02-17","BMSR"
150,150,150,150,0,"2015-02-18","BMSR"
152,152,152,152,200,"2015-02-20","BMSR"
152,152,152,152,0,"2015-02-23","BMSR"
152,152,152,152,0,"2015-02-24","BMSR"
152,152,152,152,0,"2015-02-25","BMSR"
152,152,152,152,0,"2015-02-26","BMSR"
152,152,152,152,0,"2015-02-27","BMSR"
152,152,152,152,0,"2015-03-02","BMSR"
152,152,152,152,0,"2015-03-03","BMSR"
152,152,152,152,0,"2015-03-04","BMSR"
152,152,152,152,0,"2015-03-05","BMSR"
152,152,152,152,0,"2015-03-06","BMSR"
152,152,152,152,0,"2015-03-09","BMSR"
152,152,152,152,0,"2015-03-10","BMSR"
152,152,152,152,0,"2015-03-11","BMSR"
152,152,152,152,0,"2015-03-12","BMSR"
152,152,152,152,0,"2015-03-13","BMSR"
152,152,152,152,0,"2015-03-16","BMSR"
152,152,152,152,0,"2015-03-17","BMSR"
152,152,152,152,0,"2015-03-18","BMSR"
152,152,152,152,0,"2015-03-19","BMSR"
152,152,152,152,125000,"2015-03-20","BMSR"
152,152,152,152,0,"2015-03-23","BMSR"
152,152,152,152,0,"2015-03-24","BMSR"
152,152,152,152,0,"2015-03-25","BMSR"
152,152,152,152,0,"2015-03-26","BMSR"
152,152,152,152,0,"2015-03-27","BMSR"
152,152,152,152,0,"2015-03-30","BMSR"
152,152,152,152,0,"2015-03-31","BMSR"
152,152,152,152,0,"2015-04-01","BMSR"
140,140,140,140,100,"2015-04-02","BMSR"
140,140,140,140,0,"2015-04-06","BMSR"
140,140,140,140,0,"2015-04-07","BMSR"
160,170,160,170,1100,"2015-04-08","BMSR"
170,170,170,170,0,"2015-04-09","BMSR"
170,170,170,170,0,"2015-04-10","BMSR"
170,170,170,170,0,"2015-04-13","BMSR"
170,170,170,170,0,"2015-04-14","BMSR"
170,170,170,170,0,"2015-04-15","BMSR"
170,170,170,170,0,"2015-04-16","BMSR"
170,170,170,170,0,"2015-04-17","BMSR"
170,170,170,170,0,"2015-04-20","BMSR"
170,170,170,170,0,"2015-04-21","BMSR"
170,170,170,170,0,"2015-04-22","BMSR"
170,170,170,170,0,"2015-04-23","BMSR"
170,170,170,170,0,"2015-04-24","BMSR"
170,170,170,170,0,"2015-04-27","BMSR"
170,170,170,170,0,"2015-04-28","BMSR"
170,170,170,170,0,"2015-04-29","BMSR"
170,170,170,170,0,"2015-04-30","BMSR"
170,170,170,170,0,"2015-05-04","BMSR"
170,170,170,170,0,"2015-05-05","BMSR"
170,170,170,170,0,"2015-05-06","BMSR"
180,180,180,180,200,"2015-05-07","BMSR"
180,180,180,180,5000,"2015-05-08","BMSR"
180,180,180,180,800,"2015-05-11","BMSR"
180,180,180,180,0,"2015-05-12","BMSR"
180,180,180,180,0,"2015-05-13","BMSR"
180,180,180,180,0,"2015-05-15","BMSR"
180,180,180,180,0,"2015-05-18","BMSR"
180,180,180,180,0,"2015-05-19","BMSR"
180,180,180,180,0,"2015-05-20","BMSR"
180,180,180,180,0,"2015-05-21","BMSR"
180,180,180,180,0,"2015-05-22","BMSR"
180,180,180,180,0,"2015-05-25","BMSR"
180,180,180,180,0,"2015-05-26","BMSR"
180,180,180,180,6000,"2015-05-27","BMSR"
180,180,180,180,0,"2015-05-28","BMSR"
180,180,180,180,0,"2015-05-29","BMSR"
180,180,180,180,3500,"2015-06-01","BMSR"
180,180,180,180,4000,"2015-06-03","BMSR"
180,180,118,180,400,"2015-06-04","BMSR"
180,180,118,180,400,"2015-06-05","BMSR"
180,180,180,180,0,"2015-06-08","BMSR"
180,180,180,180,0,"2015-06-09","BMSR"
180,180,180,180,0,"2015-06-10","BMSR"
180,180,180,180,0,"2015-06-11","BMSR"
180,180,180,180,0,"2015-06-12","BMSR"
180,180,180,180,0,"2015-06-15","BMSR"
180,180,180,180,0,"2015-06-16","BMSR"
180,180,180,180,0,"2015-06-17","BMSR"
180,180,180,180,0,"2015-06-18","BMSR"
180,180,180,180,0,"2015-06-19","BMSR"
180,180,180,180,0,"2015-06-22","BMSR"
180,180,180,180,0,"2015-06-23","BMSR"
180,180,180,180,0,"2015-06-24","BMSR"
180,180,180,180,0,"2015-06-25","BMSR"
180,180,180,180,0,"2015-06-26","BMSR"
180,180,180,180,0,"2015-06-29","BMSR"
180,180,180,180,0,"2015-06-30","BMSR"
180,180,180,180,0,"2015-07-01","BMSR"
180,180,180,180,0,"2015-07-02","BMSR"
180,180,180,180,0,"2015-07-03","BMSR"
180,180,180,180,0,"2015-07-06","BMSR"
180,180,180,180,0,"2015-07-07","BMSR"
180,180,180,180,0,"2015-07-08","BMSR"
180,180,180,180,0,"2015-07-09","BMSR"
180,180,180,180,0,"2015-07-10","BMSR"
180,180,180,180,0,"2015-07-13","BMSR"
180,180,180,180,0,"2015-07-14","BMSR"
180,180,180,180,0,"2015-07-15","BMSR"
180,180,180,180,0,"2015-07-22","BMSR"
180,180,180,180,0,"2015-07-23","BMSR"
180,180,180,180,0,"2015-07-24","BMSR"
180,180,180,180,0,"2015-07-27","BMSR"
180,180,180,180,0,"2015-07-28","BMSR"
180,180,180,180,0,"2015-07-29","BMSR"
180,180,180,180,0,"2015-07-30","BMSR"
180,180,180,180,0,"2015-07-31","BMSR"
180,180,180,180,0,"2015-08-03","BMSR"
180,180,180,180,0,"2015-08-04","BMSR"
180,180,180,180,0,"2015-08-05","BMSR"
180,180,180,180,0,"2015-08-06","BMSR"
180,180,180,180,0,"2015-08-07","BMSR"
180,180,180,180,0,"2015-08-10","BMSR"
180,180,180,180,0,"2015-08-11","BMSR"
180,180,180,180,0,"2015-08-12","BMSR"
180,180,180,180,0,"2015-08-13","BMSR"
165,165,155,155,9500,"2015-08-14","BMSR"
155,155,155,155,0,"2015-08-18","BMSR"
155,155,155,155,0,"2015-08-19","BMSR"
155,155,155,155,0,"2015-08-20","BMSR"
183,183,183,183,20100,"2015-08-21","BMSR"
183,183,183,183,0,"2015-08-24","BMSR"
183,183,183,183,0,"2015-08-25","BMSR"
183,183,183,183,0,"2015-08-26","BMSR"
183,183,183,183,0,"2015-08-27","BMSR"
183,183,183,183,0,"2015-08-28","BMSR"
183,183,183,183,0,"2015-08-31","BMSR"
183,183,183,183,0,"2015-09-01","BMSR"
183,183,183,183,0,"2015-09-02","BMSR"
183,183,183,183,0,"2015-09-03","BMSR"
183,183,183,183,0,"2015-09-04","BMSR"
183,183,183,183,0,"2015-09-07","BMSR"
183,183,183,183,0,"2015-09-08","BMSR"
183,183,183,183,0,"2015-09-09","BMSR"
183,183,183,183,0,"2015-09-10","BMSR"
183,183,183,183,0,"2015-09-11","BMSR"
183,183,183,183,0,"2015-09-14","BMSR"
183,183,183,183,0,"2015-09-15","BMSR"
183,183,183,183,0,"2015-09-16","BMSR"
183,183,183,183,0,"2015-09-17","BMSR"
183,183,183,183,0,"2015-09-18","BMSR"
183,183,183,183,0,"2015-09-21","BMSR"
183,183,183,183,0,"2015-09-22","BMSR"
183,183,183,183,0,"2015-09-23","BMSR"
183,183,183,183,0,"2015-09-25","BMSR"
183,183,183,183,0,"2015-09-28","BMSR"
183,183,183,183,0,"2015-09-29","BMSR"
183,183,183,183,0,"2015-09-30","BMSR"
180,180,180,180,4300,"2015-10-01","BMSR"
180,180,180,180,0,"2015-10-02","BMSR"
200,200,200,200,100,"2015-10-05","BMSR"
200,200,200,200,0,"2015-10-06","BMSR"
220,220,220,220,100,"2015-10-07","BMSR"
220,220,220,220,0,"2015-10-08","BMSR"
220,220,220,220,0,"2015-10-09","BMSR"
230,230,230,230,100,"2015-10-12","BMSR"
230,230,230,230,0,"2015-10-13","BMSR"
230,230,230,230,0,"2015-10-15","BMSR"
250,250,250,250,100,"2015-10-16","BMSR"
250,250,250,250,0,"2015-10-19","BMSR"
252,255,252,255,55000,"2015-10-20","BMSR"
255,255,255,255,0,"2015-10-21","BMSR"
255,255,255,255,0,"2015-10-22","BMSR"
255,255,255,255,0,"2015-10-23","BMSR"
255,255,255,255,0,"2015-10-26","BMSR"
255,255,255,255,0,"2015-10-27","BMSR"
255,255,255,255,0,"2015-10-28","BMSR"
255,255,255,255,0,"2015-10-29","BMSR"
255,255,255,255,0,"2015-10-30","BMSR"
255,255,255,255,0,"2015-11-02","BMSR"
255,255,255,255,0,"2015-11-03","BMSR"
255,255,255,255,0,"2015-11-04","BMSR"
255,255,255,255,0,"2015-11-05","BMSR"
255,255,255,255,0,"2015-11-06","BMSR"
255,255,255,255,0,"2015-11-09","BMSR"
255,255,255,255,0,"2015-11-10","BMSR"
255,255,255,255,0,"2015-11-11","BMSR"
255,255,255,255,0,"2015-11-12","BMSR"
255,255,255,255,0,"2015-11-13","BMSR"
255,255,255,255,0,"2015-11-16","BMSR"
255,255,255,255,0,"2015-11-17","BMSR"
255,255,255,255,0,"2015-11-18","BMSR"
255,255,255,255,0,"2015-11-19","BMSR"
255,255,255,255,0,"2015-11-20","BMSR"
255,255,255,255,0,"2015-11-23","BMSR"
255,255,255,255,0,"2015-11-24","BMSR"
255,255,255,255,0,"2015-11-25","BMSR"
255,255,255,255,0,"2015-11-26","BMSR"
255,255,255,255,0,"2015-11-27","BMSR"
255,255,255,255,0,"2015-11-30","BMSR"
255,255,255,255,0,"2015-12-01","BMSR"
255,255,255,255,0,"2015-12-02","BMSR"
275,275,275,275,100,"2015-12-03","BMSR"
275,275,275,275,100,"2015-12-04","BMSR"
275,275,275,275,0,"2015-12-07","BMSR"
275,275,275,275,100,"2015-12-08","BMSR"
275,275,275,275,0,"2015-12-09","BMSR"
275,275,275,275,0,"2015-12-10","BMSR"
275,275,275,275,0,"2015-12-11","BMSR"
275,275,275,275,0,"2015-12-14","BMSR"
275,275,275,275,0,"2015-12-15","BMSR"
275,275,275,275,0,"2015-12-16","BMSR"
335,335,250,250,200,"2015-12-17","BMSR"
250,250,250,250,0,"2015-12-18","BMSR"
250,250,250,250,0,"2015-12-21","BMSR"
250,250,250,250,0,"2015-12-22","BMSR"
250,250,250,250,0,"2015-12-23","BMSR"
250,250,250,250,0,"2015-12-28","BMSR"
250,250,250,250,0,"2015-12-29","BMSR"
250,250,250,250,0,"2015-12-30","BMSR"
310,310,280,280,1500,"2016-01-04","BMSR"
285,285,285,285,100,"2016-01-05","BMSR"
285,285,285,285,0,"2016-01-06","BMSR"
285,285,285,285,0,"2016-01-07","BMSR"
350,350,350,350,100,"2016-01-08","BMSR"
350,350,350,350,0,"2016-01-11","BMSR"
350,350,350,350,0,"2016-01-12","BMSR"
350,350,350,350,0,"2016-01-13","BMSR"
350,350,350,350,0,"2016-01-14","BMSR"
350,350,350,350,0,"2016-01-15","BMSR"
350,350,350,350,0,"2016-01-18","BMSR"
350,350,350,350,0,"2016-01-19","BMSR"
350,350,350,350,0,"2016-01-20","BMSR"
315,315,315,315,3000,"2016-01-21","BMSR"
315,315,315,315,0,"2016-01-22","BMSR"
300,300,284,284,2600,"2016-01-25","BMSR"
284,284,284,284,0,"2016-01-26","BMSR"
284,284,284,284,0,"2016-01-27","BMSR"
284,284,284,284,0,"2016-01-28","BMSR"
284,284,284,284,0,"2016-01-29","BMSR"
284,284,284,284,0,"2016-02-01","BMSR"
284,284,284,284,0,"2016-02-02","BMSR"
284,284,284,284,0,"2016-02-03","BMSR"
256,256,256,256,25300,"2016-02-04","BMSR"
256,256,256,256,0,"2016-02-05","BMSR"
256,256,256,256,0,"2016-02-09","BMSR"
256,256,256,256,0,"2016-02-10","BMSR"
256,256,256,256,0,"2016-02-11","BMSR"
256,256,256,256,0,"2016-02-12","BMSR"
256,256,256,256,0,"2016-02-15","BMSR"
256,256,256,256,0,"2016-02-16","BMSR"
256,256,256,256,0,"2016-02-17","BMSR"
236,236,231,231,1300,"2016-02-18","BMSR"
225,225,225,225,1200,"2016-02-19","BMSR"
225,225,225,225,0,"2016-02-22","BMSR"
220,220,215,215,1200,"2016-02-23","BMSR"
215,215,215,215,0,"2016-02-24","BMSR"
215,215,215,215,0,"2016-02-25","BMSR"
215,215,215,215,0,"2016-02-26","BMSR"
215,215,215,215,0,"2016-02-29","BMSR"
215,215,215,215,0,"2016-03-01","BMSR"
215,215,215,215,0,"2016-03-02","BMSR"
215,215,215,215,0,"2016-03-03","BMSR"
215,215,215,215,0,"2016-03-04","BMSR"
215,215,215,215,0,"2016-03-07","BMSR"
215,215,215,215,0,"2016-03-08","BMSR"
215,215,215,215,0,"2016-03-10","BMSR"
215,215,215,215,0,"2016-03-11","BMSR"
215,215,215,215,0,"2016-03-14","BMSR"
215,215,215,215,0,"2016-03-15","BMSR"
215,215,215,215,0,"2016-03-16","BMSR"
215,215,215,215,2000,"2016-03-17","BMSR"
215,215,215,215,0,"2016-03-18","BMSR"
215,215,215,215,0,"2016-03-21","BMSR"
215,215,215,215,0,"2016-03-22","BMSR"
215,215,215,215,0,"2016-03-23","BMSR"
215,215,215,215,0,"2016-03-24","BMSR"
215,215,215,215,0,"2016-03-28","BMSR"
215,215,215,215,0,"2016-03-29","BMSR"
215,215,215,215,0,"2016-03-30","BMSR"
215,215,215,215,0,"2016-03-31","BMSR"
215,215,215,215,0,"2016-04-01","BMSR"
215,215,215,215,0,"2016-04-04","BMSR"
214,214,214,214,100,"2016-04-05","BMSR"
214,214,214,214,0,"2016-04-06","BMSR"
214,214,214,214,0,"2016-04-07","BMSR"
214,214,214,214,0,"2016-04-08","BMSR"
214,214,214,214,0,"2016-04-11","BMSR"
214,214,214,214,0,"2016-04-12","BMSR"
214,214,214,214,0,"2016-04-13","BMSR"
214,214,214,214,0,"2016-04-14","BMSR"
214,214,214,214,0,"2016-04-15","BMSR"
214,214,214,214,0,"2016-04-18","BMSR"
214,214,214,214,0,"2016-04-19","BMSR"
214,214,214,214,0,"2016-04-20","BMSR"
214,214,214,214,0,"2016-04-21","BMSR"
214,214,214,214,0,"2016-04-22","BMSR"
214,214,214,214,0,"2016-04-25","BMSR"
214,214,214,214,0,"2016-04-26","BMSR"
214,214,214,214,0,"2016-04-27","BMSR"
214,214,214,214,0,"2016-04-28","BMSR"
214,214,214,214,0,"2016-04-29","BMSR"
200,200,200,200,4000,"2016-05-02","BMSR"
200,200,200,200,0,"2016-05-03","BMSR"
200,200,200,200,0,"2016-05-04","BMSR"
200,200,200,200,0,"2016-05-09","BMSR"
190,190,190,190,6000,"2016-05-10","BMSR"
190,190,190,190,0,"2016-05-11","BMSR"
190,190,190,190,0,"2016-05-12","BMSR"
190,190,190,190,0,"2016-05-13","BMSR"
190,190,190,190,0,"2016-05-16","BMSR"
190,190,190,190,0,"2016-05-17","BMSR"
190,190,190,190,0,"2016-05-18","BMSR"
172,172,172,172,2,"2016-05-19","BMSR"
172,172,172,172,0,"2016-05-20","BMSR"
172,172,172,172,0,"2016-05-23","BMSR"
172,172,172,172,0,"2016-05-24","BMSR"
172,172,172,172,0,"2016-05-25","BMSR"
172,172,172,172,0,"2016-05-26","BMSR"
175,175,155,155,7600,"2016-05-27","BMSR"
155,155,155,155,0,"2016-05-30","BMSR"
155,155,155,155,0,"2016-05-31","BMSR"
145,145,140,140,2,"2016-06-01","BMSR"
180,180,180,180,1100,"2016-06-02","BMSR"
230,230,230,230,200,"2016-06-03","BMSR"
208,208,208,208,100,"2016-06-06","BMSR"
208,250,188,188,151800,"2016-06-07","BMSR"
240,240,170,170,37500,"2016-06-08","BMSR"
170,170,153,153,114400,"2016-06-09","BMSR"
154,154,154,154,1000,"2016-06-10","BMSR"
154,154,139,139,3051700,"2016-06-13","BMSR"
139,139,139,139,1100,"2016-06-14","BMSR"
139,139,139,139,0,"2016-06-15","BMSR"
139,139,139,139,0,"2016-06-16","BMSR"
126,126,126,126,440200,"2016-06-17","BMSR"
114,114,114,114,136200,"2016-06-20","BMSR"
138,150,138,147,4200,"2016-06-21","BMSR"
145,145,145,145,2000,"2016-06-22","BMSR"
145,145,145,145,0,"2016-06-23","BMSR"
145,145,145,145,0,"2016-06-24","BMSR"
145,145,145,145,0,"2016-06-27","BMSR"
145,145,145,145,0,"2016-06-28","BMSR"
140,140,140,140,2000,"2016-06-29","BMSR"
140,140,140,140,2000,"2016-06-30","BMSR"
140,140,140,140,0,"2016-07-01","BMSR"
140,140,140,140,0,"2016-07-11","BMSR"
140,140,140,140,0,"2016-07-12","BMSR"
140,140,140,140,0,"2016-07-13","BMSR"
130,130,126,126,7000,"2016-07-14","BMSR"
126,126,114,116,559600,"2016-07-15","BMSR"
116,116,116,116,5500,"2016-07-18","BMSR"
116,116,116,116,0,"2016-07-19","BMSR"
125,125,125,125,100,"2016-07-20","BMSR"
125,125,125,125,300,"2016-07-21","BMSR"
125,125,125,125,200,"2016-07-22","BMSR"
125,125,125,125,0,"2016-07-25","BMSR"
125,125,125,125,0,"2016-07-26","BMSR"
125,125,125,125,0,"2016-07-27","BMSR"
125,125,125,125,0,"2016-07-28","BMSR"
125,125,125,125,0,"2016-07-29","BMSR"
125,125,113,113,5500,"2016-08-01","BMSR"
109,109,104,106,3500,"2016-08-02","BMSR"
103,103,102,102,10000,"2016-08-03","BMSR"
92,93,92,92,9400,"2016-08-04","BMSR"
92,92,92,92,0,"2016-08-05","BMSR"
115,115,115,115,3400,"2016-08-08","BMSR"
115,115,115,115,0,"2016-08-09","BMSR"
115,115,115,115,0,"2016-08-10","BMSR"
105,115,105,115,5700,"2016-08-11","BMSR"
106,106,105,105,14000,"2016-08-12","BMSR"
96,96,95,96,11300,"2016-08-15","BMSR"
96,96,96,96,0,"2016-08-16","BMSR"
96,96,96,96,0,"2016-08-18","BMSR"
96,122,96,121,4900,"2016-08-19","BMSR"
121,121,121,121,0,"2016-08-22","BMSR"
121,121,121,121,0,"2016-08-23","BMSR"
121,121,121,121,0,"2016-08-24","BMSR"
121,121,121,121,0,"2016-08-25","BMSR"
121,121,121,121,0,"2016-08-26","BMSR"
121,121,121,121,0,"2016-08-29","BMSR"
121,121,121,121,0,"2016-08-30","BMSR"
121,121,121,121,0,"2016-08-31","BMSR"
121,121,121,121,0,"2016-09-01","BMSR"
121,121,121,121,0,"2016-09-02","BMSR"
121,121,121,121,0,"2016-09-05","BMSR"
121,121,121,121,0,"2016-09-06","BMSR"
121,121,121,121,0,"2016-09-07","BMSR"
111,120,111,120,200,"2016-09-08","BMSR"
120,120,120,120,0,"2016-09-09","BMSR"
120,120,120,120,0,"2016-09-13","BMSR"
120,120,120,120,0,"2016-09-14","BMSR"
120,120,120,120,0,"2016-09-15","BMSR"
120,120,120,120,0,"2016-09-16","BMSR"
120,120,120,120,0,"2016-09-19","BMSR"
120,120,120,120,0,"2016-09-20","BMSR"
120,120,120,120,0,"2016-09-21","BMSR"
120,120,120,120,0,"2016-09-22","BMSR"
120,120,120,120,0,"2016-09-23","BMSR"
120,120,120,120,0,"2016-09-26","BMSR"
120,120,120,120,0,"2016-09-27","BMSR"
120,120,120,120,0,"2016-09-28","BMSR"
120,120,120,120,0,"2016-09-29","BMSR"
120,120,110,110,5000,"2016-09-30","BMSR"
110,110,110,110,0,"2016-10-03","BMSR"
110,110,99,99,5600,"2016-10-04","BMSR"
90,90,90,90,100,"2016-10-05","BMSR"
82,82,82,82,8000,"2016-10-06","BMSR"
82,82,82,82,0,"2016-10-07","BMSR"
82,82,82,82,0,"2016-10-10","BMSR"
82,82,82,82,0,"2016-10-11","BMSR"
81,81,81,81,300,"2016-10-12","BMSR"
81,81,81,81,0,"2016-10-13","BMSR"
81,81,81,81,0,"2016-10-14","BMSR"
81,81,81,81,0,"2016-10-17","BMSR"
90,90,90,90,700,"2016-10-18","BMSR"
90,90,89,89,55000,"2016-10-19","BMSR"
89,89,89,89,0,"2016-10-20","BMSR"
89,89,89,89,0,"2016-10-21","BMSR"
89,89,89,89,0,"2016-10-24","BMSR"
119,119,83,110,400,"2016-10-25","BMSR"
126,145,125,125,11200,"2016-10-26","BMSR"
135,135,135,135,100,"2016-10-27","BMSR"
125,125,125,125,200,"2016-10-28","BMSR"
125,125,125,125,0,"2016-10-31","BMSR"
125,125,113,113,6300,"2016-11-01","BMSR"
113,113,113,113,0,"2016-11-02","BMSR"
102,150,102,150,18200,"2016-11-03","BMSR"
150,150,150,150,0,"2016-11-04","BMSR"
150,150,135,150,300,"2016-11-07","BMSR"
150,150,150,150,11300,"2016-11-08","BMSR"
150,150,150,150,0,"2016-11-09","BMSR"
156,156,150,150,10100,"2016-11-10","BMSR"
150,150,150,150,0,"2016-11-11","BMSR"
135,135,135,135,100,"2016-11-14","BMSR"
166,166,135,135,400,"2016-11-15","BMSR"
135,135,135,135,0,"2016-11-16","BMSR"
135,135,135,135,0,"2016-11-17","BMSR"
135,135,135,135,0,"2016-11-18","BMSR"
135,135,125,125,9200,"2016-11-21","BMSR"
125,125,125,125,0,"2016-11-22","BMSR"
125,125,125,125,0,"2016-11-23","BMSR"
125,125,125,125,0,"2016-11-24","BMSR"
115,150,115,145,4500,"2016-11-25","BMSR"
145,145,145,145,0,"2016-11-28","BMSR"
145,145,145,145,0,"2016-11-29","BMSR"
145,145,145,145,0,"2016-11-30","BMSR"
145,145,145,145,0,"2016-12-01","BMSR"
145,145,145,145,0,"2016-12-02","BMSR"
145,145,145,145,0,"2016-12-05","BMSR"
145,145,145,145,0,"2016-12-06","BMSR"
145,145,145,145,0,"2016-12-07","BMSR"
145,145,145,145,0,"2016-12-08","BMSR"
145,145,145,145,0,"2016-12-09","BMSR"
145,145,145,145,0,"2016-12-13","BMSR"
145,145,145,145,0,"2016-12-14","BMSR"
145,145,145,145,0,"2016-12-15","BMSR"
145,145,145,145,0,"2016-12-16","BMSR"
145,145,145,145,0,"2016-12-19","BMSR"
145,145,145,145,100,"2016-12-20","BMSR"
145,145,145,145,0,"2016-12-21","BMSR"
145,145,145,145,0,"2016-12-22","BMSR"
145,145,145,145,0,"2016-12-23","BMSR"
145,145,145,145,0,"2016-12-27","BMSR"
145,145,145,145,100,"2016-12-28","BMSR"
145,145,145,145,0,"2016-12-29","BMSR"
145,145,145,145,0,"2016-12-30","BMSR"
145,145,145,145,0,"2017-01-02","BMSR"
145,145,145,145,100,"2017-01-03","BMSR"
145,145,145,145,0,"2017-01-04","BMSR"
145,145,145,145,0,"2017-01-05","BMSR"
126,145,125,125,23800,"2017-01-06","BMSR"
125,125,125,125,0,"2017-01-09","BMSR"
125,125,125,125,100,"2017-01-10","BMSR"
125,125,125,125,0,"2017-01-11","BMSR"
125,125,125,125,0,"2017-01-12","BMSR"
116,116,116,116,100,"2017-01-13","BMSR"
116,116,116,116,100,"2017-01-16","BMSR"
116,116,116,116,0,"2017-01-17","BMSR"
116,116,116,116,800,"2017-01-18","BMSR"
117,117,116,116,889500,"2017-01-19","BMSR"
116,116,116,116,0,"2017-01-20","BMSR"
116,116,116,116,300,"2017-01-23","BMSR"
116,116,116,116,2000,"2017-01-24","BMSR"
116,116,116,116,0,"2017-01-25","BMSR"
116,116,116,116,0,"2017-01-26","BMSR"
116,116,116,116,0,"2017-01-27","BMSR"
116,116,116,116,0,"2017-01-30","BMSR"
96,106,96,96,50000,"2017-01-31","BMSR"
96,96,96,96,0,"2017-02-01","BMSR"
99,99,99,99,5300,"2017-02-02","BMSR"
99,99,99,99,0,"2017-02-03","BMSR"
99,99,99,99,0,"2017-02-06","BMSR"
99,99,99,99,0,"2017-02-07","BMSR"
99,99,99,99,0,"2017-02-08","BMSR"
99,127,99,127,2600,"2017-02-09","BMSR"
127,127,127,127,100,"2017-02-10","BMSR"
127,137,127,137,8700,"2017-02-13","BMSR"
137,137,127,127,2800,"2017-02-14","BMSR"
127,127,127,127,0,"2017-02-15","BMSR"
127,127,127,127,1200,"2017-02-16","BMSR"
127,127,127,127,0,"2017-02-17","BMSR"
127,127,127,127,0,"2017-02-20","BMSR"
127,127,127,127,0,"2017-02-21","BMSR"
127,127,127,127,0,"2017-02-22","BMSR"
127,127,127,127,0,"2017-02-23","BMSR"
127,127,127,127,0,"2017-02-24","BMSR"
127,127,127,127,27000,"2017-02-27","BMSR"
127,127,127,127,25000,"2017-02-28","BMSR"
127,127,127,127,1200,"2017-03-01","BMSR"
138,138,138,138,29000,"2017-03-02","BMSR"
138,138,138,138,0,"2017-03-03","BMSR"
138,138,138,138,0,"2017-03-06","BMSR"
138,138,138,138,0,"2017-03-07","BMSR"
138,138,138,138,0,"2017-03-08","BMSR"
138,138,138,138,0,"2017-03-09","BMSR"
138,138,138,138,0,"2017-03-10","BMSR"
138,138,138,138,0,"2017-03-13","BMSR"
138,138,138,138,0,"2017-03-14","BMSR"
138,138,138,138,0,"2017-03-15","BMSR"
138,138,138,138,0,"2017-03-16","BMSR"
138,138,138,138,0,"2017-03-17","BMSR"
138,138,138,138,0,"2017-03-20","BMSR"
138,138,138,138,0,"2017-03-21","BMSR"
138,138,138,138,0,"2017-03-22","BMSR"
138,138,138,138,0,"2017-03-23","BMSR"
138,138,138,138,0,"2017-03-24","BMSR"
138,138,138,138,0,"2017-03-27","BMSR"
145,145,90,90,1100,"2017-03-29","BMSR"
90,90,90,90,0,"2017-03-30","BMSR"
80,80,80,80,100,"2017-03-31","BMSR"
80,80,80,80,0,"2017-04-03","BMSR"
80,80,80,80,0,"2017-04-04","BMSR"
80,80,80,80,0,"2017-04-05","BMSR"
80,80,80,80,0,"2017-04-06","BMSR"
80,80,80,80,0,"2017-04-07","BMSR"
80,80,80,80,0,"2017-04-10","BMSR"
80,80,80,80,0,"2017-04-11","BMSR"
80,80,80,80,0,"2017-04-12","BMSR"
80,80,80,80,0,"2017-04-13","BMSR"
80,80,80,80,0,"2017-04-17","BMSR"
80,80,80,80,0,"2017-04-18","BMSR"
80,80,80,80,0,"2017-04-19","BMSR"
80,106,80,106,300,"2017-04-20","BMSR"
106,106,106,106,0,"2017-04-21","BMSR"
106,106,106,106,0,"2017-04-25","BMSR"
106,106,106,106,0,"2017-04-26","BMSR"
106,106,106,106,0,"2017-04-27","BMSR"
106,106,106,106,0,"2017-04-28","BMSR"
106,106,106,106,0,"2017-05-02","BMSR"
106,106,106,106,0,"2017-05-03","BMSR"
106,106,69,106,30600,"2017-05-04","BMSR"
106,106,106,106,0,"2017-05-05","BMSR"
85,143,69,140,59100,"2017-05-08","BMSR"
165,189,165,189,96300,"2017-05-09","BMSR"
194,194,125,185,117600,"2017-05-10","BMSR"
185,194,175,175,400,"2017-05-12","BMSR"
194,194,194,194,100,"2017-05-15","BMSR"
194,212,127,128,37100,"2017-05-16","BMSR"
130,172,130,132,10200,"2017-05-17","BMSR"
132,176,99,111,22000,"2017-05-18","BMSR"
111,149,111,146,52200,"2017-05-19","BMSR"
146,194,126,150,166600,"2017-05-22","BMSR"
150,192,111,150,15200,"2017-05-23","BMSR"
150,158,106,119,20000,"2017-05-24","BMSR"
122,146,122,146,8900,"2017-05-26","BMSR"
136,136,117,136,45100,"2017-05-29","BMSR"
126,168,126,138,35100,"2017-05-30","BMSR"
138,170,125,147,19700,"2017-05-31","BMSR"
147,147,147,147,0,"2017-06-01","BMSR"
146,146,122,131,19200,"2017-06-02","BMSR"
150,150,131,131,4100,"2017-06-05","BMSR"
130,148,130,130,62500,"2017-06-06","BMSR"
86,147,86,146,62800,"2017-06-07","BMSR"
146,146,131,131,18200,"2017-06-08","BMSR"
149,149,131,131,9800,"2017-06-09","BMSR"
132,132,130,130,400,"2017-06-12","BMSR"
130,131,129,129,59200,"2017-06-13","BMSR"
129,130,129,129,1100,"2017-06-14","BMSR"
129,139,122,123,293400,"2017-06-15","BMSR"
122,128,118,121,43100,"2017-06-16","BMSR"
121,121,117,119,75400,"2017-06-19","BMSR"
120,121,120,121,3000,"2017-06-20","BMSR"
121,148,121,126,27900,"2017-06-21","BMSR"
145,145,126,128,2200,"2017-06-22","BMSR"
128,128,128,128,0,"2017-06-23","BMSR"
128,128,128,128,0,"2017-06-26","BMSR"
128,128,128,128,0,"2017-06-27","BMSR"
128,128,128,128,0,"2017-06-28","BMSR"
128,128,128,128,0,"2017-06-29","BMSR"
128,128,128,128,0,"2017-06-30","BMSR"
126,128,126,128,5200,"2017-07-03","BMSR"
123,128,122,122,2100,"2017-07-04","BMSR"
126,127,119,119,3000,"2017-07-05","BMSR"
119,120,119,120,9100,"2017-07-06","BMSR"
122,135,120,120,3900,"2017-07-07","BMSR"
120,120,120,120,0,"2017-07-10","BMSR"
122,124,122,122,7000,"2017-07-11","BMSR"
122,124,119,119,21700,"2017-07-12","BMSR"
120,120,120,120,100,"2017-07-13","BMSR"
130,130,130,130,100,"2017-07-14","BMSR"
130,130,130,130,0,"2017-07-17","BMSR"
130,130,130,130,0,"2017-07-18","BMSR"
130,130,130,130,0,"2017-07-19","BMSR"
122,122,119,119,12000,"2017-07-20","BMSR"
123,128,123,128,6100,"2017-07-21","BMSR"
123,123,122,122,700,"2017-07-24","BMSR"
128,128,122,122,800,"2017-07-25","BMSR"
121,121,120,120,1800,"2017-07-26","BMSR"
130,130,120,120,9400,"2017-07-27","BMSR"
120,120,118,118,800,"2017-07-28","BMSR"
120,120,109,112,24600,"2017-07-31","BMSR"
110,110,73,110,5700,"2017-08-01","BMSR"
130,130,113,130,40600,"2017-08-02","BMSR"
85,128,85,124,8800,"2017-08-03","BMSR"
118,118,97,117,13900,"2017-08-04","BMSR"
118,118,100,105,128700,"2017-08-07","BMSR"
107,109,102,109,102100,"2017-08-08","BMSR"
107,130,103,112,6500,"2017-08-09","BMSR"
112,112,112,112,100,"2017-08-10","BMSR"
108,108,108,108,100,"2017-08-11","BMSR"
113,113,106,106,32000,"2017-08-14","BMSR"
107,110,106,110,300,"2017-08-15","BMSR"
106,109,105,106,6700,"2017-08-16","BMSR"
106,106,106,106,0,"2017-08-17","BMSR"
142,142,106,106,27600,"2017-08-18","BMSR"
105,114,105,105,9000,"2017-08-21","BMSR"
108,114,106,106,6100,"2017-08-22","BMSR"
110,110,108,108,48600,"2017-08-23","BMSR"
114,124,102,115,18900,"2017-08-24","BMSR"
115,115,114,115,9100,"2017-08-25","BMSR"
115,115,104,104,12500,"2017-08-28","BMSR"
108,108,108,108,100,"2017-08-29","BMSR"
118,118,108,109,21800,"2017-08-30","BMSR"
109,109,109,109,1500,"2017-08-31","BMSR"
109,109,109,109,0,"2017-09-01","BMSR"
109,109,109,109,700,"2017-09-04","BMSR"
109,109,99,101,6400,"2017-09-05","BMSR"
101,109,101,109,6000,"2017-09-06","BMSR"
109,109,100,102,27300,"2017-09-07","BMSR"
102,102,98,101,4000,"2017-09-08","BMSR"
97,99,97,99,1300,"2017-09-11","BMSR"
97,107,97,105,5800,"2017-09-12","BMSR"
101,113,100,100,600,"2017-09-13","BMSR"
101,135,94,94,12900,"2017-09-14","BMSR"
94,94,94,94,2000,"2017-09-15","BMSR"
94,94,94,94,7200,"2017-09-18","BMSR"
92,97,83,93,9000,"2017-09-19","BMSR"
96,96,96,96,708600,"2017-09-20","BMSR"
96,96,96,96,0,"2017-09-21","BMSR"
97,97,97,97,13400,"2017-09-22","BMSR"
97,97,96,96,24500,"2017-09-25","BMSR"
96,96,89,89,106700,"2017-09-26","BMSR"
89,89,89,89,111700,"2017-09-27","BMSR"
89,112,89,90,1500,"2017-09-28","BMSR"
99,100,99,100,74000,"2017-09-29","BMSR"
107,107,82,88,700,"2017-10-02","BMSR"
88,88,88,88,100,"2017-10-03","BMSR"
88,88,88,88,0,"2017-10-04","BMSR"
88,88,88,88,0,"2017-10-05","BMSR"
96,99,60,97,2000,"2017-10-06","BMSR"
96,96,96,96,10000,"2017-10-09","BMSR"
91,92,91,92,10200,"2017-10-10","BMSR"
89,90,89,89,15700,"2017-10-11","BMSR"
98,98,89,89,500,"2017-10-12","BMSR"
97,97,88,88,5200,"2017-10-13","BMSR"
98,98,94,94,10400,"2017-10-16","BMSR"
94,94,94,94,0,"2017-10-17","BMSR"
90,90,89,90,300,"2017-10-18","BMSR"
86,94,82,90,27500,"2017-10-19","BMSR"
89,89,89,89,500,"2017-10-20","BMSR"
89,89,89,89,100,"2017-10-23","BMSR"
77,88,77,88,4000,"2017-10-24","BMSR"
82,86,82,86,1000,"2017-10-25","BMSR"
86,100,86,89,25800,"2017-10-26","BMSR"
91,91,91,91,700,"2017-10-27","BMSR"
86,86,78,82,30900,"2017-10-30","BMSR"
84,89,82,89,35900,"2017-10-31","BMSR"
89,120,84,89,16800,"2017-11-01","BMSR"
87,103,87,102,177500,"2017-11-02","BMSR"
101,105,100,100,8600,"2017-11-03","BMSR"
99,99,93,97,20600,"2017-11-06","BMSR"
97,98,94,98,5700,"2017-11-07","BMSR"
94,95,80,93,10200,"2017-11-08","BMSR"
93,98,87,98,25100,"2017-11-09","BMSR"
98,98,98,98,100,"2017-11-10","BMSR"
91,98,82,90,68600,"2017-11-13","BMSR"
91,94,88,94,3500,"2017-11-14","BMSR"
92,98,92,98,26900,"2017-11-15","BMSR"
86,99,86,98,49600,"2017-11-16","BMSR"
95,99,91,98,50900,"2017-11-17","BMSR"
99,120,99,115,220000,"2017-11-20","BMSR"
113,113,106,109,177100,"2017-11-21","BMSR"
112,113,107,107,9500,"2017-11-22","BMSR"
113,113,110,113,22000,"2017-11-23","BMSR"
113,124,113,118,64100,"2017-11-24","BMSR"
120,129,108,108,302500,"2017-11-27","BMSR"
118,118,101,103,49100,"2017-11-28","BMSR"
115,115,104,104,23500,"2017-11-29","BMSR"
117,117,110,114,35700,"2017-11-30","BMSR"
114,114,114,114,0,"2017-12-01","BMSR"
111,130,111,125,1e+05,"2017-12-04","BMSR"
125,168,116,168,814500,"2017-12-05","BMSR"
168,226,168,226,988500,"2017-12-06","BMSR"
230,278,220,240,944800,"2017-12-07","BMSR"
240,240,181,218,259200,"2017-12-08","BMSR"
230,250,218,220,368400,"2017-12-11","BMSR"
240,240,186,202,278600,"2017-12-12","BMSR"
210,234,186,224,950600,"2017-12-13","BMSR"
230,234,190,190,289100,"2017-12-14","BMSR"
200,208,185,195,109200,"2017-12-15","BMSR"
202,202,143,147,928100,"2017-12-18","BMSR"
147,166,143,159,454400,"2017-12-19","BMSR"
159,162,140,142,243000,"2017-12-20","BMSR"
142,160,142,143,451900,"2017-12-21","BMSR"
146,174,140,144,812800,"2017-12-22","BMSR"
144,144,144,144,0,"2017-12-25","BMSR"
144,144,144,144,0,"2017-12-26","BMSR"
143,154,142,152,70700,"2017-12-27","BMSR"
150,150,141,142,85600,"2017-12-28","BMSR"
149,149,140,140,32400,"2017-12-29","BMSR"
140,140,140,140,0,"2018-01-01","BMSR"
139,145,139,145,3600,"2018-01-02","BMSR"
144,144,135,135,46500,"2018-01-03","BMSR"
145,145,131,132,104400,"2018-01-04","BMSR"
138,170,138,165,1090000,"2018-01-05","BMSR"
165,199,151,159,1343800,"2018-01-08","BMSR"
159,179,150,160,457700,"2018-01-09","BMSR"
160,185,160,162,1242600,"2018-01-10","BMSR"
162,163,154,162,132800,"2018-01-11","BMSR"
162,162,155,156,19000,"2018-01-12","BMSR"
156,156,156,156,200,"2018-01-15","BMSR"
166,175,161,166,55300,"2018-01-16","BMSR"
167,167,157,157,700,"2018-01-17","BMSR"
160,165,158,158,90500,"2018-01-18","BMSR"
162,162,156,156,49200,"2018-01-19","BMSR"
155,155,136,151,83200,"2018-01-22","BMSR"
151,170,151,155,84200,"2018-01-23","BMSR"
150,155,150,155,41200,"2018-01-24","BMSR"
154,154,140,149,63300,"2018-01-25","BMSR"
144,146,144,146,7200,"2018-01-26","BMSR"
146,146,146,146,6000,"2018-01-29","BMSR"
146,146,142,145,68000,"2018-01-30","BMSR"
146,146,144,144,200,"2018-01-31","BMSR"
147,147,143,143,400,"2018-02-01","BMSR"
143,143,137,137,49000,"2018-02-02","BMSR"
146,149,142,142,22500,"2018-02-05","BMSR"
139,139,135,139,10200,"2018-02-06","BMSR"
139,140,139,140,20500,"2018-02-07","BMSR"
140,140,133,140,5700,"2018-02-08","BMSR"
139,139,132,139,7100,"2018-02-09","BMSR"
139,145,139,145,1100,"2018-02-12","BMSR"
145,146,140,140,88100,"2018-02-13","BMSR"
140,145,133,143,12300,"2018-02-14","BMSR"
143,143,143,143,0,"2018-02-15","BMSR"
143,143,143,143,0,"2018-02-16","BMSR"
145,193,145,193,1600100,"2018-02-19","BMSR"
200,226,180,188,4119700,"2018-02-20","BMSR"
188,252,188,228,6945000,"2018-02-21","BMSR"
228,238,187,199,4552300,"2018-02-22","BMSR"
197,202,192,192,214900,"2018-02-23","BMSR"
200,224,180,187,3478700,"2018-02-26","BMSR"
195,195,160,174,1208000,"2018-02-27","BMSR"
177,182,165,175,31800,"2018-02-28","BMSR"
185,185,168,175,441500,"2018-03-01","BMSR"
185,185,160,165,260700,"2018-03-02","BMSR"
175,175,161,169,289600,"2018-03-05","BMSR"
167,173,161,169,79500,"2018-03-06","BMSR"
170,172,161,168,124800,"2018-03-07","BMSR"
167,168,161,168,77200,"2018-03-08","BMSR"
160,169,160,166,63000,"2018-03-09","BMSR"
165,168,165,166,6200,"2018-03-12","BMSR"
165,199,165,189,516500,"2018-03-13","BMSR"
189,189,164,165,173400,"2018-03-14","BMSR"
165,170,165,168,23900,"2018-03-15","BMSR"
173,173,169,169,7000,"2018-03-16","BMSR"
169,169,169,169,0,"2018-03-19","BMSR"
175,175,159,167,73500,"2018-03-20","BMSR"
160,185,154,175,186100,"2018-03-21","BMSR"
180,181,172,178,163000,"2018-03-22","BMSR"
183,183,165,176,32900,"2018-03-23","BMSR"
170,176,169,174,74900,"2018-03-26","BMSR"
180,180,172,177,24600,"2018-03-27","BMSR"
172,176,160,175,203600,"2018-03-28","BMSR"
165,174,150,172,2600,"2018-03-29","BMSR"
172,172,172,172,0,"2018-03-30","BMSR"
172,172,166,166,21500,"2018-04-02","BMSR"
172,172,141,166,97800,"2018-04-03","BMSR"
157,166,148,166,179300,"2018-04-04","BMSR"
166,166,166,166,0,"2018-04-05","BMSR"
160,166,150,165,2700,"2018-04-06","BMSR"
165,166,165,166,175000,"2018-04-09","BMSR"
166,174,166,174,168300,"2018-04-10","BMSR"
173,195,164,164,798100,"2018-04-11","BMSR"
170,178,160,166,970400,"2018-04-12","BMSR"
166,173,151,169,351100,"2018-04-13","BMSR"
169,169,169,169,0,"2018-04-16","BMSR"
169,169,169,169,0,"2018-04-17","BMSR"
166,172,158,159,287000,"2018-04-18","BMSR"
159,159,159,159,0,"2018-04-19","BMSR"
159,159,159,159,0,"2018-04-20","BMSR"
178,178,160,160,18400,"2018-04-23","BMSR"
170,170,156,156,41400,"2018-04-24","BMSR"
156,156,156,156,0,"2018-04-25","BMSR"
156,156,156,156,0,"2018-04-26","BMSR"
156,156,156,156,0,"2018-04-27","BMSR"
162,166,160,161,483200,"2018-04-30","BMSR"
161,161,161,161,0,"2018-05-01","BMSR"
167,169,159,167,335900,"2018-05-02","BMSR"
167,172,166,169,61000,"2018-05-03","BMSR"
169,173,150,161,815700,"2018-05-04","BMSR"
196,196,155,185,1282700,"2018-05-07","BMSR"
185,185,173,179,142200,"2018-05-08","BMSR"
179,179,179,179,1000,"2018-05-09","BMSR"
179,179,179,179,0,"2018-05-10","BMSR"
183,183,180,180,200,"2018-05-11","BMSR"
185,185,166,176,239000,"2018-05-14","BMSR"
183,183,180,180,200,"2018-05-15","BMSR"
183,183,178,179,55000,"2018-05-16","BMSR"
180,180,166,170,191000,"2018-05-17","BMSR"
180,180,161,170,506000,"2018-05-18","BMSR"
179,200,150,162,713200,"2018-05-21","BMSR"
172,180,160,160,39800,"2018-05-22","BMSR"
165,168,164,164,94300,"2018-05-23","BMSR"
170,177,160,165,254800,"2018-05-24","BMSR"
164,177,160,167,208300,"2018-05-25","BMSR"
175,175,156,166,244500,"2018-05-28","BMSR"
166,166,166,166,0,"2018-05-29","BMSR"
175,175,161,167,950000,"2018-05-30","BMSR"
175,175,154,154,59500,"2018-05-31","BMSR"
154,154,154,154,0,"2018-06-01","BMSR"
160,164,150,160,14500,"2018-06-04","BMSR"
173,173,156,164,10700,"2018-06-05","BMSR"
164,165,160,164,126500,"2018-06-06","BMSR"
160,176,160,170,162400,"2018-06-07","BMSR"
175,175,150,160,127000,"2018-06-08","BMSR"
160,160,160,160,0,"2018-06-11","BMSR"
160,160,160,160,0,"2018-06-12","BMSR"
160,160,160,160,0,"2018-06-13","BMSR"
160,160,160,160,0,"2018-06-14","BMSR"
160,160,160,160,0,"2018-06-15","BMSR"
160,160,160,160,0,"2018-06-18","BMSR"
160,160,160,160,0,"2018-06-19","BMSR"
170,170,150,164,12600,"2018-06-20","BMSR"
167,169,164,167,800,"2018-06-21","BMSR"
167,170,166,168,12800,"2018-06-22","BMSR"
173,173,158,166,62500,"2018-06-25","BMSR"
166,166,160,166,1500,"2018-06-26","BMSR"
170,170,160,165,227100,"2018-06-27","BMSR"
173,173,150,165,201200,"2018-06-28","BMSR"
160,160,150,156,427600,"2018-06-29","BMSR"
165,165,158,163,21500,"2018-07-02","BMSR"
168,168,150,158,100400,"2018-07-03","BMSR"
165,165,148,158,57200,"2018-07-04","BMSR"
165,165,143,148,2300,"2018-07-05","BMSR"
142,148,142,147,900,"2018-07-06","BMSR"
160,160,148,160,5000,"2018-07-09","BMSR"
165,165,121,158,14400,"2018-07-10","BMSR"
158,158,158,158,0,"2018-07-11","BMSR"
160,165,158,164,2300,"2018-07-12","BMSR"
164,164,164,164,0,"2018-07-13","BMSR"
164,164,164,164,0,"2018-07-16","BMSR"
160,160,158,159,101800,"2018-07-17","BMSR"
158,158,140,157,5200,"2018-07-18","BMSR"
158,158,158,158,100,"2018-07-19","BMSR"
158,158,158,158,0,"2018-07-20","BMSR"
158,158,158,158,0,"2018-07-23","BMSR"
156,161,156,161,200,"2018-07-24","BMSR"
161,161,161,161,0,"2018-07-25","BMSR"
160,160,156,160,5200,"2018-07-26","BMSR"
160,160,160,160,0,"2018-07-27","BMSR"
160,160,160,160,0,"2018-07-30","BMSR"
160,160,159,159,161800,"2018-07-31","BMSR"
165,165,160,160,180100,"2018-08-01","BMSR"
160,160,160,160,0,"2018-08-02","BMSR"
160,160,160,160,0,"2018-08-03","BMSR"
159,159,156,156,400,"2018-08-06","BMSR"
156,156,156,156,0,"2018-08-07","BMSR"
156,156,156,156,0,"2018-08-08","BMSR"
156,156,156,156,0,"2018-08-09","BMSR"
156,156,156,156,0,"2018-08-10","BMSR"
160,160,146,158,523700,"2018-08-13","BMSR"
158,158,158,158,0,"2018-08-14","BMSR"
158,158,158,158,0,"2018-08-15","BMSR"
158,158,158,158,0,"2018-08-16","BMSR"
158,158,158,158,0,"2018-08-17","BMSR"
158,158,158,158,0,"2018-08-20","BMSR"
158,158,158,158,0,"2018-08-21","BMSR"
158,158,158,158,0,"2018-08-22","BMSR"
158,158,158,158,0,"2018-08-23","BMSR"
140,157,140,157,6200,"2018-08-24","BMSR"
157,157,157,157,0,"2018-08-27","BMSR"
157,157,157,157,0,"2018-08-28","BMSR"
156,157,156,157,1100,"2018-08-29","BMSR"
157,169,157,161,121400,"2018-08-30","BMSR"
161,161,161,161,0,"2018-08-31","BMSR"
161,161,161,161,0,"2018-09-03","BMSR"
156,156,153,154,166500,"2018-09-04","BMSR"
154,154,154,154,0,"2018-09-05","BMSR"
154,154,154,154,0,"2018-09-06","BMSR"
154,154,154,154,0,"2018-09-07","BMSR"
154,154,154,154,0,"2018-09-10","BMSR"
154,154,154,154,0,"2018-09-11","BMSR"
154,154,154,154,0,"2018-09-12","BMSR"
165,165,165,165,100,"2018-09-13","BMSR"
161,165,161,164,800,"2018-09-14","BMSR"
164,164,164,164,0,"2018-09-17","BMSR"
164,164,164,164,0,"2018-09-18","BMSR"
164,164,164,164,0,"2018-09-19","BMSR"
173,173,162,162,400,"2018-09-20","BMSR"
169,218,155,166,45400,"2018-09-21","BMSR"
163,163,159,159,1300,"2018-09-24","BMSR"
159,159,159,159,0,"2018-09-25","BMSR"
168,168,159,160,9100,"2018-09-26","BMSR"
161,161,136,151,66600,"2018-09-27","BMSR"
151,151,151,151,0,"2018-09-28","BMSR"
159,159,150,150,11100,"2018-10-01","BMSR"
159,159,150,150,1300,"2018-10-02","BMSR"
150,150,150,150,0,"2018-10-03","BMSR"
150,150,150,150,0,"2018-10-04","BMSR"
168,168,154,154,1300,"2018-10-05","BMSR"
159,159,153,153,9700,"2018-10-08","BMSR"
159,159,156,159,57600,"2018-10-09","BMSR"
168,168,141,146,101300,"2018-10-10","BMSR"
156,163,135,136,6900,"2018-10-11","BMSR"
136,183,136,160,17700,"2018-10-12","BMSR"
168,172,148,148,5000,"2018-10-15","BMSR"
170,170,152,156,26000,"2018-10-16","BMSR"
156,167,141,158,1600,"2018-10-17","BMSR"
202,202,141,155,1102800,"2018-10-18","BMSR"
155,159,133,155,208400,"2018-10-19","BMSR"
155,158,141,146,68600,"2018-10-22","BMSR"
146,158,141,148,10800,"2018-10-23","BMSR"
148,150,133,140,40800,"2018-10-24","BMSR"
138,155,120,144,124900,"2018-10-25","BMSR"
153,153,141,141,8200,"2018-10-26","BMSR"
144,156,141,155,159000,"2018-10-29","BMSR"
170,170,154,154,6400,"2018-10-30","BMSR"
152,154,152,154,23600,"2018-10-31","BMSR"
150,168,130,156,273100,"2018-11-01","BMSR"
151,152,142,145,3600,"2018-11-02","BMSR"
145,145,145,145,0,"2018-11-05","BMSR"
145,145,145,145,0,"2018-11-06","BMSR"
145,145,145,145,0,"2018-11-07","BMSR"
146,147,136,147,1100,"2018-11-08","BMSR"
147,147,147,147,0,"2018-11-09","BMSR"
147,147,147,147,0,"2018-11-12","BMSR"
150,150,143,147,700,"2018-11-13","BMSR"
142,160,142,155,160800,"2018-11-14","BMSR"
155,155,155,155,0,"2018-11-15","BMSR"
152,152,150,150,78900,"2018-11-16","BMSR"
145,145,145,145,200,"2018-11-19","BMSR"
145,145,145,145,0,"2018-11-20","BMSR"
156,156,156,156,500,"2018-11-21","BMSR"
156,156,156,156,0,"2018-11-22","BMSR"
156,156,156,156,0,"2018-11-23","BMSR"
152,172,152,168,15800,"2018-11-26","BMSR"
168,168,153,158,71900,"2018-11-27","BMSR"
158,158,158,158,0,"2018-11-28","BMSR"
151,151,151,151,100,"2018-11-29","BMSR"
151,151,151,151,0,"2018-11-30","BMSR"
151,151,151,151,0,"2018-12-03","BMSR"
156,156,151,156,700,"2018-12-04","BMSR"
156,164,156,164,24900,"2018-12-05","BMSR"
156,172,141,142,25700,"2018-12-06","BMSR"
142,168,142,152,22900,"2018-12-07","BMSR"
154,159,154,158,6100,"2018-12-10","BMSR"
158,158,158,158,30000,"2018-12-11","BMSR"
158,158,158,158,0,"2018-12-12","BMSR"
158,158,158,158,0,"2018-12-13","BMSR"
160,163,158,162,900,"2018-12-14","BMSR"
135,152,107,152,7600,"2018-12-17","BMSR"
152,152,152,152,0,"2018-12-18","BMSR"
154,163,154,160,5500,"2018-12-19","BMSR"
160,160,150,150,1700,"2018-12-20","BMSR"
150,158,144,144,2000,"2018-12-21","BMSR"
144,144,144,144,0,"2018-12-24","BMSR"
144,144,144,144,0,"2018-12-25","BMSR"
151,178,151,152,34300,"2018-12-26","BMSR"
152,171,152,157,14600,"2018-12-27","BMSR"
167,170,155,170,38500,"2018-12-28","BMSR"
170,170,170,170,0,"2018-12-31","BMSR"
170,170,170,170,0,"2019-01-01","BMSR"
164,164,162,162,600,"2019-01-02","BMSR"
162,162,146,147,20900,"2019-01-03","BMSR"
168,178,154,154,54700,"2019-01-04","BMSR"
158,166,156,166,500,"2019-01-07","BMSR"
158,158,158,158,800,"2019-01-08","BMSR"
165,165,165,165,100,"2019-01-09","BMSR"
165,165,165,165,200,"2019-01-10","BMSR"
158,159,158,159,200,"2019-01-11","BMSR"
159,159,159,159,0,"2019-01-14","BMSR"
159,159,159,159,0,"2019-01-15","BMSR"
151,155,141,154,4000,"2019-01-16","BMSR"
152,167,152,158,1900,"2019-01-17","BMSR"
158,158,158,158,0,"2019-01-18","BMSR"
151,151,146,150,22300,"2019-01-21","BMSR"
150,150,150,150,0,"2019-01-22","BMSR"
150,150,150,150,0,"2019-01-23","BMSR"
151,178,142,154,29100,"2019-01-24","BMSR"
154,154,154,154,0,"2019-01-25","BMSR"
156,156,141,141,6100,"2019-01-28","BMSR"
154,190,146,180,5000,"2019-01-29","BMSR"
160,178,160,162,10600,"2019-01-30","BMSR"
162,173,162,173,5900,"2019-01-31","BMSR"
152,152,152,152,10200,"2019-02-01","BMSR"
158,158,150,150,3300,"2019-02-04","BMSR"
150,150,150,150,0,"2019-02-05","BMSR"
151,190,148,148,112800,"2019-02-06","BMSR"
148,190,145,151,381300,"2019-02-07","BMSR"
151,180,150,150,20200,"2019-02-08","BMSR"
150,190,142,150,61500,"2019-02-11","BMSR"
150,150,145,145,9400,"2019-02-12","BMSR"
145,150,141,150,75900,"2019-02-13","BMSR"
150,185,138,138,80600,"2019-02-14","BMSR"
150,173,138,153,49800,"2019-02-15","BMSR"
153,153,145,145,44100,"2019-02-18","BMSR"
145,153,145,145,5100,"2019-02-19","BMSR"
150,150,150,150,100,"2019-02-20","BMSR"
150,150,150,150,0,"2019-02-21","BMSR"
151,151,148,148,5100,"2019-02-22","BMSR"
148,148,148,148,0,"2019-02-25","BMSR"
148,148,148,148,0,"2019-02-26","BMSR"
137,137,136,136,25200,"2019-02-27","BMSR"
126,136,126,132,15800,"2019-02-28","BMSR"
140,150,136,136,2000,"2019-03-01","BMSR"
136,145,136,140,7600,"2019-03-04","BMSR"
145,145,140,140,1900,"2019-03-05","BMSR"
147,152,92,152,26400,"2019-03-06","BMSR"
152,152,152,152,0,"2019-03-07","BMSR"
152,152,145,145,11500,"2019-03-08","BMSR"
135,137,135,137,1200,"2019-03-11","BMSR"
137,137,137,137,0,"2019-03-12","BMSR"
140,140,140,140,11100,"2019-03-13","BMSR"
140,150,140,140,19900,"2019-03-14","BMSR"
157,157,143,143,21100,"2019-03-15","BMSR"
145,153,145,153,300,"2019-03-18","BMSR"
142,150,142,150,200,"2019-03-19","BMSR"
150,150,150,150,0,"2019-03-20","BMSR"
150,150,150,150,0,"2019-03-21","BMSR"
150,150,150,150,0,"2019-03-22","BMSR"
139,148,134,135,50600,"2019-03-25","BMSR"
133,140,128,130,104000,"2019-03-26","BMSR"
130,179,130,130,609700,"2019-03-27","BMSR"
129,131,129,130,36500,"2019-03-28","BMSR"
130,130,129,129,300,"2019-03-29","BMSR"
129,136,129,136,200,"2019-04-01","BMSR"
133,135,130,130,90200,"2019-04-02","BMSR"
130,130,130,130,0,"2019-04-03","BMSR"
131,131,126,131,10000,"2019-04-04","BMSR"
117,141,117,131,2100,"2019-04-05","BMSR"
131,135,131,135,7800,"2019-04-08","BMSR"
135,135,135,135,0,"2019-04-09","BMSR"
135,135,135,135,0,"2019-04-10","BMSR"
126,126,125,126,800,"2019-04-11","BMSR"
136,160,122,126,131800,"2019-04-12","BMSR"
91,122,91,122,1300,"2019-04-15","BMSR"
129,129,129,129,20100,"2019-04-16","BMSR"
129,129,129,129,0,"2019-04-17","BMSR"
129,138,129,138,2100,"2019-04-18","BMSR"
138,138,138,138,0,"2019-04-19","BMSR"
138,138,125,125,22800,"2019-04-22","BMSR"
119,140,119,128,755900,"2019-04-23","BMSR"
135,135,134,134,200,"2019-04-24","BMSR"
134,134,134,134,0,"2019-04-25","BMSR"
96,134,96,133,28300,"2019-04-26","BMSR"
130,131,121,131,300,"2019-04-29","BMSR"
140,140,114,121,8300,"2019-04-30","BMSR"
121,121,121,121,0,"2019-05-01","BMSR"
148,148,120,135,6600,"2019-05-02","BMSR"
106,116,106,116,300,"2019-05-03","BMSR"
117,117,117,117,400,"2019-05-06","BMSR"
118,156,117,126,9300,"2019-05-07","BMSR"
126,135,126,132,1400,"2019-05-08","BMSR"
142,142,129,129,200,"2019-05-09","BMSR"
135,165,134,134,3300,"2019-05-10","BMSR"
125,134,125,134,2400,"2019-05-13","BMSR"
134,134,134,134,0,"2019-05-14","BMSR"
134,134,134,134,0,"2019-05-15","BMSR"
129,129,128,128,1400,"2019-05-16","BMSR"
147,147,139,139,400,"2019-05-17","BMSR"
129,129,129,129,100,"2019-05-20","BMSR"
139,147,130,130,300,"2019-05-21","BMSR"
130,130,130,130,0,"2019-05-22","BMSR"
129,129,86,86,2900,"2019-05-23","BMSR"
95,116,95,116,1900,"2019-05-24","BMSR"
130,130,120,120,3200,"2019-05-27","BMSR"
120,120,120,120,5000,"2019-05-28","BMSR"
120,120,120,120,0,"2019-05-29","BMSR"
120,120,120,120,0,"2019-05-30","BMSR"
120,120,120,120,54600,"2019-05-31","BMSR"
120,120,120,120,0,"2019-06-03","BMSR"
120,120,120,120,0,"2019-06-04","BMSR"
120,120,120,120,0,"2019-06-05","BMSR"
120,120,120,120,0,"2019-06-06","BMSR"
120,120,120,120,0,"2019-06-07","BMSR"
120,140,120,130,10500,"2019-06-10","BMSR"
125,125,105,125,8100,"2019-06-11","BMSR"
117,124,117,124,400,"2019-06-12","BMSR"
124,124,124,124,14900,"2019-06-13","BMSR"
125,125,125,125,300,"2019-06-14","BMSR"
125,125,120,120,19100,"2019-06-17","BMSR"
125,125,125,125,8900,"2019-06-18","BMSR"
125,125,125,125,4100,"2019-06-19","BMSR"
135,167,129,130,3400,"2019-06-20","BMSR"
140,167,140,142,700,"2019-06-21","BMSR"
142,142,142,142,0,"2019-06-24","BMSR"
138,149,135,135,700,"2019-06-25","BMSR"
120,129,116,125,247600,"2019-06-26","BMSR"
125,125,115,116,196200,"2019-06-27","BMSR"
124,124,119,119,70900,"2019-06-28","BMSR"
119,119,117,117,26300,"2019-07-01","BMSR"
117,117,113,113,103900,"2019-07-02","BMSR"
122,122,113,113,20100,"2019-07-03","BMSR"
123,123,123,123,100,"2019-07-04","BMSR"
123,123,123,123,300,"2019-07-05","BMSR"
122,122,122,122,500,"2019-07-08","BMSR"
121,121,120,120,900,"2019-07-09","BMSR"
120,120,120,120,0,"2019-07-10","BMSR"
116,116,110,114,23000,"2019-07-11","BMSR"
110,110,108,108,4900,"2019-07-12","BMSR"
108,108,108,108,1100,"2019-07-15","BMSR"
110,120,110,117,43700,"2019-07-16","BMSR"
116,116,113,113,4800,"2019-07-17","BMSR"
113,113,113,113,0,"2019-07-18","BMSR"
113,113,113,113,0,"2019-07-19","BMSR"
113,119,113,117,1200,"2019-07-22","BMSR"
111,111,102,102,400,"2019-07-23","BMSR"
102,124,100,111,97700,"2019-07-24","BMSR"
112,140,110,110,108400,"2019-07-25","BMSR"
116,116,100,101,10200,"2019-07-26","BMSR"
102,102,99,101,32600,"2019-07-29","BMSR"
101,101,101,101,4000,"2019-07-30","BMSR"
101,126,101,102,48100,"2019-07-31","BMSR"
107,117,102,108,14600,"2019-08-01","BMSR"
104,110,99,101,17500,"2019-08-02","BMSR"
106,123,106,106,2400,"2019-08-05","BMSR"
106,114,98,98,61500,"2019-08-06","BMSR"
98,112,94,100,6400,"2019-08-07","BMSR"
110,110,92,100,3100,"2019-08-08","BMSR"
100,100,100,100,2000,"2019-08-09","BMSR"
100,100,81,87,5102100,"2019-08-12","BMSR"
87,89,82,88,651600,"2019-08-13","BMSR"
89,89,83,84,96600,"2019-08-14","BMSR"
84,87,73,81,314000,"2019-08-15","BMSR"
81,81,76,81,59400,"2019-08-16","BMSR"
72,85,72,85,71900,"2019-08-19","BMSR"
82,85,81,82,22100,"2019-08-20","BMSR"
82,82,82,82,800,"2019-08-21","BMSR"
80,82,70,74,129300,"2019-08-22","BMSR"
70,70,70,70,100,"2019-08-23","BMSR"
72,83,72,82,147800,"2019-08-26","BMSR"
82,82,81,81,26500,"2019-08-27","BMSR"
81,81,81,81,100,"2019-08-28","BMSR"
77,81,76,81,44100,"2019-08-29","BMSR"
81,81,81,81,65700,"2019-08-30","BMSR"
81,81,81,81,0,"2019-09-02","BMSR"
75,81,74,81,176100,"2019-09-03","BMSR"
81,81,81,81,0,"2019-09-04","BMSR"
81,81,76,81,30000,"2019-09-05","BMSR"
80,81,76,77,39600,"2019-09-06","BMSR"
81,82,80,80,5600,"2019-09-09","BMSR"
80,80,80,80,1400,"2019-09-10","BMSR"
84,108,81,108,1892300,"2019-09-11","BMSR"
120,145,116,145,9308900,"2019-09-12","BMSR"
152,170,113,120,4181300,"2019-09-13","BMSR"
121,121,90,100,2049800,"2019-09-16","BMSR"
100,126,95,110,3624000,"2019-09-17","BMSR"
110,119,101,103,588600,"2019-09-18","BMSR"
103,106,97,100,222800,"2019-09-19","BMSR"
99,103,93,98,82900,"2019-09-20","BMSR"
98,108,96,99,395600,"2019-09-23","BMSR"
99,103,94,95,129700,"2019-09-24","BMSR"
100,112,90,101,2909600,"2019-09-25","BMSR"
102,102,95,97,302300,"2019-09-26","BMSR"
97,101,93,99,261900,"2019-09-27","BMSR"
99,99,94,95,303400,"2019-09-30","BMSR"
95,100,90,95,85700,"2019-10-01","BMSR"
95,95,93,94,26600,"2019-10-02","BMSR"
94,94,89,89,32100,"2019-10-03","BMSR"
84,90,84,90,162600,"2019-10-04","BMSR"
85,94,80,89,321700,"2019-10-07","BMSR"
94,97,85,87,41800,"2019-10-08","BMSR"
87,94,82,88,33200,"2019-10-09","BMSR"
88,92,88,88,4900,"2019-10-10","BMSR"
83,93,83,93,49600,"2019-10-11","BMSR"
93,93,85,85,14600,"2019-10-14","BMSR"
85,86,85,86,500,"2019-10-15","BMSR"
89,95,88,90,5400,"2019-10-16","BMSR"
95,95,85,88,69400,"2019-10-17","BMSR"
83,90,83,90,50300,"2019-10-18","BMSR"
85,93,85,85,1300,"2019-10-21","BMSR"
85,90,85,86,7100,"2019-10-22","BMSR"
86,90,82,87,23000,"2019-10-23","BMSR"
89,89,88,88,2300,"2019-10-24","BMSR"
90,96,88,88,25700,"2019-10-25","BMSR"
93,93,83,91,189700,"2019-10-28","BMSR"
84,95,84,85,62200,"2019-10-29","BMSR"
87,90,85,85,23800,"2019-10-30","BMSR"
85,88,80,85,203100,"2019-10-31","BMSR"
87,90,80,81,115700,"2019-11-01","BMSR"
80,90,74,74,46700,"2019-11-04","BMSR"
74,85,73,75,179500,"2019-11-05","BMSR"
84,101,78,101,1309300,"2019-11-06","BMSR"
110,136,104,136,8817500,"2019-11-07","BMSR"
150,183,145,183,11211700,"2019-11-08","BMSR"
190,246,183,246,9766900,"2019-11-11","BMSR"
246,246,246,246,0,"2019-11-12","BMSR"
244,280,185,185,6811000,"2019-11-13","BMSR"
186,187,137,166,3212800,"2019-11-14","BMSR"
156,184,141,142,1949400,"2019-11-15","BMSR"
132,156,131,148,351300,"2019-11-18","BMSR"
138,170,110,118,1716200,"2019-11-19","BMSR"
106,158,102,157,3306900,"2019-11-20","BMSR"
161,180,122,124,6032700,"2019-11-21","BMSR"
125,130,118,118,974400,"2019-11-22","BMSR"
118,135,118,124,831900,"2019-11-25","BMSR"
125,134,120,120,2220700,"2019-11-26","BMSR"
110,129,110,122,1688300,"2019-11-27","BMSR"
120,121,100,100,680300,"2019-11-28","BMSR"
100,114,100,106,950800,"2019-11-29","BMSR"
96,143,96,119,3732900,"2019-12-02","BMSR"
122,129,116,119,3135600,"2019-12-03","BMSR"
109,121,109,117,1330700,"2019-12-04","BMSR"
107,120,107,116,872600,"2019-12-05","BMSR"
106,118,106,113,693700,"2019-12-06","BMSR"
106,113,106,111,1420800,"2019-12-09","BMSR"
101,129,101,109,2361400,"2019-12-10","BMSR"
100,123,100,112,1721900,"2019-12-11","BMSR"
102,122,102,115,502600,"2019-12-12","BMSR"
105,116,105,106,516400,"2019-12-13","BMSR"
96,112,96,109,581200,"2019-12-16","BMSR"
99,129,99,112,3166400,"2019-12-17","BMSR"
106,122,106,115,3374600,"2019-12-18","BMSR"
115,120,105,108,1455500,"2019-12-19","BMSR"
109,129,109,109,2242900,"2019-12-20","BMSR"
111,119,106,110,1475100,"2019-12-23","BMSR"
100,117,100,111,772400,"2019-12-26","BMSR"
101,111,101,109,652300,"2019-12-27","BMSR"
99,114,99,105,340200,"2019-12-30","BMSR"
111,112,106,106,38400,"2020-01-02","BMSR"
107,114,105,108,707400,"2020-01-03","BMSR"
105,107,105,105,112600,"2020-01-06","BMSR"
89,109,89,106,212800,"2020-01-07","BMSR"
100,116,100,105,291800,"2020-01-08","BMSR"
100,110,100,107,105400,"2020-01-09","BMSR"
97,113,97,109,354200,"2020-01-10","BMSR"
102,117,102,106,393900,"2020-01-13","BMSR"
106,117,105,111,866800,"2020-01-14","BMSR"
110,110,100,105,310800,"2020-01-15","BMSR"
105,114,105,108,381900,"2020-01-16","BMSR"
109,117,108,112,532000,"2020-01-17","BMSR"
112,112,110,110,415100,"2020-01-20","BMSR"
106,112,106,110,126400,"2020-01-21","BMSR"
110,113,110,110,53000,"2020-01-22","BMSR"
113,113,109,110,154700,"2020-01-23","BMSR"
110,110,109,110,82900,"2020-01-24","BMSR"
110,114,89,89,666200,"2020-01-27","BMSR"
96,115,96,115,1606000,"2020-01-28","BMSR"
116,125,98,98,2190500,"2020-01-29","BMSR"
98,103,89,95,1134900,"2020-01-30","BMSR"
90,94,86,88,583700,"2020-01-31","BMSR"
88,98,85,90,1218400,"2020-02-03","BMSR"
95,97,87,90,337100,"2020-02-04","BMSR"
94,94,85,87,422800,"2020-02-05","BMSR"
90,90,87,87,159500,"2020-02-06","BMSR"
90,90,85,85,46900,"2020-02-07","BMSR"
85,90,85,85,98400,"2020-02-10","BMSR"
85,89,83,83,200500,"2020-02-11","BMSR"
80,97,80,84,2812100,"2020-02-12","BMSR"
90,90,80,84,358600,"2020-02-13","BMSR"
83,85,80,80,369800,"2020-02-14","BMSR"
80,82,75,80,65000,"2020-02-17","BMSR"
78,81,78,78,82900,"2020-02-18","BMSR"
78,82,74,82,72100,"2020-02-19","BMSR"
75,79,72,76,185800,"2020-02-20","BMSR"
74,76,74,75,6900,"2020-02-21","BMSR"
72,75,70,70,87200,"2020-02-24","BMSR"
80,80,68,80,141900,"2020-02-25","BMSR"
80,80,76,77,3900,"2020-02-26","BMSR"
77,81,68,72,202300,"2020-02-27","BMSR"
66,71,66,71,500,"2020-02-28","BMSR"
71,71,71,71,0,"2020-03-02","BMSR"
71,72,71,71,16500,"2020-03-03","BMSR"
71,72,67,72,81300,"2020-03-04","BMSR"
72,81,72,73,2900,"2020-03-05","BMSR"
80,80,70,72,27600,"2020-03-06","BMSR"
80,80,70,70,6800,"2020-03-09","BMSR"
79,79,68,70,113900,"2020-03-10","BMSR"
68,78,66,66,50600,"2020-03-11","BMSR"
67,67,60,66,191200,"2020-03-12","BMSR"
66,66,66,66,0,"2020-03-13","BMSR"
66,66,66,66,0,"2020-03-16","BMSR"
55,55,55,55,27800,"2020-03-17","BMSR"
53,60,52,52,88800,"2020-03-18","BMSR"
56,56,50,51,213200,"2020-03-19","BMSR"
50,54,50,50,180400,"2020-03-20","BMSR"
52,54,52,52,700,"2020-03-23","BMSR"
51,54,51,54,10400,"2020-03-24","BMSR"
53,58,52,56,84900,"2020-03-26","BMSR"
59,62,53,56,68300,"2020-03-27","BMSR"
53,60,53,57,20000,"2020-03-30","BMSR"
62,62,54,54,36700,"2020-03-31","BMSR"
59,59,51,51,75100,"2020-04-01","BMSR"
58,58,55,55,26900,"2020-04-02","BMSR"
58,58,54,55,2600,"2020-04-03","BMSR"
60,60,58,59,3200,"2020-04-06","BMSR"
66,66,55,55,24300,"2020-04-07","BMSR"
55,55,55,55,0,"2020-04-08","BMSR"
55,55,53,53,2300,"2020-04-09","BMSR"
53,55,51,52,59000,"2020-04-13","BMSR"
51,52,51,52,148000,"2020-04-14","BMSR"
52,59,52,54,15400,"2020-04-15","BMSR"
59,59,54,55,46500,"2020-04-16","BMSR"
55,55,55,55,0,"2020-04-17","BMSR"
55,55,52,52,14500,"2020-04-20","BMSR"
55,55,50,51,13600,"2020-04-21","BMSR"
51,51,51,51,100,"2020-04-22","BMSR"
51,52,50,52,141300,"2020-04-23","BMSR"
53,59,53,54,6400,"2020-04-24","BMSR"
51,55,51,53,31900,"2020-04-27","BMSR"
54,54,53,53,700,"2020-04-28","BMSR"
63,63,51,54,27400,"2020-04-29","BMSR"
52,54,51,52,61500,"2020-04-30","BMSR"
52,54,52,54,29500,"2020-05-04","BMSR"
64,64,53,53,1200,"2020-05-05","BMSR"
59,59,51,51,1200,"2020-05-06","BMSR"
51,51,51,51,134400,"2020-05-08","BMSR"
51,58,51,58,7200,"2020-05-11","BMSR"
62,62,54,54,74800,"2020-05-12","BMSR"
52,59,52,59,13000,"2020-05-13","BMSR"
59,59,55,55,800,"2020-05-14","BMSR"
54,54,54,54,100,"2020-05-15","BMSR"
52,53,52,52,21800,"2020-05-18","BMSR"
52,53,51,51,26000,"2020-05-19","BMSR"
53,53,51,51,37400,"2020-05-20","BMSR"
52,54,51,51,10900,"2020-05-26","BMSR"
52,53,51,51,277900,"2020-05-27","BMSR"
52,52,51,52,86600,"2020-05-28","BMSR"
54,62,52,53,45000,"2020-05-29","BMSR"
60,60,52,52,21000,"2020-06-02","BMSR"
62,62,50,52,193200,"2020-06-03","BMSR"
54,54,52,53,3100,"2020-06-04","BMSR"
52,52,51,52,15700,"2020-06-05","BMSR"
53,53,52,53,102100,"2020-06-08","BMSR"
60,68,52,54,64900,"2020-06-09","BMSR"
64,64,51,52,92600,"2020-06-10","BMSR"
53,53,52,53,10100,"2020-06-11","BMSR"
53,53,51,52,1200,"2020-06-12","BMSR"
52,54,52,52,25600,"2020-06-15","BMSR"
53,54,53,54,20500,"2020-06-16","BMSR"
53,54,52,52,20300,"2020-06-17","BMSR"
51,54,51,52,3000,"2020-06-18","BMSR"
52,52,52,52,2400,"2020-06-19","BMSR"
52,52,52,52,5800,"2020-06-22","BMSR"
52,52,52,52,19200,"2020-06-23","BMSR"
56,58,52,54,94300,"2020-06-24","BMSR"
54,54,53,53,55000,"2020-06-25","BMSR"
53,53,53,53,600,"2020-06-26","BMSR"
52,56,52,53,138900,"2020-06-29","BMSR"
54,54,54,54,600,"2020-06-30","BMSR"
53,56,53,56,23000,"2020-07-01","BMSR"
54,54,54,54,900,"2020-07-02","BMSR"
56,56,54,54,1900,"2020-07-03","BMSR"
54,54,52,53,20500,"2020-07-06","BMSR"
53,53,52,52,22100,"2020-07-07","BMSR"
52,56,52,56,26600,"2020-07-08","BMSR"
56,56,56,56,0,"2020-07-09","BMSR"
56,56,53,53,900,"2020-07-10","BMSR"
51,57,51,52,52400,"2020-07-13","BMSR"
53,56,53,56,600,"2020-07-14","BMSR"
60,60,53,57,7900,"2020-07-15","BMSR"
55,55,55,55,60500,"2020-07-16","BMSR"
55,57,53,54,41200,"2020-07-17","BMSR"
53,55,53,53,33600,"2020-07-20","BMSR"
54,57,53,57,2900,"2020-07-21","BMSR"
57,57,54,56,7800,"2020-07-22","BMSR"
55,55,54,54,8200,"2020-07-23","BMSR"
58,59,53,58,39300,"2020-07-24","BMSR"
60,60,54,55,21600,"2020-07-27","BMSR"
56,59,56,56,500,"2020-07-28","BMSR"
66,66,53,53,3300,"2020-07-29","BMSR"
56,58,53,53,2100,"2020-07-30","BMSR"
54,56,53,53,3000,"2020-08-03","BMSR"
53,60,52,58,5700,"2020-08-04","BMSR"
57,57,55,55,1600,"2020-08-05","BMSR"
56,58,52,54,25600,"2020-08-06","BMSR"
54,59,54,54,27500,"2020-08-07","BMSR"
55,55,52,52,42800,"2020-08-10","BMSR"
55,56,54,55,28700,"2020-08-11","BMSR"
56,56,52,53,400,"2020-08-12","BMSR"
54,70,54,58,31500,"2020-08-13","BMSR"
59,59,54,55,32800,"2020-08-14","BMSR"
55,59,54,54,59600,"2020-08-18","BMSR"
54,55,52,52,63800,"2020-08-19","BMSR"
53,55,52,52,29100,"2020-08-24","BMSR"
53,53,53,53,14000,"2020-08-25","BMSR"
53,57,52,52,114200,"2020-08-26","BMSR"
52,53,51,53,311200,"2020-08-27","BMSR"
53,53,50,52,246500,"2020-08-28","BMSR"
52,52,52,52,3300,"2020-08-31","BMSR"
52,52,51,51,34300,"2020-09-01","BMSR"
52,53,52,53,15400,"2020-09-02","BMSR"
54,54,52,52,200,"2020-09-03","BMSR"
51,51,51,51,1900,"2020-09-04","BMSR"
52,52,51,51,700,"2020-09-07","BMSR"
51,51,51,51,8500,"2020-09-08","BMSR"
52,52,50,50,2200,"2020-09-09","BMSR"
50,53,50,50,81600,"2020-09-10","BMSR"
51,52,50,51,400,"2020-09-11","BMSR"
51,52,50,52,70600,"2020-09-14","BMSR"
52,52,51,51,3400,"2020-09-15","BMSR"
51,51,50,50,5000,"2020-09-16","BMSR"
50,51,50,50,800,"2020-09-17","BMSR"
51,51,50,50,300,"2020-09-18","BMSR"
51,51,50,51,1300,"2020-09-21","BMSR"
51,51,51,51,0,"2020-09-22","BMSR"
51,52,51,52,300,"2020-09-23","BMSR"
52,52,52,52,5000,"2020-09-24","BMSR"
52,53,52,53,2300,"2020-09-25","BMSR"
52,52,51,51,1400,"2020-09-28","BMSR"
50,52,50,51,17300,"2020-09-29","BMSR"
51,52,51,52,400,"2020-09-30","BMSR"
52,52,52,52,400,"2020-10-01","BMSR"
52,53,50,52,10100,"2020-10-02","BMSR"
52,52,52,52,46000,"2020-10-05","BMSR"
53,57,51,55,342400,"2020-10-06","BMSR"
55,74,55,74,11444000,"2020-10-07","BMSR"
83,99,81,99,7458700,"2020-10-08","BMSR"
105,112,93,93,1322200,"2020-10-09","BMSR"
87,87,87,87,35900,"2020-10-12","BMSR"
81,81,81,81,162500,"2020-10-13","BMSR"
76,92,76,76,6994700,"2020-10-14","BMSR"
76,77,71,72,2543500,"2020-10-15","BMSR"
72,72,67,69,1473100,"2020-10-16","BMSR"
69,72,69,70,318500,"2020-10-19","BMSR"
73,76,66,66,5093500,"2020-10-20","BMSR"
62,65,62,62,450500,"2020-10-21","BMSR"
62,68,58,62,3109200,"2020-10-22","BMSR"
62,63,60,62,517300,"2020-10-23","BMSR"
62,62,61,61,459800,"2020-10-26","BMSR"
61,62,58,58,275000,"2020-10-27","BMSR"
58,62,55,60,175100,"2020-11-02","BMSR"
62,63,60,62,404800,"2020-11-03","BMSR"
62,63,61,61,80000,"2020-11-04","BMSR"
61,63,58,59,297100,"2020-11-05","BMSR"
60,62,56,60,689800,"2020-11-06","BMSR"
70,81,63,68,10803500,"2020-11-09","BMSR"
68,72,64,69,3503500,"2020-11-10","BMSR"
69,71,65,68,2465200,"2020-11-11","BMSR"
68,70,65,67,1785200,"2020-11-12","BMSR"
67,68,65,67,2467700,"2020-11-13","BMSR"
69,74,67,70,7017800,"2020-11-16","BMSR"
70,74,68,69,1693700,"2020-11-17","BMSR"
69,70,68,68,439100,"2020-11-18","BMSR"
68,70,67,68,1061200,"2020-11-19","BMSR"
69,70,68,68,299700,"2020-11-20","BMSR"
68,72,68,70,1488300,"2020-11-23","BMSR"
70,72,67,69,2538500,"2020-11-24","BMSR"
69,74,69,73,4732800,"2020-11-25","BMSR"
74,74,69,71,1212000,"2020-11-26","BMSR"
72,75,67,71,2299500,"2020-11-27","BMSR"
74,74,69,69,599500,"2020-11-30","BMSR"
69,72,68,70,618800,"2020-12-01","BMSR"
70,73,69,70,226400,"2020-12-02","BMSR"
71,71,68,69,287500,"2020-12-03","BMSR"
69,73,69,71,1122100,"2020-12-04","BMSR"
71,78,69,77,2317200,"2020-12-07","BMSR"
77,77,72,72,2356100,"2020-12-08","BMSR"
72,94,72,79,8240600,"2020-12-10","BMSR"
80,81,77,78,1215700,"2020-12-11","BMSR"
78,85,76,85,1964500,"2020-12-14","BMSR"
85,88,82,84,1563600,"2020-12-15","BMSR"
84,90,82,87,2187600,"2020-12-16","BMSR"
87,91,84,88,2037500,"2020-12-17","BMSR"
89,99,89,90,1515400,"2020-12-18","BMSR"
90,90,87,87,1139100,"2020-12-21","BMSR"
87,99,83,92,1355000,"2020-12-22","BMSR"
92,92,86,86,265600,"2020-12-23","BMSR"
86,86,81,86,19800,"2020-12-28","BMSR"
80,86,80,80,868900,"2020-12-29","BMSR"
80,85,76,80,1940200,"2020-12-30","BMSR"
80,84,76,80,224300,"2021-01-04","BMSR"
78,81,77,80,78700,"2021-01-05","BMSR"
81,81,76,79,105300,"2021-01-06","BMSR"
80,82,77,79,1424600,"2021-01-07","BMSR"
79,89,79,88,4517800,"2021-01-08","BMSR"
88,89,82,82,685800,"2021-01-11","BMSR"
81,84,77,80,1515600,"2021-01-12","BMSR"
80,80,78,80,487700,"2021-01-13","BMSR"
80,85,78,81,1633800,"2021-01-14","BMSR"
82,83,80,83,883000,"2021-01-15","BMSR"
84,84,79,80,383500,"2021-01-18","BMSR"
78,80,76,80,521300,"2021-01-19","BMSR"
76,83,76,76,45600,"2021-01-20","BMSR"
83,83,77,77,80000,"2021-01-21","BMSR"
77,82,76,80,397100,"2021-01-22","BMSR"
80,80,76,80,91100,"2021-01-25","BMSR"
80,81,75,80,168000,"2021-01-26","BMSR"
76,79,75,75,77900,"2021-01-27","BMSR"
75,75,70,70,247100,"2021-01-28","BMSR"
70,76,66,74,239900,"2021-01-29","BMSR"
69,79,69,76,304100,"2021-02-01","BMSR"
76,76,71,76,180300,"2021-02-02","BMSR"
76,76,72,76,333100,"2021-02-03","BMSR"
78,78,71,75,195400,"2021-02-04","BMSR"
74,74,72,74,255900,"2021-02-05","BMSR"
72,77,71,77,131100,"2021-02-08","BMSR"
77,77,72,72,186200,"2021-02-09","BMSR"
72,78,70,75,273900,"2021-02-10","BMSR"
75,83,75,79,452000,"2021-02-11","BMSR"
79,82,79,79,415700,"2021-02-15","BMSR"
79,79,75,75,554200,"2021-02-16","BMSR"
75,80,73,73,23300,"2021-02-17","BMSR"
75,80,72,75,114000,"2021-02-18","BMSR"
75,80,75,76,10700,"2021-02-19","BMSR"
76,82,71,79,107300,"2021-02-22","BMSR"
79,79,75,76,5300,"2021-02-23","BMSR"
76,76,74,76,10500,"2021-02-24","BMSR"
73,80,73,80,50100,"2021-02-25","BMSR"
79,79,75,77,33500,"2021-02-26","BMSR"
77,79,77,79,81200,"2021-03-01","BMSR"
79,82,79,81,89800,"2021-03-02","BMSR"
81,81,76,80,48900,"2021-03-03","BMSR"
80,82,78,78,21800,"2021-03-04","BMSR"
78,81,78,79,20700,"2021-03-05","BMSR"
79,83,79,80,91300,"2021-03-08","BMSR"
81,83,77,81,273900,"2021-03-09","BMSR"
81,82,80,80,203700,"2021-03-10","BMSR"
80,80,77,80,8400,"2021-03-12","BMSR"
80,80,78,78,18500,"2021-03-15","BMSR"
78,78,78,78,32100,"2021-03-16","BMSR"
76,80,76,80,40500,"2021-03-17","BMSR"
78,80,75,79,23000,"2021-03-18","BMSR"
79,79,76,78,122400,"2021-03-19","BMSR"
79,94,78,87,5624000,"2021-03-22","BMSR"
87,117,81,87,21137800,"2021-03-23","BMSR"
87,108,86,95,18874000,"2021-03-24","BMSR"
98,105,92,93,8286000,"2021-03-25","BMSR"
94,99,93,95,5275100,"2021-03-26","BMSR"
97,125,89,125,62309200,"2021-03-29","BMSR"
129,135,117,117,15100200,"2021-03-30","BMSR"
117,117,109,114,2045500,"2021-03-31","BMSR"
115,128,107,115,16461100,"2021-04-01","BMSR"
118,122,115,115,6923700,"2021-04-05","BMSR"
115,116,107,109,3095100,"2021-04-06","BMSR"
109,113,102,103,1924100,"2021-04-07","BMSR"
102,110,99,100,1931400,"2021-04-08","BMSR"
103,113,103,110,8735100,"2021-04-09","BMSR"
111,111,103,110,3474200,"2021-04-12","BMSR"
112,122,105,109,12290300,"2021-04-13","BMSR"
110,115,106,110,2833800,"2021-04-14","BMSR"
110,118,108,114,3100200,"2021-04-15","BMSR"
114,145,108,145,9842100,"2021-04-16","BMSR"
148,170,135,135,33517900,"2021-04-19","BMSR"
135,138,126,130,4311400,"2021-04-20","BMSR"
134,136,122,128,5311400,"2021-04-21","BMSR"
135,138,128,129,4072600,"2021-04-22","BMSR"
129,135,127,131,1842100,"2021-04-23","BMSR"
131,135,128,128,503600,"2021-04-26","BMSR"
128,140,128,130,3557400,"2021-04-27","BMSR"
131,138,130,138,1214800,"2021-04-28","BMSR"
141,155,131,132,17384300,"2021-04-29","BMSR"
133,135,127,130,1942500,"2021-04-30","BMSR"
130,134,128,132,1446200,"2021-05-03","BMSR"
132,164,126,164,21187600,"2021-05-04","BMSR"
163,197,153,155,43458100,"2021-05-05","BMSR"
158,204,145,164,51503700,"2021-05-06","BMSR"
166,166,153,153,4924700,"2021-05-07","BMSR"
153,188,147,162,24344900,"2021-05-10","BMSR"
175,183,164,166,12015200,"2021-05-11","BMSR"
166,169,157,158,1546300,"2021-05-17","BMSR"
158,178,149,178,16671400,"2021-05-18","BMSR"
180,220,178,178,18644900,"2021-05-19","BMSR"
178,180,166,166,2283700,"2021-05-20","BMSR"
166,178,160,165,2265400,"2021-05-21","BMSR"
165,170,161,163,793600,"2021-05-24","BMSR"
163,214,162,177,20900500,"2021-05-25","BMSR"
178,190,177,185,3223400,"2021-05-27","BMSR"
186,236,178,181,37431600,"2021-05-28","BMSR"
181,192,181,187,2664700,"2021-05-31","BMSR"
188,240,184,204,31039800,"2021-06-02","BMSR"
208,230,200,216,12817900,"2021-06-03","BMSR"
216,222,212,212,3273400,"2021-06-04","BMSR"
214,236,208,216,13520200,"2021-06-07","BMSR"
216,220,210,212,2428400,"2021-06-08","BMSR"
212,220,212,214,871000,"2021-06-09","BMSR"
214,216,210,212,736900,"2021-06-10","BMSR"
212,232,202,224,4169400,"2021-06-11","BMSR"
232,280,230,280,13270400,"2021-06-14","BMSR"
284,310,262,262,22435800,"2021-06-15","BMSR"
250,284,244,284,7433900,"2021-06-16","BMSR"
284,290,268,268,5848700,"2021-06-17","BMSR"
268,274,250,262,1726900,"2021-06-18","BMSR"
258,262,244,244,1882600,"2021-06-21","BMSR"
244,244,228,230,2068700,"2021-06-22","BMSR"
226,238,226,234,1118200,"2021-06-23","BMSR"
236,248,236,244,2039700,"2021-06-24","BMSR"
248,256,232,234,4905300,"2021-06-25","BMSR"
234,234,218,218,1684400,"2021-06-28","BMSR"
216,232,204,204,4087600,"2021-06-29","BMSR"
204,204,190,190,1204600,"2021-06-30","BMSR"
190,190,177,189,2005400,"2021-07-01","BMSR"
189,206,185,200,1907400,"2021-07-02","BMSR"
200,210,200,202,914900,"2021-07-05","BMSR"
202,208,190,190,1309200,"2021-07-06","BMSR"
189,197,180,192,913500,"2021-07-07","BMSR"
191,192,179,184,1089100,"2021-07-08","BMSR"
184,184,172,172,760500,"2021-07-09","BMSR"
176,176,160,160,1780300,"2021-07-12","BMSR"
159,160,149,149,1694300,"2021-07-13","BMSR"
149,159,139,142,3163600,"2021-07-14","BMSR"
144,158,133,158,6443900,"2021-07-15","BMSR"
161,178,156,177,7099500,"2021-07-16","BMSR"
168,177,165,165,3207500,"2021-07-19","BMSR"
165,165,154,154,1247500,"2021-07-21","BMSR"
154,164,150,155,618900,"2021-07-22","BMSR"
155,159,155,155,343000,"2021-07-23","BMSR"
156,158,150,152,667500,"2021-07-26","BMSR"
155,163,146,149,1868600,"2021-07-27","BMSR"
148,154,147,149,1071000,"2021-07-28","BMSR"
152,156,149,153,1793200,"2021-07-29","BMSR"
154,154,147,147,472400,"2021-07-30","BMSR"
149,155,145,149,2045000,"2021-08-02","BMSR"
149,155,148,150,2176700,"2021-08-03","BMSR"
149,153,148,150,237500,"2021-08-04","BMSR"
150,152,146,146,772900,"2021-08-05","BMSR"
146,150,144,145,627900,"2021-08-06","BMSR"
145,148,140,140,402200,"2021-08-09","BMSR"
141,143,133,139,167200,"2021-08-10","BMSR"
139,144,135,139,290400,"2021-08-12","BMSR"
139,140,130,130,480100,"2021-08-13","BMSR"
130,130,126,129,174900,"2021-08-16","BMSR"
128,129,120,122,217600,"2021-08-18","BMSR"
122,133,121,129,685900,"2021-08-19","BMSR"
135,174,135,174,6970200,"2021-08-20","BMSR"
200,230,180,189,27466300,"2021-08-23","BMSR"
191,191,176,176,1363800,"2021-08-24","BMSR"
176,185,164,164,5192100,"2021-08-25","BMSR"
165,173,155,155,1651600,"2021-08-26","BMSR"
155,208,150,208,24789900,"2021-08-27","BMSR"
216,226,194,194,11892500,"2021-08-30","BMSR"
188,190,181,181,3107900,"2021-08-31","BMSR"
185,224,183,194,29542200,"2021-09-01","BMSR"
202,202,182,183,3782800,"2021-09-02","BMSR"
184,196,182,182,2548000,"2021-09-03","BMSR"
181,182,171,176,2287700,"2021-09-06","BMSR"
180,214,177,190,12567300,"2021-09-07","BMSR"
192,194,179,181,2681600,"2021-09-08","BMSR"
182,190,175,182,3004800,"2021-09-09","BMSR"
194,214,184,186,8782700,"2021-09-10","BMSR"
188,188,180,185,1544000,"2021-09-13","BMSR"
186,195,182,191,2500300,"2021-09-14","BMSR"
192,200,190,190,2436900,"2021-09-15","BMSR"
192,193,185,190,865400,"2021-09-16","BMSR"
190,197,188,189,1729900,"2021-09-17","BMSR"
189,194,187,193,1591500,"2021-09-20","BMSR"
199,204,194,194,4267100,"2021-09-21","BMSR"
195,202,194,196,2119000,"2021-09-22","BMSR"
197,240,194,212,27595800,"2021-09-23","BMSR"
214,216,198,199,6041300,"2021-09-24","BMSR"
199,204,190,192,2912600,"2021-09-27","BMSR"
193,200,188,193,2363900,"2021-09-28","BMSR"
193,212,188,202,6291400,"2021-09-29","BMSR"
202,206,188,188,7118300,"2021-09-30","BMSR"
188,191,175,177,1931200,"2021-10-01","BMSR"
177,180,168,180,1621000,"2021-10-04","BMSR"
183,184,174,176,781200,"2021-10-05","BMSR"
178,180,178,178,524800,"2021-10-06","BMSR"
178,178,170,173,708600,"2021-10-07","BMSR"
173,177,171,173,298800,"2021-10-08","BMSR"
173,176,165,167,456000,"2021-10-11","BMSR"
170,176,167,169,443700,"2021-10-12","BMSR"
169,174,158,158,544400,"2021-10-13","BMSR"
158,168,154,156,680700,"2021-10-14","BMSR"
157,182,157,171,4804700,"2021-10-15","BMSR"
175,175,170,173,788600,"2021-10-18","BMSR"
173,174,170,170,566600,"2021-10-19","BMSR"
170,173,167,169,260300,"2021-10-21","BMSR"
169,174,169,170,546500,"2021-10-22","BMSR"
170,174,167,170,392200,"2021-10-25","BMSR"
170,173,170,171,112600,"2021-10-26","BMSR"
171,173,169,172,238700,"2021-10-27","BMSR"
172,172,169,169,201200,"2021-10-28","BMSR"
169,175,169,175,483200,"2021-10-29","BMSR"
175,180,173,180,1060600,"2021-11-01","BMSR"
180,187,175,186,1121700,"2021-11-02","BMSR"
186,191,180,191,2458500,"2021-11-03","BMSR"
196,196,183,184,2316200,"2021-11-04","BMSR"
185,185,175,177,1865100,"2021-11-05","BMSR"
177,183,175,179,645700,"2021-11-08","BMSR"
177,180,176,178,129000,"2021-11-09","BMSR"
177,180,176,178,274000,"2021-11-10","BMSR"
178,178,171,177,330800,"2021-11-11","BMSR"
177,178,174,177,328500,"2021-11-12","BMSR"
178,178,175,176,276900,"2021-11-15","BMSR"
176,226,176,210,24072000,"2021-11-16","BMSR"
212,250,212,220,30574600,"2021-11-17","BMSR"
222,274,206,274,30817100,"2021-11-18","BMSR"
284,308,256,256,29272300,"2021-11-19","BMSR"
256,270,240,240,5193000,"2021-11-22","BMSR"
242,272,224,232,14776900,"2021-11-23","BMSR"
234,238,226,232,1384300,"2021-11-24","BMSR"
232,238,226,230,1001400,"2021-11-25","BMSR"
230,242,222,232,2058100,"2021-11-26","BMSR"
236,240,216,216,3818300,"2021-11-29","BMSR"
218,236,204,224,4767400,"2021-11-30","BMSR"
224,280,224,280,16250600,"2021-12-01","BMSR"
300,316,262,262,32365600,"2021-12-02","BMSR"
262,262,244,246,2934800,"2021-12-03","BMSR"
244,268,234,242,1929300,"2021-12-06","BMSR"
244,246,230,238,1096400,"2021-12-07","BMSR"
244,248,236,242,942200,"2021-12-08","BMSR"
242,290,234,274,10321800,"2021-12-09","BMSR"
276,326,256,256,44855700,"2021-12-10","BMSR"
260,260,246,252,2671900,"2021-12-13","BMSR"
252,274,252,274,4852100,"2021-12-14","BMSR"
278,336,262,320,29911100,"2021-12-15","BMSR"
322,324,298,302,5931200,"2021-12-16","BMSR"
304,344,304,334,24971600,"2021-12-17","BMSR"
338,340,312,316,7390900,"2021-12-20","BMSR"
326,342,294,300,13186100,"2021-12-21","BMSR"
302,304,284,298,2012800,"2021-12-22","BMSR"
302,308,294,302,1637000,"2021-12-23","BMSR"
310,310,282,282,1986100,"2021-12-24","BMSR"
290,298,272,282,1002900,"2021-12-27","BMSR"
282,300,278,294,1582000,"2021-12-28","BMSR"
300,312,278,280,4861300,"2021-12-29","BMSR"
280,290,262,262,1691900,"2021-12-30","BMSR"
262,262,246,250,995600,"2022-01-03","BMSR"
262,262,240,244,712500,"2022-01-04","BMSR"
244,292,244,280,7975300,"2022-01-05","BMSR"
282,286,262,264,1339700,"2022-01-06","BMSR"
270,286,246,250,3698100,"2022-01-07","BMSR"
250,260,246,248,786500,"2022-01-10","BMSR"
248,254,244,246,834300,"2022-01-11","BMSR"
250,258,238,248,1196900,"2022-01-12","BMSR"
250,274,250,254,2055300,"2022-01-13","BMSR"
256,256,238,244,1762500,"2022-01-14","BMSR"
244,252,242,248,565500,"2022-01-17","BMSR"
254,256,240,242,946900,"2022-01-18","BMSR"
242,280,230,244,7676000,"2022-01-19","BMSR"
248,258,242,250,795000,"2022-01-20","BMSR"
254,290,246,280,10780600,"2022-01-21","BMSR"
282,306,280,286,8600300,"2022-01-24","BMSR"
286,290,266,266,2243200,"2022-01-25","BMSR"
260,266,248,248,1579100,"2022-01-26","BMSR"
248,258,246,250,1120800,"2022-01-27","BMSR"
250,252,240,246,825700,"2022-01-28","BMSR"
246,258,242,252,1921300,"2022-01-31","BMSR"
254,254,248,252,259900,"2022-02-02","BMSR"
252,262,248,262,1206200,"2022-02-03","BMSR"
264,266,258,262,1307300,"2022-02-04","BMSR"
262,264,244,252,773600,"2022-02-07","BMSR"
252,258,252,252,290000,"2022-02-08","BMSR"
256,264,252,256,969600,"2022-02-09","BMSR"
256,260,250,252,433700,"2022-02-10","BMSR"
252,258,246,248,536700,"2022-02-11","BMSR"
250,252,236,250,540500,"2022-02-14","BMSR"
250,252,248,248,492400,"2022-02-15","BMSR"
248,248,244,248,311000,"2022-02-16","BMSR"
250,250,242,242,238500,"2022-02-17","BMSR"
246,250,242,248,434000,"2022-02-18","BMSR"
248,248,242,242,197500,"2022-02-21","BMSR"
244,250,244,250,525300,"2022-02-22","BMSR"
252,252,240,246,356200,"2022-02-23","BMSR"
248,258,234,256,1172400,"2022-02-24","BMSR"
254,256,248,252,434500,"2022-02-25","BMSR"
252,294,240,290,1384300,"2022-03-01","BMSR"
290,298,270,280,5665400,"2022-03-02","BMSR"
282,312,262,274,13497200,"2022-03-04","BMSR"
274,280,256,256,1353400,"2022-03-07","BMSR"
256,260,244,248,721900,"2022-03-08","BMSR"
248,262,244,252,350900,"2022-03-09","BMSR"
252,260,246,258,292600,"2022-03-10","BMSR"
256,262,250,250,400600,"2022-03-11","BMSR"
250,260,244,248,241400,"2022-03-14","BMSR"
250,264,250,262,592100,"2022-03-15","BMSR"
262,266,248,250,690400,"2022-03-16","BMSR"
252,260,246,258,364000,"2022-03-17","BMSR"
258,258,250,254,409900,"2022-03-18","BMSR"
254,260,250,250,155600,"2022-03-21","BMSR"
250,256,250,254,43600,"2022-03-22","BMSR"
254,256,250,256,74800,"2022-03-23","BMSR"
250,256,250,254,88900,"2022-03-24","BMSR"
252,260,252,258,153600,"2022-03-25","BMSR"
260,272,250,254,416400,"2022-03-28","BMSR"
254,260,252,256,270400,"2022-03-29","BMSR"
256,264,254,260,329600,"2022-03-30","BMSR"
264,268,256,260,607700,"2022-03-31","BMSR"
260,260,248,258,257800,"2022-04-01","BMSR"
258,260,250,254,530900,"2022-04-04","BMSR"
254,260,250,260,93500,"2022-04-05","BMSR"
260,262,256,256,581900,"2022-04-06","BMSR"
254,262,250,258,183000,"2022-04-07","BMSR"
258,258,250,250,171200,"2022-04-08","BMSR"
250,258,244,246,449500,"2022-04-11","BMSR"
246,252,240,244,288400,"2022-04-12","BMSR"
244,252,242,244,611200,"2022-04-13","BMSR"
244,246,238,238,112200,"2022-04-14","BMSR"
238,238,232,232,152300,"2022-04-18","BMSR"
236,236,218,222,369500,"2022-04-19","BMSR"
222,232,208,208,956300,"2022-04-20","BMSR"
210,214,194,199,606400,"2022-04-21","BMSR"
199,208,191,200,282500,"2022-04-22","BMSR"
202,222,200,210,493100,"2022-04-25","BMSR"
210,248,210,232,2152000,"2022-04-26","BMSR"
234,240,222,226,211000,"2022-04-27","BMSR"
240,282,240,282,8467800,"2022-04-28","BMSR"
324,334,296,302,6536700,"2022-05-09","BMSR"
308,308,282,282,1585100,"2022-05-10","BMSR"
282,282,264,264,1046700,"2022-05-11","BMSR"
264,264,246,250,1593100,"2022-05-12","BMSR"
250,270,234,260,1682100,"2022-05-13","BMSR"
260,310,260,282,3380300,"2022-05-17","BMSR"
294,298,280,298,1043900,"2022-05-18","BMSR"
300,300,278,278,1249600,"2022-05-19","BMSR"
278,288,266,268,645500,"2022-05-20","BMSR"
272,274,264,268,471600,"2022-05-23","BMSR"
270,274,260,262,426100,"2022-05-24","BMSR"
262,280,258,272,802000,"2022-05-25","BMSR"
276,284,272,276,692600,"2022-05-27","BMSR"
274,290,274,284,693000,"2022-05-30","BMSR"
354,354,354,354,4216200,"2022-05-31","BMSR"
410,442,410,442,1122700,"2022-06-02","BMSR"
550,550,550,550,1513000,"2022-06-03","BMSR"
685,685,685,685,565700,"2022-06-06","BMSR"
855,855,725,760,12992600,"2022-06-07","BMSR"
765,845,710,835,3083600,"2022-06-08","BMSR"
850,1040,845,985,6918800,"2022-06-09","BMSR"
985,985,985,985,0,"2022-06-10","BMSR"
1010,1215,940,1180,9966600,"2022-06-13","BMSR"
1180,1180,1180,1180,0,"2022-06-14","BMSR"
1180,1180,1180,1180,0,"2022-06-15","BMSR"
1180,1180,1180,1180,0,"2022-06-16","BMSR"
1180,1180,1180,1180,0,"2022-06-17","BMSR"
1180,1180,1180,1180,0,"2022-06-20","BMSR"
1180,1180,1180,1180,0,"2022-06-21","BMSR"
1180,1180,1180,1180,0,"2022-06-22","BMSR"
1180,1180,1180,1180,0,"2022-06-23","BMSR"
1180,1180,1180,1180,0,"2022-06-24","BMSR"
1180,1180,1180,1180,0,"2022-06-27","BMSR"
1130,1170,1100,1100,841300,"2022-06-28","BMSR"
1025,1025,1025,1025,61300,"2022-06-29","BMSR"
955,955,955,955,58000,"2022-06-30","BMSR"
890,890,890,890,25800,"2022-07-01","BMSR"
830,830,830,830,58300,"2022-07-04","BMSR"
775,775,775,775,1071200,"2022-07-05","BMSR"
790,850,760,810,3694000,"2022-07-06","BMSR"
830,830,755,755,1330500,"2022-07-07","BMSR"
705,750,705,720,1739600,"2022-07-08","BMSR"
730,775,680,735,691700,"2022-07-11","BMSR"
735,760,720,720,364100,"2022-07-12","BMSR"
720,790,685,765,634900,"2022-07-13","BMSR"
760,785,720,735,326800,"2022-07-14","BMSR"
735,755,690,740,703600,"2022-07-15","BMSR"
700,770,700,735,116100,"2022-07-18","BMSR"
735,755,705,720,193100,"2022-07-19","BMSR"
725,730,705,730,337600,"2022-07-20","BMSR"
735,755,715,730,157900,"2022-07-21","BMSR"
730,800,720,800,1060500,"2022-07-22","BMSR"
870,880,840,880,1548000,"2022-07-25","BMSR"
930,965,925,965,4240600,"2022-07-26","BMSR"
1010,1015,900,935,3918000,"2022-07-27","BMSR"
965,1000,870,910,1235600,"2022-07-28","BMSR"
910,910,850,850,1368200,"2022-07-29","BMSR"
850,850,795,795,766100,"2022-08-01","BMSR"
790,835,740,820,1056000,"2022-08-02","BMSR"
820,850,770,830,449000,"2022-08-03","BMSR"
850,935,830,870,822300,"2022-08-04","BMSR"
870,870,810,830,648000,"2022-08-05","BMSR"
845,845,795,820,209700,"2022-08-08","BMSR"
810,875,810,815,519500,"2022-08-09","BMSR"
815,840,800,810,212200,"2022-08-10","BMSR"
810,820,760,800,553800,"2022-08-11","BMSR"
810,815,775,810,239200,"2022-08-12","BMSR"
810,820,780,810,465200,"2022-08-15","BMSR"
795,815,790,810,74600,"2022-08-16","BMSR"
810,830,800,800,326300,"2022-08-18","BMSR"
845,860,800,830,1671000,"2022-08-19","BMSR"
840,845,775,815,1139100,"2022-08-22","BMSR"
815,825,780,805,1037400,"2022-08-23","BMSR"
850,955,800,800,8767500,"2022-08-24","BMSR"
815,825,750,750,2337600,"2022-08-25","BMSR"
755,800,755,770,884800,"2022-08-26","BMSR"
760,775,720,725,1147700,"2022-08-29","BMSR"
725,750,700,730,952000,"2022-08-30","BMSR"
725,745,710,730,261000,"2022-08-31","BMSR"
730,740,715,735,200600,"2022-09-01","BMSR"
735,740,720,725,250200,"2022-09-02","BMSR"
730,750,725,735,396800,"2022-09-05","BMSR"
735,795,735,770,844300,"2022-09-06","BMSR"
800,800,760,775,333200,"2022-09-07","BMSR"
790,790,760,780,298300,"2022-09-08","BMSR"
790,790,760,780,253000,"2022-09-09","BMSR"
780,920,775,915,6439100,"2022-09-12","BMSR"
915,950,865,890,4064300,"2022-09-13","BMSR"
875,920,865,910,1459000,"2022-09-14","BMSR"
915,1050,915,985,3724600,"2022-09-15","BMSR"
990,1005,935,955,1198900,"2022-09-16","BMSR"
955,990,920,920,891200,"2022-09-19","BMSR"
915,965,885,885,690900,"2022-09-20","BMSR"
885,910,840,845,2022800,"2022-09-21","BMSR"
845,870,810,870,1861700,"2022-09-22","BMSR"
870,885,830,855,360800,"2022-09-23","BMSR"
850,855,815,835,579100,"2022-09-26","BMSR"
835,850,825,830,292400,"2022-09-27","BMSR"
830,850,785,805,1213800,"2022-09-28","BMSR"
805,855,795,800,581600,"2022-09-29","BMSR"
800,820,760,810,1944800,"2022-09-30","BMSR"
825,840,815,835,1018400,"2022-10-03","BMSR"
835,855,830,840,291800,"2022-10-04","BMSR"
845,860,835,840,212500,"2022-10-05","BMSR"
840,845,825,835,222700,"2022-10-06","BMSR"
835,835,805,825,559200,"2022-10-07","BMSR"
830,830,790,815,551300,"2022-10-10","BMSR"
815,900,815,860,826200,"2022-10-11","BMSR"
860,865,815,835,509100,"2022-10-12","BMSR"
840,840,815,815,362400,"2022-10-13","BMSR"
815,825,810,825,250600,"2022-10-14","BMSR"
825,825,810,815,586500,"2022-10-17","BMSR"
825,840,805,805,225100,"2022-10-18","BMSR"
805,820,805,815,380200,"2022-10-19","BMSR"
815,840,815,830,70800,"2022-10-20","BMSR"
830,885,820,885,606600,"2022-10-21","BMSR"
885,900,865,870,493100,"2022-10-24","BMSR"
870,890,865,875,306000,"2022-10-25","BMSR"
875,945,860,940,1268200,"2022-10-26","BMSR"
940,940,875,900,801600,"2022-10-27","BMSR"
900,900,860,880,787500,"2022-10-28","BMSR"
880,880,830,840,655600,"2022-10-31","BMSR"
840,840,785,820,1546600,"2022-11-01","BMSR"
820,850,790,820,519300,"2022-11-02","BMSR"
830,830,800,830,133400,"2022-11-03","BMSR"
830,850,775,775,1047300,"2022-11-04","BMSR"
725,725,725,725,419400,"2022-11-07","BMSR"
675,675,675,675,370300,"2022-11-08","BMSR"
630,675,630,645,4795800,"2022-11-09","BMSR"
645,660,600,605,3018400,"2022-11-10","BMSR"
600,650,600,625,1018300,"2022-11-11","BMSR"
625,660,625,635,308200,"2022-11-14","BMSR"
640,650,615,630,263000,"2022-11-15","BMSR"
630,650,615,630,229900,"2022-11-16","BMSR"
635,700,620,685,1440400,"2022-11-17","BMSR"
690,700,675,680,493200,"2022-11-18","BMSR"
850,850,850,850,1370600,"2022-11-21","BMSR"
1060,1060,850,900,9161900,"2022-11-22","BMSR"
905,920,850,900,1715100,"2022-11-23","BMSR"
930,930,845,870,1244000,"2022-11-24","BMSR"
870,870,815,850,1673300,"2022-11-25","BMSR"
850,850,820,845,247400,"2022-11-28","BMSR"
845,870,845,845,214300,"2022-11-29","BMSR"
845,860,820,825,429000,"2022-11-30","BMSR"
835,850,780,800,821700,"2022-12-01","BMSR"
800,870,800,820,263700,"2022-12-02","BMSR"
850,850,785,785,345400,"2022-12-05","BMSR"
785,820,765,785,151200,"2022-12-06","BMSR"
810,810,755,775,238400,"2022-12-07","BMSR"
755,780,735,780,114600,"2022-12-08","BMSR"
780,800,750,760,65700,"2022-12-09","BMSR"
780,780,760,765,177100,"2022-12-12","BMSR"
785,785,740,750,179000,"2022-12-13","BMSR"
750,765,710,740,72100,"2022-12-14","BMSR"
760,765,715,720,193800,"2022-12-15","BMSR"
735,760,720,740,134500,"2022-12-16","BMSR"
735,740,725,740,79300,"2022-12-19","BMSR"
725,735,720,735,107600,"2022-12-20","BMSR"
720,735,710,730,61400,"2022-12-21","BMSR"
720,750,720,740,40500,"2022-12-22","BMSR"
750,750,730,745,30600,"2022-12-23","BMSR"
750,815,745,790,131100,"2022-12-26","BMSR"
810,820,780,790,193400,"2022-12-27","BMSR"
790,790,760,790,63600,"2022-12-28","BMSR"
810,810,760,790,33100,"2022-12-29","BMSR"
795,805,760,770,118700,"2022-12-30","BMSR"
770,800,765,780,77600,"2023-01-02","BMSR"
780,780,730,770,97200,"2023-01-03","BMSR"
800,800,740,770,194200,"2023-01-04","BMSR"
750,765,720,725,224900,"2023-01-05","BMSR"
725,770,720,725,168500,"2023-01-06","BMSR"
725,750,715,745,70000,"2023-01-09","BMSR"
745,745,710,740,159500,"2023-01-10","BMSR"
730,730,705,715,133000,"2023-01-11","BMSR"
715,730,700,715,137100,"2023-01-12","BMSR"
715,720,705,715,84100,"2023-01-13","BMSR"
715,715,705,710,41000,"2023-01-16","BMSR"
710,725,700,725,165300,"2023-01-17","BMSR"
725,750,680,695,358200,"2023-01-18","BMSR"
695,710,680,695,95600,"2023-01-19","BMSR"
685,700,660,700,294600,"2023-01-20","BMSR"
700,725,700,705,132200,"2023-01-24","BMSR"
715,720,700,710,75000,"2023-01-25","BMSR"
695,720,680,700,354300,"2023-01-26","BMSR"
710,715,700,710,76600,"2023-01-27","BMSR"
700,715,695,695,165800,"2023-01-30","BMSR"
695,700,655,675,605900,"2023-01-31","BMSR"
675,690,660,680,200800,"2023-02-01","BMSR"
685,705,680,695,29200,"2023-02-02","BMSR"
695,700,680,690,52000,"2023-02-03","BMSR"
695,700,675,690,73200,"2023-02-06","BMSR"
695,715,685,705,406400,"2023-02-07","BMSR"
705,715,700,710,100600,"2023-02-08","BMSR"
700,735,695,715,123800,"2023-02-09","BMSR"
715,720,700,715,117100,"2023-02-10","BMSR"
715,745,705,710,112000,"2023-02-13","BMSR"
725,735,700,710,108800,"2023-02-14","BMSR"
710,745,705,710,253600,"2023-02-15","BMSR"
710,725,700,705,124600,"2023-02-16","BMSR"
705,725,705,715,57300,"2023-02-17","BMSR"
715,715,700,710,99500,"2023-02-20","BMSR"
710,710,695,695,192500,"2023-02-21","BMSR"
695,715,695,710,84000,"2023-02-22","BMSR"
710,710,695,700,59900,"2023-02-23","BMSR"
700,705,695,695,113800,"2023-02-24","BMSR"
695,700,685,700,55300,"2023-02-27","BMSR"
700,700,680,695,71000,"2023-02-28","BMSR"
695,700,680,690,43300,"2023-03-01","BMSR"
700,700,675,680,128400,"2023-03-02","BMSR"
680,695,665,690,77000,"2023-03-03","BMSR"
690,690,670,685,105200,"2023-03-06","BMSR"
680,685,680,680,42100,"2023-03-07","BMSR"
680,690,660,680,134900,"2023-03-08","BMSR"
680,690,665,680,79100,"2023-03-09","BMSR"
680,680,665,670,51400,"2023-03-10","BMSR"
670,670,650,665,63900,"2023-03-13","BMSR"
650,670,645,655,47300,"2023-03-14","BMSR"
655,660,620,655,169800,"2023-03-15","BMSR"
635,655,610,610,373800,"2023-03-16","BMSR"
610,645,595,635,31300,"2023-03-17","BMSR"
635,635,595,635,62100,"2023-03-20","BMSR"
610,635,595,615,145300,"2023-03-21","BMSR"
615,660,615,640,150600,"2023-03-24","BMSR"
645,650,630,640,40600,"2023-03-27","BMSR"
655,660,630,630,171600,"2023-03-28","BMSR"
630,660,630,655,148000,"2023-03-29","BMSR"
650,745,650,715,531100,"2023-03-30","BMSR"
715,715,665,665,1299200,"2023-03-31","BMSR"
620,620,620,620,205000,"2023-04-03","BMSR"
620,620,580,580,424900,"2023-04-04","BMSR"
540,550,540,540,578200,"2023-04-05","BMSR"
540,555,505,505,1428500,"2023-04-06","BMSR"
505,505,472,498,389100,"2023-04-10","BMSR"
490,498,480,486,238600,"2023-04-11","BMSR"
488,488,460,460,465800,"2023-04-12","BMSR"
470,490,462,480,789500,"2023-04-13","BMSR"
480,480,452,462,650700,"2023-04-14","BMSR"
462,462,434,452,197900,"2023-04-17","BMSR"
456,456,422,428,1815500,"2023-04-18","BMSR"
434,448,402,428,367300,"2023-04-26","BMSR"
428,432,420,428,95300,"2023-04-27","BMSR"
428,432,400,400,717700,"2023-04-28","BMSR"
396,400,372,372,720500,"2023-05-02","BMSR"
346,350,346,346,625800,"2023-05-03","BMSR"
346,346,322,336,1027800,"2023-05-04","BMSR"
336,342,320,328,664900,"2023-05-05","BMSR"
328,332,310,326,869700,"2023-05-08","BMSR"
326,386,320,372,965700,"2023-05-09","BMSR"
352,382,346,362,509200,"2023-05-10","BMSR"
344,378,344,366,432600,"2023-05-11","BMSR"
346,374,346,370,161200,"2023-05-12","BMSR"
350,368,350,366,80500,"2023-05-15","BMSR"
366,372,350,364,66400,"2023-05-16","BMSR"
364,364,354,354,111300,"2023-05-17","BMSR"
354,362,350,360,184400,"2023-05-19","BMSR"
342,360,342,356,13800,"2023-05-22","BMSR"
338,352,338,346,76500,"2023-05-23","BMSR"
344,346,332,340,30400,"2023-05-24","BMSR"
324,362,324,348,136900,"2023-05-25","BMSR"
332,350,332,346,55300,"2023-05-26","BMSR"
338,350,324,338,275000,"2023-05-29","BMSR"
322,342,322,334,79900,"2023-05-30","BMSR"
320,342,320,326,27000,"2023-05-31","BMSR"
308,330,308,320,260400,"2023-06-05","BMSR"
328,342,316,328,48000,"2023-06-06","BMSR"
330,342,326,328,126800,"2023-06-07","BMSR"
328,332,324,328,64600,"2023-06-08","BMSR"
328,348,322,328,130200,"2023-06-09","BMSR"
328,328,320,324,63300,"2023-06-12","BMSR"
324,326,320,326,97800,"2023-06-13","BMSR"
326,326,312,316,227000,"2023-06-14","BMSR"
314,320,310,318,84800,"2023-06-15","BMSR"
318,320,298,300,359900,"2023-06-16","BMSR"
282,314,282,304,173800,"2023-06-19","BMSR"
288,308,288,302,115200,"2023-06-20","BMSR"
286,348,286,314,702600,"2023-06-21","BMSR"
314,324,306,318,443800,"2023-06-22","BMSR"
318,322,314,318,139900,"2023-06-23","BMSR"
318,326,312,320,83700,"2023-06-26","BMSR"
318,340,312,324,92000,"2023-06-27","BMSR"
318,324,318,318,20400,"2023-07-03","BMSR"
318,328,314,316,88800,"2023-07-04","BMSR"
316,324,306,308,373100,"2023-07-05","BMSR"
308,316,306,312,95300,"2023-07-06","BMSR"
312,316,308,310,137400,"2023-07-07","BMSR"
310,316,306,310,35600,"2023-07-10","BMSR"
314,314,304,310,102600,"2023-07-11","BMSR"
310,310,304,306,47000,"2023-07-12","BMSR"
306,312,306,312,56400,"2023-07-13","BMSR"
308,312,308,312,117500,"2023-07-14","BMSR"
308,316,308,312,271400,"2023-07-17","BMSR"
312,314,306,310,83500,"2023-07-18","BMSR"
316,316,308,310,27800,"2023-07-20","BMSR"
310,310,304,304,268500,"2023-07-21","BMSR"
312,312,302,304,176700,"2023-07-24","BMSR"
304,310,302,308,285400,"2023-07-25","BMSR"
306,314,304,310,167900,"2023-07-26","BMSR"
308,316,306,310,155100,"2023-07-27","BMSR"
310,310,306,310,22700,"2023-07-28","BMSR"
310,318,286,290,1114500,"2023-07-31","BMSR"
290,290,270,272,562200,"2023-08-01","BMSR"
272,272,254,258,307700,"2023-08-02","BMSR"
244,280,244,266,175700,"2023-08-03","BMSR"
252,272,252,266,76200,"2023-08-04","BMSR"
250,280,250,268,235400,"2023-08-07","BMSR"
254,296,254,266,156400,"2023-08-08","BMSR"
266,282,266,272,202500,"2023-08-09","BMSR"
258,282,258,274,103800,"2023-08-10","BMSR"
256,278,256,276,45000,"2023-08-11","BMSR"
270,278,270,276,60800,"2023-08-14","BMSR"
262,278,262,274,170900,"2023-08-15","BMSR"
258,276,258,274,197100,"2023-08-16","BMSR"
260,276,260,276,24400,"2023-08-18","BMSR"
274,290,274,288,536200,"2023-08-21","BMSR"
270,288,270,284,251000,"2023-08-22","BMSR"
266,290,266,290,160000,"2023-08-23","BMSR"
270,290,270,284,102800,"2023-08-24","BMSR"
290,290,280,286,29500,"2023-08-25","BMSR"
286,294,284,294,293700,"2023-08-28","BMSR"
294,298,292,296,212600,"2023-08-29","BMSR"
296,300,294,296,40600,"2023-08-30","BMSR"
294,310,288,298,144000,"2023-08-31","BMSR"
296,316,294,294,77100,"2023-09-01","BMSR"
300,310,292,298,113000,"2023-09-04","BMSR"
294,302,292,302,65600,"2023-09-05","BMSR"
302,306,298,306,59600,"2023-09-06","BMSR"
306,306,302,304,44000,"2023-09-07","BMSR"
304,326,304,312,537000,"2023-09-08","BMSR"
312,390,312,378,5622300,"2023-09-11","BMSR"
382,472,382,472,7907200,"2023-09-12","BMSR"
500,565,432,478,15176300,"2023-09-13","BMSR"
474,482,406,444,3588500,"2023-09-14","BMSR"
460,505,424,442,5251900,"2023-09-15","BMSR"
452,452,408,428,1515400,"2023-09-18","BMSR"
428,440,418,422,449800,"2023-09-19","BMSR"
422,484,418,456,4778000,"2023-09-20","BMSR"
450,464,410,418,1967900,"2023-09-21","BMSR"
420,450,412,420,1847300,"2023-09-22","BMSR"
424,430,414,420,439600,"2023-09-25","BMSR"
420,436,416,418,439400,"2023-09-26","BMSR"
416,424,414,418,350900,"2023-09-27","BMSR"
422,426,408,414,316500,"2023-09-29","BMSR"
418,438,408,414,235800,"2023-10-02","BMSR"
424,426,412,420,357100,"2023-10-03","BMSR"
420,430,408,420,400200,"2023-10-04","BMSR"
420,426,400,414,1080300,"2023-10-05","BMSR"
416,418,390,392,366800,"2023-10-06","BMSR"
392,490,360,396,2635100,"2023-10-09","BMSR"
400,406,374,390,506300,"2023-10-10","BMSR"
390,410,378,378,287800,"2023-10-11","BMSR"
388,396,374,374,178700,"2023-10-12","BMSR"
374,380,352,358,317600,"2023-10-13","BMSR"
352,362,332,340,420200,"2023-10-16","BMSR"
342,350,332,342,146300,"2023-10-17","BMSR"
342,348,332,338,119100,"2023-10-18","BMSR"
332,344,332,336,71800,"2023-10-19","BMSR"
336,380,326,344,476800,"2023-10-20","BMSR"
344,350,336,344,73000,"2023-10-23","BMSR"
344,358,332,336,215100,"2023-10-24","BMSR"
336,348,334,340,116600,"2023-10-25","BMSR"
340,346,330,332,82300,"2023-10-26","BMSR"
332,354,332,350,151000,"2023-10-27","BMSR"
350,360,276,342,699200,"2023-10-30","BMSR"
342,358,334,342,256300,"2023-10-31","BMSR"
342,350,330,336,171500,"2023-11-01","BMSR"
332,348,324,332,187700,"2023-11-02","BMSR"
340,352,326,350,367200,"2023-11-03","BMSR"
358,362,312,342,338000,"2023-11-06","BMSR"
344,360,326,348,219800,"2023-11-07","BMSR"
348,352,338,342,174300,"2023-11-08","BMSR"
344,352,340,352,1e+05,"2023-11-09","BMSR"
348,352,292,330,1818900,"2023-11-10","BMSR"
330,346,324,340,136000,"2023-11-13","BMSR"
344,348,334,344,37400,"2023-11-14","BMSR"
342,344,328,340,127400,"2023-11-15","BMSR"
342,360,340,344,241600,"2023-11-16","BMSR"
344,346,336,340,42700,"2023-11-17","BMSR"
334,348,330,340,277600,"2023-11-20","BMSR"
340,340,320,330,220800,"2023-11-21","BMSR"
330,336,326,330,48800,"2023-11-22","BMSR"
330,332,326,330,36000,"2023-11-23","BMSR"
330,334,322,324,72500,"2023-11-24","BMSR"
334,348,324,332,884800,"2023-11-27","BMSR"
332,342,326,334,111000,"2023-11-28","BMSR"
336,340,332,338,89900,"2023-11-29","BMSR"
334,342,334,340,92800,"2023-11-30","BMSR"
342,346,336,336,49900,"2023-12-01","BMSR"
336,340,326,340,346300,"2023-12-04","BMSR"
338,340,330,336,182000,"2023-12-05","BMSR"
332,338,330,338,44800,"2023-12-06","BMSR"
332,336,326,334,34600,"2023-12-07","BMSR"
328,338,328,338,101700,"2023-12-08","BMSR"
336,336,326,330,77900,"2023-12-11","BMSR"
330,336,320,326,200300,"2023-12-12","BMSR"
336,346,320,332,204700,"2023-12-13","BMSR"
338,338,320,330,46800,"2023-12-14","BMSR"
336,340,324,332,71100,"2023-12-15","BMSR"
330,344,320,320,440500,"2023-12-18","BMSR"
322,334,320,330,45700,"2023-12-19","BMSR"
326,336,324,334,49900,"2023-12-20","BMSR"
336,378,322,332,264600,"2023-12-21","BMSR"
336,340,328,328,14100,"2023-12-22","BMSR"
328,350,328,336,206000,"2023-12-27","BMSR"
338,352,336,340,519000,"2023-12-28","BMSR"
344,344,334,336,147200,"2023-12-29","BMSR"
336,348,336,342,63800,"2024-01-02","BMSR"
342,342,332,336,68200,"2024-01-03","BMSR"
340,340,334,340,17800,"2024-01-04","BMSR"
340,342,328,340,285700,"2024-01-05","BMSR"
340,342,340,340,9700,"2024-01-08","BMSR"
340,342,338,338,32100,"2024-01-09","BMSR"
340,360,338,344,189900,"2024-01-10","BMSR"
340,346,336,340,24100,"2024-01-11","BMSR"
340,342,334,340,19300,"2024-01-12","BMSR"
338,342,328,330,260400,"2024-01-15","BMSR"
334,338,322,336,172300,"2024-01-16","BMSR"
336,338,330,338,101400,"2024-01-17","BMSR"
338,340,330,338,58500,"2024-01-18","BMSR"
336,338,330,338,3900,"2024-01-19","BMSR"
330,338,330,330,12800,"2024-01-22","BMSR"
338,342,330,336,86800,"2024-01-23","BMSR"
338,338,328,328,56400,"2024-01-24","BMSR"
336,338,330,334,20000,"2024-01-25","BMSR"
334,336,332,334,22600,"2024-01-26","BMSR"
330,336,324,334,113200,"2024-01-29","BMSR"
334,338,326,336,12700,"2024-01-30","BMSR"
334,338,324,334,32300,"2024-01-31","BMSR"
330,336,326,334,27100,"2024-02-01","BMSR"
328,338,328,332,16400,"2024-02-02","BMSR"
336,338,330,332,44400,"2024-02-05","BMSR"
330,336,320,334,76000,"2024-02-06","BMSR"
328,334,324,332,29000,"2024-02-07","BMSR"
324,338,320,322,106100,"2024-02-12","BMSR"
328,328,322,328,7400,"2024-02-13","BMSR"
322,330,320,322,108000,"2024-02-15","BMSR"
322,328,318,320,56500,"2024-02-16","BMSR"
320,324,320,322,34900,"2024-02-19","BMSR"
322,324,318,322,30700,"2024-02-20","BMSR"
326,326,318,322,68100,"2024-02-21","BMSR"
322,322,318,322,25100,"2024-02-22","BMSR"
322,326,320,322,40800,"2024-02-23","BMSR"
322,324,318,322,4400,"2024-02-26","BMSR"
320,324,320,324,9300,"2024-02-27","BMSR"
320,326,318,326,26000,"2024-02-28","BMSR"
318,324,318,324,5400,"2024-02-29","BMSR"
318,324,300,318,60200,"2024-03-01","BMSR"
318,326,306,310,106000,"2024-03-04","BMSR"
312,324,312,324,19300,"2024-03-05","BMSR"
310,324,308,324,24700,"2024-03-06","BMSR"
324,324,312,322,18900,"2024-03-07","BMSR"
318,328,318,326,131100,"2024-03-08","BMSR"
326,330,322,322,70400,"2024-03-13","BMSR"
322,330,322,326,60700,"2024-03-14","BMSR"
324,362,324,338,578000,"2024-03-15","BMSR"
332,346,332,340,259200,"2024-03-18","BMSR"
340,344,338,340,121400,"2024-03-19","BMSR"
344,344,336,342,121500,"2024-03-20","BMSR"
340,350,336,340,201000,"2024-03-21","BMSR"
338,338,326,336,94400,"2024-03-22","BMSR"
340,340,326,332,25900,"2024-03-25","BMSR"
338,338,332,336,48700,"2024-03-26","BMSR"
330,340,330,338,43200,"2024-03-27","BMSR"
340,422,328,422,1595100,"2024-03-28","BMSR"
442,486,326,420,3047500,"2024-04-01","BMSR"
422,470,374,418,2045000,"2024-04-02","BMSR"
410,438,350,396,2837000,"2024-04-03","BMSR"
382,410,370,398,1232600,"2024-04-04","BMSR"
396,420,392,392,93100,"2024-04-05","BMSR"
396,398,384,386,120600,"2024-04-16","BMSR"
380,394,380,390,53800,"2024-04-17","BMSR"
386,392,378,380,53500,"2024-04-18","BMSR"
386,400,376,384,249300,"2024-04-19","BMSR"
388,388,372,372,13000,"2024-04-22","BMSR"
372,396,372,376,263000,"2024-04-23","BMSR"
388,388,372,376,119500,"2024-04-24","BMSR"
378,388,370,376,84300,"2024-04-25","BMSR"
376,376,370,370,68900,"2024-04-26","BMSR"
372,392,372,372,6800,"2024-04-29","BMSR"
366,372,354,358,127900,"2024-04-30","BMSR"
354,386,354,362,224200,"2024-05-02","BMSR"
382,382,338,354,79600,"2024-05-03","BMSR"
368,368,358,362,15400,"2024-05-06","BMSR"
362,366,360,360,13000,"2024-05-07","BMSR"
360,366,360,362,5400,"2024-05-08","BMSR"
364,378,358,358,55200,"2024-05-13","BMSR"
360,372,352,358,53700,"2024-05-14","BMSR"
368,368,350,350,86800,"2024-05-15","BMSR"
350,380,340,350,112900,"2024-05-16","BMSR"
346,350,340,340,82500,"2024-05-17","BMSR"
340,352,328,342,262500,"2024-05-20","BMSR"
342,348,332,340,125000,"2024-05-21","BMSR"
338,344,338,342,19400,"2024-05-22","BMSR"
344,344,332,342,34500,"2024-05-27","BMSR"
342,376,342,346,103700,"2024-05-28","BMSR"
342,348,332,334,38900,"2024-05-29","BMSR"
334,334,334,334,800,"2024-05-30","BMSR"
338,338,322,328,34500,"2024-05-31","BMSR"
328,334,322,334,29800,"2024-06-03","BMSR"
334,342,334,338,74100,"2024-06-04","BMSR"
338,340,334,338,41200,"2024-06-05","BMSR"
340,340,332,332,41800,"2024-06-06","BMSR"
340,340,330,330,34000,"2024-06-07","BMSR"
336,338,330,336,69400,"2024-06-10","BMSR"
336,336,332,334,16000,"2024-06-11","BMSR"
330,336,330,330,24600,"2024-06-12","BMSR"
330,330,326,326,32400,"2024-06-13","BMSR"
320,330,320,322,50700,"2024-06-14","BMSR"
332,332,322,324,12800,"2024-06-19","BMSR"
320,336,320,334,62900,"2024-06-20","BMSR"
330,336,324,336,37100,"2024-06-21","BMSR"
334,338,320,336,34500,"2024-06-24","BMSR"
332,332,332,332,2300,"2024-06-25","BMSR"
340,340,332,332,7400,"2024-06-26","BMSR"
336,336,332,332,6400,"2024-06-27","BMSR"
332,336,332,336,22100,"2024-06-28","BMSR"
338,350,334,334,188000,"2024-07-01","BMSR"
340,340,320,328,102100,"2024-07-02","BMSR"
324,356,316,326,313800,"2024-07-03","BMSR"
328,332,324,330,80600,"2024-07-04","BMSR"
328,340,328,328,84600,"2024-07-05","BMSR"
338,338,324,326,73400,"2024-07-08","BMSR"
326,330,322,326,47100,"2024-07-09","BMSR"
326,330,326,328,12300,"2024-07-10","BMSR"
330,330,326,328,7600,"2024-07-11","BMSR"
328,328,326,326,15800,"2024-07-12","BMSR"
334,334,326,326,26700,"2024-07-15","BMSR"
334,334,320,326,90400,"2024-07-16","BMSR"
328,332,320,326,34500,"2024-07-17","BMSR"
332,342,326,326,175500,"2024-07-18","BMSR"
326,330,326,326,29300,"2024-07-19","BMSR"
326,336,326,328,54100,"2024-07-22","BMSR"
326,334,324,326,22000,"2024-07-23","BMSR"
326,328,324,328,16600,"2024-07-24","BMSR"
326,332,326,328,1200,"2024-07-25","BMSR"
330,332,328,330,13900,"2024-07-26","BMSR"
330,362,328,332,276900,"2024-07-29","BMSR"
336,360,330,342,273400,"2024-07-30","BMSR"
340,342,330,334,191000,"2024-07-31","BMSR"
334,346,330,338,259700,"2024-08-01","BMSR"
338,338,332,336,117100,"2024-08-02","BMSR"
338,346,322,324,250700,"2024-08-05","BMSR"
322,324,318,322,83700,"2024-08-06","BMSR"
324,326,318,326,115500,"2024-08-07","BMSR"
326,328,326,326,32300,"2024-08-08","BMSR"
326,326,324,324,12300,"2024-08-09","BMSR"
326,332,324,326,176500,"2024-08-12","BMSR"
326,328,324,324,38800,"2024-08-13","BMSR"
330,330,324,324,42800,"2024-08-14","BMSR"
328,332,310,328,243500,"2024-08-15","BMSR"
328,330,320,330,85800,"2024-08-16","BMSR"
330,332,320,320,141600,"2024-08-19","BMSR"
330,330,312,324,296200,"2024-08-20","BMSR"
322,326,318,326,235800,"2024-08-21","BMSR"
330,330,318,324,29100,"2024-08-22","BMSR"
326,326,326,326,12000,"2024-08-23","BMSR"
326,330,324,324,131200,"2024-08-26","BMSR"
328,330,324,324,6800,"2024-08-27","BMSR"
330,330,324,324,26700,"2024-08-28","BMSR"
326,330,324,324,23700,"2024-08-29","BMSR"
330,338,320,320,369900,"2024-08-30","BMSR"
324,324,320,322,192200,"2024-09-02","BMSR"
328,328,322,328,15900,"2024-09-03","BMSR"
322,328,320,320,51600,"2024-09-04","BMSR"
326,342,326,336,381900,"2024-09-05","BMSR"
338,342,324,332,300700,"2024-09-06","BMSR"
332,338,328,328,65200,"2024-09-09","BMSR"
328,336,328,330,4900,"2024-09-10","BMSR"
336,336,330,330,105300,"2024-09-11","BMSR"
328,336,326,330,63700,"2024-09-12","BMSR"
330,336,328,332,84300,"2024-09-13","BMSR"
328,336,324,330,79800,"2024-09-17","BMSR"
332,336,326,334,58500,"2024-09-18","BMSR"
334,338,334,336,46700,"2024-09-19","BMSR"
336,336,332,332,16000,"2024-09-20","BMSR"
334,338,332,336,86400,"2024-09-23","BMSR"
336,336,332,332,178300,"2024-09-24","BMSR"
332,336,332,336,31500,"2024-09-25","BMSR"
336,344,332,334,216200,"2024-09-26","BMSR"
336,344,336,336,513900,"2024-09-27","BMSR"
334,340,328,328,119200,"2024-09-30","BMSR"
332,332,330,330,11000,"2024-10-01","BMSR"
330,346,330,336,1056700,"2024-10-02","BMSR"
336,340,330,338,127900,"2024-10-03","BMSR"
340,346,336,336,613200,"2024-10-04","BMSR"
336,340,334,336,84200,"2024-10-07","BMSR"
336,374,336,350,1035700,"2024-10-08","BMSR"
350,364,342,348,538000,"2024-10-09","BMSR"
352,358,338,346,925600,"2024-10-10","BMSR"
350,356,336,346,443600,"2024-10-11","BMSR"
348,350,340,348,219900,"2024-10-14","BMSR"
348,364,348,352,496600,"2024-10-15","BMSR"
350,354,348,350,126000,"2024-10-16","BMSR"
354,372,350,358,1607400,"2024-10-17","BMSR"
358,368,352,356,427600,"2024-10-18","BMSR"
360,366,350,358,260400,"2024-10-21","BMSR"
356,368,352,358,623000,"2024-10-22","BMSR"
360,360,350,358,448500,"2024-10-23","BMSR"
358,358,350,352,87400,"2024-10-24","BMSR"
358,358,350,350,47900,"2024-10-25","BMSR"
352,356,350,354,24200,"2024-10-28","BMSR"
354,356,350,350,130500,"2024-10-29","BMSR"
350,352,350,350,48000,"2024-10-30","BMSR"
360,360,350,350,109700,"2024-10-31","BMSR"
356,356,336,350,57200,"2024-11-01","BMSR"
350,356,342,344,112000,"2024-11-04","BMSR"
344,350,340,340,129800,"2024-11-05","BMSR"
340,344,340,340,63600,"2024-11-06","BMSR"
340,346,340,340,67100,"2024-11-07","BMSR"
350,350,340,342,241400,"2024-11-08","BMSR"
368,368,340,342,28100,"2024-11-11","BMSR"
342,342,330,332,75300,"2024-11-12","BMSR"
332,338,326,338,117900,"2024-11-13","BMSR"
332,338,320,322,196900,"2024-11-14","BMSR"
324,330,322,330,65800,"2024-11-15","BMSR"
330,330,324,324,28100,"2024-11-18","BMSR"
340,340,324,332,25300,"2024-11-19","BMSR"
332,332,318,328,45800,"2024-11-20","BMSR"
328,340,326,328,284400,"2024-11-21","BMSR"
328,328,324,326,81700,"2024-11-22","BMSR"
328,330,322,322,304100,"2024-11-25","BMSR"
322,326,318,322,87600,"2024-11-26","BMSR"
324,324,316,318,107100,"2024-11-28","BMSR"
330,334,326,326,5100,"2024-11-29","BMSR"
326,326,318,318,49800,"2024-12-02","BMSR"
318,324,316,316,23500,"2024-12-03","BMSR"
322,324,320,320,3800,"2024-12-04","BMSR"
324,328,318,320,17800,"2024-12-05","BMSR"
320,320,316,320,27300,"2024-12-06","BMSR"
318,320,316,316,23300,"2024-12-09","BMSR"
320,322,312,318,111900,"2024-12-10","BMSR"
322,322,318,318,30900,"2024-12-11","BMSR"
322,322,318,320,7600,"2024-12-12","BMSR"
320,320,316,320,21000,"2024-12-13","BMSR"
320,340,314,316,407900,"2024-12-16","BMSR"
316,318,312,312,75600,"2024-12-17","BMSR"
322,322,310,312,64700,"2024-12-18","BMSR"
312,312,304,310,34500,"2024-12-19","BMSR"
316,334,316,318,125500,"2024-12-20","BMSR"
316,320,312,316,11700,"2024-12-23","BMSR"
318,318,308,316,75500,"2024-12-24","BMSR"
318,320,310,318,5400,"2024-12-27","BMSR"
322,322,310,318,12500,"2024-12-30","BMSR"
318,318,314,314,16300,"2025-01-02","BMSR"
324,324,314,316,28400,"2025-01-03","BMSR"
318,328,306,314,33200,"2025-01-06","BMSR"
320,320,312,314,3000,"2025-01-07","BMSR"
306,320,306,314,32700,"2025-01-08","BMSR"
310,320,310,310,16800,"2025-01-09","BMSR"
312,314,308,312,4200,"2025-01-10","BMSR"
314,324,310,318,46700,"2025-01-13","BMSR"
310,318,310,318,22000,"2025-01-14","BMSR"
314,318,314,318,25600,"2025-01-15","BMSR"
318,318,314,318,13700,"2025-01-16","BMSR"
318,320,314,318,3900,"2025-01-17","BMSR"
318,320,298,318,20400,"2025-01-20","BMSR"
312,318,312,318,17200,"2025-01-21","BMSR"
318,318,310,312,25700,"2025-01-22","BMSR"
312,378,304,324,1006900,"2025-01-23","BMSR"
324,324,306,322,216500,"2025-01-24","BMSR"
328,328,314,316,111900,"2025-01-30","BMSR"
324,326,316,316,102900,"2025-01-31","BMSR"
316,320,314,320,21900,"2025-02-03","BMSR"
320,340,308,318,233900,"2025-02-04","BMSR"
318,330,312,318,262600,"2025-02-05","BMSR"
322,330,316,316,232700,"2025-02-06","BMSR"
316,316,310,310,116500,"2025-02-07","BMSR"
310,318,310,310,26300,"2025-02-10","BMSR"
310,324,306,308,43100,"2025-02-11","BMSR"
308,308,306,306,3800,"2025-02-12","BMSR"
316,316,308,308,1300,"2025-02-13","BMSR"
308,308,308,308,29600,"2025-02-14","BMSR"
310,320,310,310,24900,"2025-02-17","BMSR"
316,324,310,310,7800,"2025-02-18","BMSR"
312,314,312,314,35700,"2025-02-19","BMSR"
322,322,314,316,2300,"2025-02-20","BMSR"
318,324,312,312,52400,"2025-02-21","BMSR"
312,312,308,308,130500,"2025-02-24","BMSR"
308,310,298,308,69000,"2025-02-25","BMSR"
308,310,308,310,1000,"2025-02-26","BMSR"
310,310,308,308,1800,"2025-02-27","BMSR"
306,306,282,296,62300,"2025-02-28","BMSR"
298,308,284,296,7300,"2025-03-03","BMSR"
298,300,296,298,38100,"2025-03-04","BMSR"
300,300,298,298,8700,"2025-03-05","BMSR"
298,302,298,302,5000,"2025-03-06","BMSR"
308,308,300,300,14400,"2025-03-07","BMSR"
302,306,294,296,8500,"2025-03-10","BMSR"
298,300,296,296,9900,"2025-03-11","BMSR"
296,296,288,288,400,"2025-03-12","BMSR"
288,302,288,288,4400,"2025-03-13","BMSR"
310,310,290,302,43200,"2025-03-14","BMSR"
304,304,292,302,2500,"2025-03-17","BMSR"
294,302,290,290,1200,"2025-03-18","BMSR"
302,316,286,306,33200,"2025-03-19","BMSR"
292,308,292,306,10700,"2025-03-20","BMSR"
294,294,294,294,2000,"2025-03-21","BMSR"
296,316,294,294,86700,"2025-03-24","BMSR"
294,318,294,296,38200,"2025-03-25","BMSR"
296,310,296,300,20600,"2025-03-26","BMSR"
306,306,300,300,300,"2025-03-27","BMSR"
296,296,260,260,50500,"2025-04-08","BMSR"
260,292,260,266,60500,"2025-04-09","BMSR"
266,266,264,264,7800,"2025-04-10","BMSR"
276,284,270,272,31300,"2025-04-11","BMSR"
286,286,274,276,3300,"2025-04-14","BMSR"
274,274,270,270,14100,"2025-04-15","BMSR"
272,272,272,272,110400,"2025-04-16","BMSR"
276,292,262,278,230200,"2025-04-17","BMSR"
270,284,270,284,6400,"2025-04-21","BMSR"
274,284,274,284,2900,"2025-04-22","BMSR"
270,288,270,284,329300,"2025-04-23","BMSR"
284,286,270,274,645800,"2025-04-24","BMSR"
278,284,270,280,249700,"2025-04-25","BMSR"
270,270,254,264,523700,"2025-04-28","BMSR"
264,266,260,264,338800,"2025-04-29","BMSR"
266,268,256,262,426200,"2025-04-30","BMSR"
262,264,254,262,383700,"2025-05-02","BMSR"
256,262,232,252,453400,"2025-05-05","BMSR"
252,256,250,254,306000,"2025-05-06","BMSR"
252,258,250,256,30800,"2025-05-07","BMSR"
256,256,250,250,64000,"2025-05-08","BMSR"
252,252,248,248,15400,"2025-05-09","BMSR"
248,256,248,254,39500,"2025-05-14","BMSR"
250,256,248,252,15800,"2025-05-15","BMSR"
254,282,254,254,307000,"2025-05-16","BMSR"
260,260,246,248,134300,"2025-05-19","BMSR"
250,254,240,242,81100,"2025-05-20","BMSR"
244,262,244,256,194500,"2025-05-21","BMSR"
256,256,240,250,401100,"2025-05-22","BMSR"
250,252,248,252,125900,"2025-05-23","BMSR"
252,260,250,258,423900,"2025-05-26","BMSR"
258,258,250,256,220700,"2025-05-27","BMSR"
258,258,252,252,15500,"2025-05-28","BMSR"
254,254,250,254,26300,"2025-06-02","BMSR"
254,254,242,244,51400,"2025-06-03","BMSR"
246,258,246,252,11900,"2025-06-04","BMSR"
250,252,246,246,21700,"2025-06-05","BMSR"
246,254,244,254,35700,"2025-06-10","BMSR"
252,254,244,248,46300,"2025-06-11","BMSR"
250,270,248,256,437100,"2025-06-12","BMSR"
256,262,250,254,21700,"2025-06-13","BMSR"
252,254,250,250,31600,"2025-06-16","BMSR"
266,268,248,262,91200,"2025-06-17","BMSR"
262,262,252,254,25200,"2025-06-18","BMSR"
250,260,240,250,212900,"2025-06-19","BMSR"
246,256,244,250,20200,"2025-06-20","BMSR"
246,246,230,236,25700,"2025-06-23","BMSR"
236,264,232,238,239300,"2025-06-24","BMSR"
248,248,244,244,115800,"2025-06-25","BMSR"
244,246,238,238,14900,"2025-06-26","BMSR"
240,252,236,250,130800,"2025-06-30","BMSR"
250,252,246,246,51800,"2025-07-01","BMSR"
244,260,240,254,427300,"2025-07-02","BMSR"
254,254,234,238,132900,"2025-07-03","BMSR"
250,252,238,240,81100,"2025-07-04","BMSR"
240,274,240,258,508200,"2025-07-07","BMSR"
258,258,242,242,39800,"2025-07-08","BMSR"
260,260,242,244,105400,"2025-07-09","BMSR"
250,256,244,254,43000,"2025-07-10","BMSR"
252,256,246,252,19200,"2025-07-11","BMSR"
252,256,242,248,62100,"2025-07-14","BMSR"
248,252,248,248,19000,"2025-07-15","BMSR"
248,250,240,248,36500,"2025-07-16","BMSR"
242,256,242,248,162700,"2025-07-17","BMSR"
250,250,246,248,4600,"2025-07-18","BMSR"
248,248,232,244,78800,"2025-07-21","BMSR"
244,248,244,244,28500,"2025-07-22","BMSR"
250,250,242,248,70100,"2025-07-23","BMSR"
248,250,240,242,139500,"2025-07-24","BMSR"
240,256,240,248,169500,"2025-07-25","BMSR"
248,256,244,252,54800,"2025-07-28","BMSR"
252,262,248,252,197200,"2025-07-29","BMSR"
256,264,252,256,537800,"2025-07-30","BMSR"
256,258,244,244,27400,"2025-07-31","BMSR"
246,250,244,248,7900,"2025-08-01","BMSR"
248,260,244,252,61800,"2025-08-04","BMSR"
252,252,246,252,11800,"2025-08-05","BMSR"
246,252,242,250,24600,"2025-08-06","BMSR"
250,250,242,250,11200,"2025-08-07","BMSR"
246,252,246,252,11500,"2025-08-08","BMSR"
252,252,244,252,4700,"2025-08-11","BMSR"
246,250,246,248,41500,"2025-08-12","BMSR"
248,250,246,248,4200,"2025-08-13","BMSR"
248,258,248,250,96400,"2025-08-14","BMSR"
252,252,248,252,5400,"2025-08-15","BMSR"
NA,NA,NA,NA,NA,"2025-08-18","BMSR"
252,252,250,250,17500,"2025-08-19","BMSR"
252,256,250,252,89000,"2025-08-20","BMSR"
254,260,250,256,147400,"2025-08-21","BMSR"
258,258,250,252,19400,"2025-08-22","BMSR"
252,262,252,260,144000,"2025-08-25","BMSR"
262,262,254,258,75900,"2025-08-26","BMSR"
258,258,254,254,27700,"2025-08-27","BMSR"
256,284,256,270,455900,"2025-08-28","BMSR"
270,270,252,260,94400,"2025-08-29","BMSR"
260,260,252,254,11200,"2025-09-01","BMSR"
252,256,232,250,511300,"2025-09-02","BMSR"
250,294,246,264,486100,"2025-09-03","BMSR"
266,268,250,252,23100,"2025-09-04","BMSR"
252,276,252,266,252000,"2025-09-08","BMSR"
266,266,254,258,9300,"2025-09-09","BMSR"
260,280,258,260,132600,"2025-09-10","BMSR"
270,278,262,272,85800,"2025-09-11","BMSR"
276,308,272,282,2967700,"2025-09-12","BMSR"
284,306,284,296,474700,"2025-09-15","BMSR"
300,370,300,326,3536900,"2025-09-16","BMSR"
334,346,310,324,935900,"2025-09-17","BMSR"
324,334,302,320,397700,"2025-09-18","BMSR"
320,320,294,310,190300,"2025-09-19","BMSR"
320,330,306,314,456100,"2025-09-22","BMSR"
314,320,314,316,325900,"2025-09-23","BMSR"
322,332,286,300,509200,"2025-09-24","BMSR"
308,308,290,302,52400,"2025-09-25","BMSR"
300,320,300,318,115300,"2025-09-26","BMSR"
308,332,300,318,273800,"2025-09-29","BMSR"
318,328,310,322,119100,"2025-09-30","BMSR"
318,324,302,320,279700,"2025-10-01","BMSR"
316,320,306,306,143900,"2025-10-02","BMSR"
306,318,302,310,71900,"2025-10-03","BMSR"
316,316,292,296,137200,"2025-10-06","BMSR"
298,314,290,306,131500,"2025-10-07","BMSR"
306,316,302,306,93300,"2025-10-08","BMSR"
310,314,282,310,164000,"2025-10-09","BMSR"
300,324,298,310,111700,"2025-10-10","BMSR"
318,318,300,308,67800,"2025-10-13","BMSR"
310,310,286,300,98700,"2025-10-14","BMSR"
300,310,272,308,547500,"2025-10-15","BMSR"
310,318,290,314,262800,"2025-10-16","BMSR"
314,314,290,290,233200,"2025-10-17","BMSR"
304,304,292,298,40300,"2025-10-20","BMSR"
300,300,278,296,55400,"2025-10-21","BMSR"
298,312,296,302,134400,"2025-10-22","BMSR"
312,328,308,326,235100,"2025-10-23","BMSR"
302,324,302,310,174500,"2025-10-24","BMSR"
322,328,310,320,184800,"2025-10-27","BMSR"
320,326,302,318,57100,"2025-10-28","BMSR"
318,318,300,308,62400,"2025-10-29","BMSR"
318,318,302,302,173400,"2025-10-30","BMSR"
306,316,302,310,65900,"2025-10-31","BMSR"
308,318,308,310,407100,"2025-11-03","BMSR"
314,314,308,314,90700,"2025-11-04","BMSR"
314,314,306,314,64500,"2025-11-05","BMSR"
314,322,304,318,135100,"2025-11-06","BMSR"
310,310,300,308,180500,"2025-11-07","BMSR"
308,310,302,302,48100,"2025-11-10","BMSR"
306,312,302,310,96700,"2025-11-11","BMSR"
302,312,302,306,39200,"2025-11-12","BMSR"
310,310,304,304,231300,"2025-11-13","BMSR"
304,304,302,302,37200,"2025-11-14","BMSR"
302,368,302,334,2892300,"2025-11-17","BMSR"
344,350,310,316,324400,"2025-11-18","BMSR"
316,316,298,300,702000,"2025-11-19","BMSR"
300,312,284,292,372300,"2025-11-20","BMSR"
296,296,286,292,172000,"2025-11-21","BMSR"
286,302,286,296,83700,"2025-11-24","BMSR"
294,296,288,294,22200,"2025-11-25","BMSR"
302,302,290,290,123900,"2025-11-26","BMSR"
290,304,290,290,106100,"2025-11-27","BMSR"
298,298,288,292,54800,"2025-11-28","BMSR"
292,298,292,294,42900,"2025-12-01","BMSR"
294,300,290,296,252600,"2025-12-02","BMSR"
296,296,288,294,100900,"2025-12-03","BMSR"
290,300,288,290,66600,"2025-12-04","BMSR"
290,298,286,290,68300,"2025-12-05","BMSR"
290,302,290,302,178200,"2025-12-08","BMSR"
302,302,292,300,33600,"2025-12-09","BMSR"
298,298,292,296,46100,"2025-12-10","BMSR"
296,302,292,294,40700,"2025-12-11","BMSR"
300,304,294,294,19300,"2025-12-12","BMSR"