"Open","High","Low","Close","Volume","Date","Emiten"
545,630,525,545,1706470080,"2008-08-12","BYAN"
530,540,515,530,107585000,"2008-08-13","BYAN"
545,550,530,545,61050000,"2008-08-14","BYAN"
530,540,515,530,31845000,"2008-08-15","BYAN"
485,515,475,485,47620000,"2008-08-19","BYAN"
455,497.5,450,455,48185000,"2008-08-20","BYAN"
460,462.5,437.5,460,78715000,"2008-08-21","BYAN"
460,472.5,457.5,460,103505000,"2008-08-22","BYAN"
462.5,462.5,450,462.5,22045000,"2008-08-25","BYAN"
460,462.5,455,460,22810000,"2008-08-26","BYAN"
460,460,457.5,460,7350000,"2008-08-27","BYAN"
460,460,455,460,5450000,"2008-08-28","BYAN"
460,460,452.5,460,23330000,"2008-08-29","BYAN"
457.5,460,440,457.5,11995000,"2008-09-01","BYAN"
455,457.5,435,455,26235000,"2008-09-02","BYAN"
437.5,445,437.5,437.5,3315000,"2008-09-03","BYAN"
425,427.5,407.5,425,25830000,"2008-09-04","BYAN"
417.5,417.5,402.5,417.5,10595000,"2008-09-05","BYAN"
420,435,415,420,27365000,"2008-09-08","BYAN"
405,410,397.5,405,34280000,"2008-09-09","BYAN"
357.5,390,357.5,357.5,33895000,"2008-09-10","BYAN"
380,400,352.5,380,58955000,"2008-09-11","BYAN"
345,380,337.5,345,2130000,"2008-09-12","BYAN"
302.5,337.5,285,302.5,6075000,"2008-09-15","BYAN"
252.5,270,240,252.5,7420000,"2008-09-16","BYAN"
260,267.5,252.5,260,5885000,"2008-09-17","BYAN"
257.5,260,252.5,257.5,1570000,"2008-09-18","BYAN"
272.5,300,260,272.5,19090000,"2008-09-19","BYAN"
265,280,252.5,265,35750000,"2008-09-22","BYAN"
240,262.5,237.5,240,19505000,"2008-09-23","BYAN"
235,240,227.5,235,7915000,"2008-09-24","BYAN"
220,240,212.5,220,11300000,"2008-09-25","BYAN"
210,215,207.5,210,4e+06,"2008-09-26","BYAN"
145,185,140,145,12175000,"2008-10-06","BYAN"
120,140,118,120,15785000,"2008-10-07","BYAN"
102,120,102,102,3305000,"2008-10-08","BYAN"
102,102,102,102,0,"2008-10-09","BYAN"
102,102,102,102,0,"2008-10-10","BYAN"
98,103,92,98,37175000,"2008-10-13","BYAN"
107,107,106,107,164655000,"2008-10-14","BYAN"
117,117,110,117,9225000,"2008-10-15","BYAN"
128,128,115,128,19370000,"2008-10-16","BYAN"
140,140,140,140,410000,"2008-10-17","BYAN"
154,154,154,154,825000,"2008-10-20","BYAN"
169,169,169,169,10000,"2008-10-21","BYAN"
185,185,183,185,182490000,"2008-10-22","BYAN"
202,203,198,202,145605000,"2008-10-23","BYAN"
202,202,202,202,0,"2008-10-24","BYAN"
167,180,167,167,11375000,"2008-10-27","BYAN"
157,158,151,157,38050000,"2008-10-28","BYAN"
155,160,155,155,33810000,"2008-10-29","BYAN"
162,168,159,162,11465000,"2008-10-30","BYAN"
164,165,146,164,9265000,"2008-10-31","BYAN"
167,183,166,167,6650000,"2008-11-03","BYAN"
168,171,161,168,2235000,"2008-11-04","BYAN"
172,175,168,172,15930000,"2008-11-05","BYAN"
172,172,160,172,3910000,"2008-11-06","BYAN"
174,174,169,174,4175000,"2008-11-07","BYAN"
172,174,172,172,315000,"2008-11-10","BYAN"
174,175,173,174,5195000,"2008-11-11","BYAN"
175,175,173,175,2805000,"2008-11-12","BYAN"
174,174,173,174,9675000,"2008-11-13","BYAN"
174,175,170,174,4720000,"2008-11-14","BYAN"
157,161,157,157,1350000,"2008-11-17","BYAN"
142,168,142,142,10550000,"2008-11-18","BYAN"
128,139,128,128,11340000,"2008-11-19","BYAN"
116,118,116,116,11220000,"2008-11-20","BYAN"
105,105,105,105,3650000,"2008-11-21","BYAN"
95,98,95,95,57445000,"2008-11-24","BYAN"
92,105,90,92,39690000,"2008-11-25","BYAN"
94,102,90,94,33975000,"2008-11-26","BYAN"
85,96,85,85,52850000,"2008-11-27","BYAN"
85,85,85,85,0,"2008-11-28","BYAN"
90,95,90,90,40495000,"2008-12-01","BYAN"
84,88,83,84,26685000,"2008-12-02","BYAN"
84,87,80,84,73280000,"2008-12-03","BYAN"
84,88,80,84,16335000,"2008-12-04","BYAN"
83,83,81,83,4025000,"2008-12-05","BYAN"
85,87,84,85,8200000,"2008-12-09","BYAN"
91,92,86,91,21045000,"2008-12-10","BYAN"
95,98,91,95,19480000,"2008-12-11","BYAN"
93,97,92,93,26970000,"2008-12-12","BYAN"
95,97,94,95,22645000,"2008-12-15","BYAN"
96,96,94,96,14030000,"2008-12-16","BYAN"
93,97,92,93,19260000,"2008-12-17","BYAN"
95,95,90,95,10770000,"2008-12-18","BYAN"
95,95,93,95,10195000,"2008-12-19","BYAN"
95,95,93,95,14215000,"2008-12-22","BYAN"
94,96,93,94,7985000,"2008-12-23","BYAN"
96,96,93,96,8725000,"2008-12-24","BYAN"
94,97,93,94,6125000,"2008-12-30","BYAN"
94,94,94,94,0,"2008-12-31","BYAN"
100,103,96,100,11435000,"2009-01-05","BYAN"
100,100,100,100,0,"2009-01-06","BYAN"
98,100,96,98,12085000,"2009-01-07","BYAN"
98,98,96,98,7685000,"2009-01-08","BYAN"
96,98,96,96,3905000,"2009-01-09","BYAN"
94,95,93,94,17315000,"2009-01-12","BYAN"
97,103,92,97,265905000,"2009-01-13","BYAN"
88,100,88,88,179645000,"2009-01-14","BYAN"
85,86,82,85,36150000,"2009-01-15","BYAN"
88,88,83,88,4830000,"2009-01-16","BYAN"
92,92,86,92,11455000,"2009-01-19","BYAN"
91,92,88,91,14685000,"2009-01-20","BYAN"
84,93,84,84,31825000,"2009-01-21","BYAN"
87,90,82,87,14710000,"2009-01-22","BYAN"
88,90,85,88,10285000,"2009-01-23","BYAN"
90,92,89,90,18185000,"2009-01-27","BYAN"
89,91,88,89,4455000,"2009-01-28","BYAN"
89,90,87,89,20815000,"2009-01-29","BYAN"
89,89,87,89,3470000,"2009-01-30","BYAN"
85,89,85,85,15655000,"2009-02-02","BYAN"
86,86,85,86,11075000,"2009-02-03","BYAN"
88,88,87,88,11155000,"2009-02-04","BYAN"
90,92,88,90,17355000,"2009-02-05","BYAN"
90,92,89,90,16700000,"2009-02-06","BYAN"
91,92,89,91,9625000,"2009-02-09","BYAN"
90,92,89,90,3785000,"2009-02-10","BYAN"
93,96,90,93,17745000,"2009-02-11","BYAN"
94,95,92,94,8950000,"2009-02-12","BYAN"
95,96,94,95,10060000,"2009-02-13","BYAN"
95,97,94,95,10200000,"2009-02-16","BYAN"
95,95,92,95,15745000,"2009-02-17","BYAN"
95,96,94,95,18345000,"2009-02-18","BYAN"
97,98,94,97,84330000,"2009-02-19","BYAN"
100,107,95,100,34750000,"2009-02-20","BYAN"
103,104,100,103,51195000,"2009-02-23","BYAN"
103,103,101,103,35560000,"2009-02-24","BYAN"
108,108,104,108,16745000,"2009-02-25","BYAN"
113,115,110,113,15400000,"2009-02-26","BYAN"
111,115,106,111,16905000,"2009-02-27","BYAN"
111,114,105,111,42250000,"2009-03-02","BYAN"
114,115,110,114,42535000,"2009-03-03","BYAN"
120,120,113,120,23160000,"2009-03-04","BYAN"
138,150,120,138,60135000,"2009-03-05","BYAN"
136,143,131,136,7300000,"2009-03-06","BYAN"
149,153,135,149,93455000,"2009-03-10","BYAN"
150,165,147,150,126655000,"2009-03-11","BYAN"
147,154,142,147,25805000,"2009-03-12","BYAN"
142,152,140,142,18940000,"2009-03-13","BYAN"
141,143,136,141,69620000,"2009-03-16","BYAN"
146,148,137,146,54550000,"2009-03-17","BYAN"
149,151,146,149,48575000,"2009-03-18","BYAN"
149,149,149,149,0,"2009-03-19","BYAN"
149,151,148,149,30575000,"2009-03-20","BYAN"
150,153,150,150,22235000,"2009-03-23","BYAN"
150,152,148,150,57595000,"2009-03-24","BYAN"
150,152,150,150,16340000,"2009-03-25","BYAN"
149,152,149,149,12900000,"2009-03-27","BYAN"
147,151,143,147,37570000,"2009-03-30","BYAN"
152,155,146,152,75900000,"2009-03-31","BYAN"
154,156,153,154,13430000,"2009-04-01","BYAN"
157,158,154,157,15280000,"2009-04-02","BYAN"
161,163,154,161,28525000,"2009-04-03","BYAN"
164,164,161,164,41680000,"2009-04-06","BYAN"
170,173,163,170,46130000,"2009-04-07","BYAN"
175,177,170,175,4430000,"2009-04-08","BYAN"
175,175,175,175,0,"2009-04-09","BYAN"
190,195,177,190,32095000,"2009-04-13","BYAN"
237.5,237.5,192,237.5,31440000,"2009-04-14","BYAN"
282.5,290,247.5,282.5,24810000,"2009-04-15","BYAN"
282.5,282.5,282.5,282.5,0,"2009-04-16","BYAN"
282.5,282.5,282.5,282.5,0,"2009-04-17","BYAN"
295,310,285,295,27135000,"2009-04-20","BYAN"
290,310,272.5,290,16615000,"2009-04-22","BYAN"
285,290,280,285,13720000,"2009-04-23","BYAN"
317.5,322.5,282.5,317.5,45380000,"2009-04-24","BYAN"
322.5,335,315,322.5,48640000,"2009-04-27","BYAN"
322.5,330,312.5,322.5,7065000,"2009-04-28","BYAN"
310,327.5,307.5,310,9560000,"2009-04-29","BYAN"
310,317.5,300,310,5900000,"2009-04-30","BYAN"
315,315,310,315,1605000,"2009-05-01","BYAN"
310,310,295,310,3110000,"2009-05-04","BYAN"
290,310,290,290,5960000,"2009-05-05","BYAN"
300,307.5,285,300,18955000,"2009-05-06","BYAN"
310,310,295,310,11965000,"2009-05-07","BYAN"
307.5,312.5,302.5,307.5,16265000,"2009-05-08","BYAN"
315,325,307.5,315,6315000,"2009-05-11","BYAN"
317.5,317.5,295,317.5,11080000,"2009-05-12","BYAN"
317.5,320,312.5,317.5,6915000,"2009-05-13","BYAN"
307.5,317.5,297.5,307.5,15290000,"2009-05-14","BYAN"
307.5,307.5,302.5,307.5,1930000,"2009-05-15","BYAN"
305,305,297.5,305,3665000,"2009-05-18","BYAN"
320,320,290,320,2.8e+07,"2009-05-19","BYAN"
355,370,317.5,355,27620000,"2009-05-20","BYAN"
355,355,355,355,0,"2009-05-21","BYAN"
362.5,370,347.5,362.5,6680000,"2009-05-22","BYAN"
382.5,390,362.5,382.5,24140000,"2009-05-25","BYAN"
395,400,377.5,395,12600000,"2009-05-26","BYAN"
395,400,385,395,21815000,"2009-05-27","BYAN"
390,392.5,382.5,390,2315000,"2009-05-28","BYAN"
390,390,387.5,390,10195000,"2009-05-29","BYAN"
390,392.5,387.5,390,10190000,"2009-06-01","BYAN"
395,397.5,385,395,17585000,"2009-06-02","BYAN"
387.5,395,380,387.5,8845000,"2009-06-03","BYAN"
387.5,395,385,387.5,7795000,"2009-06-04","BYAN"
392.5,395,387.5,392.5,3860000,"2009-06-05","BYAN"
417.5,417.5,395,417.5,10235000,"2009-06-08","BYAN"
447.5,447.5,420,447.5,17715000,"2009-06-09","BYAN"
477.5,480,450,477.5,13225000,"2009-06-10","BYAN"
535,575,480,535,14615000,"2009-06-11","BYAN"
555,565,505,555,5260000,"2009-06-12","BYAN"
545,575,530,545,8730000,"2009-06-15","BYAN"
560,560,540,560,11165000,"2009-06-16","BYAN"
575,595,565,575,15550000,"2009-06-17","BYAN"
565,575,535,565,22965000,"2009-06-18","BYAN"
555,565,545,555,6935000,"2009-06-19","BYAN"
545,550,530,545,3875000,"2009-06-22","BYAN"
500,535,490,500,7835000,"2009-06-23","BYAN"
535,540,490,535,9775000,"2009-06-24","BYAN"
545,555,535,545,10465000,"2009-06-25","BYAN"
540,545,515,540,5905000,"2009-06-26","BYAN"
525,525,520,525,870000,"2009-06-29","BYAN"
535,550,525,535,16160000,"2009-06-30","BYAN"
545,545,530,545,4590000,"2009-07-01","BYAN"
545,545,545,545,0,"2009-07-02","BYAN"
530,535,520,530,4145000,"2009-07-03","BYAN"
525,535,510,525,1005000,"2009-07-06","BYAN"
545,545,525,545,17290000,"2009-07-07","BYAN"
545,545,545,545,0,"2009-07-08","BYAN"
545,550,525,545,6500000,"2009-07-09","BYAN"
545,545,545,545,0,"2009-07-10","BYAN"
505,525,497.5,505,8550000,"2009-07-13","BYAN"
525,540,505,525,7475000,"2009-07-14","BYAN"
530,535,520,530,3090000,"2009-07-15","BYAN"
545,550,530,545,13105000,"2009-07-16","BYAN"
525,535,520,525,1040000,"2009-07-17","BYAN"
525,525,525,525,0,"2009-07-20","BYAN"
535,535,525,535,2040000,"2009-07-21","BYAN"
540,545,525,540,7185000,"2009-07-22","BYAN"
545,545,535,545,4495000,"2009-07-23","BYAN"
545,545,530,545,2945000,"2009-07-24","BYAN"
540,550,535,540,6920000,"2009-07-27","BYAN"
545,545,540,545,7210000,"2009-07-28","BYAN"
550,550,540,550,12800000,"2009-07-29","BYAN"
550,550,540,550,5365000,"2009-07-30","BYAN"
550,550,540,550,3835000,"2009-07-31","BYAN"
550,550,545,550,5585000,"2009-08-03","BYAN"
545,550,540,545,4175000,"2009-08-04","BYAN"
525,545,525,525,6270000,"2009-08-05","BYAN"
530,535,525,530,5155000,"2009-08-06","BYAN"
525,535,525,525,3215000,"2009-08-07","BYAN"
525,525,510,525,4015000,"2009-08-10","BYAN"
520,530,520,520,9095000,"2009-08-11","BYAN"
520,520,520,520,0,"2009-08-12","BYAN"
520,530,520,520,3150000,"2009-08-13","BYAN"
530,535,520,530,7265000,"2009-08-14","BYAN"
535,540,520,535,10135000,"2009-08-18","BYAN"
535,540,530,535,7250000,"2009-08-19","BYAN"
545,550,535,545,7290000,"2009-08-20","BYAN"
545,555,540,545,6025000,"2009-08-21","BYAN"
560,560,530,560,11035000,"2009-08-24","BYAN"
570,570,555,570,15235000,"2009-08-25","BYAN"
580,585,570,580,8710000,"2009-08-26","BYAN"
580,580,560,580,13565000,"2009-08-27","BYAN"
580,585,575,580,740000,"2009-08-28","BYAN"
560,580,545,560,3920000,"2009-08-31","BYAN"
565,570,560,565,795000,"2009-09-01","BYAN"
550,550,530,550,5640000,"2009-09-02","BYAN"
575,575,555,575,3970000,"2009-09-03","BYAN"
575,580,570,575,5545000,"2009-09-04","BYAN"
580,580,570,580,7230000,"2009-09-07","BYAN"
580,580,570,580,4565000,"2009-09-08","BYAN"
575,580,575,575,5035000,"2009-09-09","BYAN"
580,585,575,580,3805000,"2009-09-10","BYAN"
580,580,575,580,2010000,"2009-09-11","BYAN"
575,580,550,575,2545000,"2009-09-14","BYAN"
580,580,570,580,5495000,"2009-09-15","BYAN"
575,580,570,575,3650000,"2009-09-16","BYAN"
560,575,560,560,2870000,"2009-09-17","BYAN"
560,570,560,560,4850000,"2009-09-24","BYAN"
550,565,550,550,4960000,"2009-09-25","BYAN"
570,570,550,570,2765000,"2009-09-28","BYAN"
575,580,570,575,5090000,"2009-09-29","BYAN"
575,580,565,575,6785000,"2009-09-30","BYAN"
575,580,570,575,8005000,"2009-10-01","BYAN"
580,580,570,580,1980000,"2009-10-02","BYAN"
580,585,565,580,12465000,"2009-10-05","BYAN"
580,585,575,580,6065000,"2009-10-06","BYAN"
575,580,570,575,3800000,"2009-10-07","BYAN"
580,585,575,580,7750000,"2009-10-08","BYAN"
575,585,570,575,6705000,"2009-10-09","BYAN"
575,585,565,575,7150000,"2009-10-12","BYAN"
575,580,570,575,4995000,"2009-10-13","BYAN"
570,580,570,570,6745000,"2009-10-14","BYAN"
575,580,570,575,2420000,"2009-10-15","BYAN"
580,580,570,580,3600000,"2009-10-16","BYAN"
565,580,560,565,6870000,"2009-10-19","BYAN"
575,575,570,575,1130000,"2009-10-20","BYAN"
570,575,565,570,3360000,"2009-10-21","BYAN"
560,575,550,560,4535000,"2009-10-22","BYAN"
555,570,555,555,3610000,"2009-10-23","BYAN"
565,570,560,565,2040000,"2009-10-26","BYAN"
565,570,560,565,5140000,"2009-10-27","BYAN"
565,570,545,565,5995000,"2009-10-28","BYAN"
535,560,530,535,10305000,"2009-10-29","BYAN"
560,560,535,560,4430000,"2009-10-30","BYAN"
555,560,555,555,1510000,"2009-11-02","BYAN"
550,565,550,550,2735000,"2009-11-03","BYAN"
550,560,545,550,3190000,"2009-11-04","BYAN"
550,560,545,550,3275000,"2009-11-05","BYAN"
545,550,540,545,3395000,"2009-11-06","BYAN"
550,555,545,550,6650000,"2009-11-09","BYAN"
550,560,545,550,1500000,"2009-11-10","BYAN"
550,555,545,550,2590000,"2009-11-11","BYAN"
550,555,545,550,2015000,"2009-11-12","BYAN"
550,555,545,550,2235000,"2009-11-13","BYAN"
550,555,550,550,1765000,"2009-11-16","BYAN"
550,555,545,550,2565000,"2009-11-17","BYAN"
555,555,550,555,2030000,"2009-11-18","BYAN"
520,555,520,520,26485000,"2009-11-19","BYAN"
540,540,520,540,2115000,"2009-11-20","BYAN"
545,545,520,545,8280000,"2009-11-23","BYAN"
540,550,540,540,3825000,"2009-11-24","BYAN"
550,565,540,550,10795000,"2009-11-25","BYAN"
550,565,550,550,3025000,"2009-11-26","BYAN"
550,560,550,550,1630000,"2009-11-30","BYAN"
550,555,550,550,1430000,"2009-12-01","BYAN"
550,550,550,550,0,"2009-12-02","BYAN"
550,560,545,550,4265000,"2009-12-03","BYAN"
550,550,550,550,0,"2009-12-04","BYAN"
555,570,550,555,3920000,"2009-12-07","BYAN"
555,555,555,555,0,"2009-12-08","BYAN"
555,570,555,555,3880000,"2009-12-09","BYAN"
550,570,550,550,4565000,"2009-12-10","BYAN"
555,555,550,555,975000,"2009-12-11","BYAN"
550,560,550,550,4365000,"2009-12-14","BYAN"
560,560,555,560,2165000,"2009-12-15","BYAN"
560,565,560,560,2440000,"2009-12-16","BYAN"
560,570,560,560,755000,"2009-12-17","BYAN"
570,570,560,570,1335000,"2009-12-21","BYAN"
565,575,565,565,1455000,"2009-12-22","BYAN"
555,565,555,555,2030000,"2009-12-23","BYAN"
555,555,555,555,0,"2009-12-28","BYAN"
565,565,560,565,1010000,"2009-12-29","BYAN"
565,570,565,565,870000,"2009-12-30","BYAN"
575,575,565,575,1150000,"2010-01-04","BYAN"
575,575,575,575,650000,"2010-01-05","BYAN"
580,580,570,580,1800000,"2010-01-06","BYAN"
565,580,555,565,5910000,"2010-01-07","BYAN"
560,565,555,560,3205000,"2010-01-08","BYAN"
560,565,555,560,2650000,"2010-01-11","BYAN"
555,565,555,555,1875000,"2010-01-12","BYAN"
560,565,555,560,880000,"2010-01-13","BYAN"
555,560,555,555,850000,"2010-01-14","BYAN"
560,560,560,560,755000,"2010-01-15","BYAN"
560,560,560,560,0,"2010-01-18","BYAN"
565,565,560,565,950000,"2010-01-19","BYAN"
560,565,555,560,1860000,"2010-01-20","BYAN"
560,565,555,560,1005000,"2010-01-21","BYAN"
560,560,555,560,325000,"2010-01-22","BYAN"
560,560,560,560,250000,"2010-01-25","BYAN"
560,560,560,560,0,"2010-01-26","BYAN"
555,565,555,555,425000,"2010-01-27","BYAN"
560,565,555,560,805000,"2010-01-28","BYAN"
560,565,560,560,775000,"2010-01-29","BYAN"
565,570,560,565,710000,"2010-02-01","BYAN"
560,570,560,560,2130000,"2010-02-02","BYAN"
570,575,560,570,1895000,"2010-02-03","BYAN"
575,575,550,575,910000,"2010-02-04","BYAN"
565,580,560,565,645000,"2010-02-05","BYAN"
570,575,555,570,1145000,"2010-02-08","BYAN"
565,565,560,565,440000,"2010-02-09","BYAN"
570,570,565,570,475000,"2010-02-10","BYAN"
550,575,550,550,2020000,"2010-02-11","BYAN"
570,580,555,570,1675000,"2010-02-12","BYAN"
560,565,560,560,280000,"2010-02-15","BYAN"
560,565,560,560,550000,"2010-02-16","BYAN"
560,565,560,560,2185000,"2010-02-17","BYAN"
565,565,555,565,2110000,"2010-02-18","BYAN"
560,565,560,560,1195000,"2010-02-19","BYAN"
565,575,560,565,14570000,"2010-02-22","BYAN"
565,565,560,565,7090000,"2010-02-23","BYAN"
565,570,560,565,3600000,"2010-02-24","BYAN"
560,570,560,560,280000,"2010-02-25","BYAN"
570,570,560,570,5700000,"2010-03-01","BYAN"
565,570,560,565,9175000,"2010-03-02","BYAN"
565,570,560,565,7135000,"2010-03-03","BYAN"
565,570,565,565,10285000,"2010-03-04","BYAN"
565,575,560,565,21625000,"2010-03-05","BYAN"
570,570,560,570,6265000,"2010-03-08","BYAN"
570,570,560,570,15880000,"2010-03-09","BYAN"
575,575,565,575,9485000,"2010-03-10","BYAN"
580,580,570,580,10290000,"2010-03-11","BYAN"
580,580,570,580,6985000,"2010-03-12","BYAN"
575,580,570,575,8910000,"2010-03-15","BYAN"
580,580,575,580,8275000,"2010-03-17","BYAN"
595,595,575,595,12115000,"2010-03-18","BYAN"
605,605,595,605,16015000,"2010-03-19","BYAN"
620,645,600,620,28985000,"2010-03-22","BYAN"
600,625,595,600,43985000,"2010-03-23","BYAN"
600,620,600,600,8220000,"2010-03-24","BYAN"
600,615,600,600,7945000,"2010-03-25","BYAN"
610,615,605,610,4050000,"2010-03-26","BYAN"
610,620,610,610,11595000,"2010-03-29","BYAN"
610,620,610,610,6645000,"2010-03-30","BYAN"
605,630,605,605,7905000,"2010-03-31","BYAN"
610,625,610,610,15395000,"2010-04-01","BYAN"
610,610,610,610,0,"2010-04-05","BYAN"
605,620,605,605,10855000,"2010-04-06","BYAN"
610,615,605,610,9255000,"2010-04-07","BYAN"
605,610,605,605,3610000,"2010-04-08","BYAN"
610,610,605,610,7015000,"2010-04-09","BYAN"
615,615,610,615,4130000,"2010-04-12","BYAN"
615,615,615,615,0,"2010-04-13","BYAN"
610,610,605,610,5100000,"2010-04-14","BYAN"
610,610,605,610,10325000,"2010-04-15","BYAN"
610,615,610,610,2050000,"2010-04-16","BYAN"
610,610,600,610,12105000,"2010-04-19","BYAN"
590,610,590,590,7545000,"2010-04-20","BYAN"
600,600,595,600,2525000,"2010-04-21","BYAN"
610,610,600,610,6175000,"2010-04-22","BYAN"
605,615,605,605,11195000,"2010-04-23","BYAN"
605,610,600,605,3530000,"2010-04-26","BYAN"
600,610,600,600,7180000,"2010-04-27","BYAN"
605,610,590,605,4535000,"2010-04-28","BYAN"
605,610,600,605,4545000,"2010-04-29","BYAN"
605,610,605,605,6580000,"2010-04-30","BYAN"
600,605,600,600,6990000,"2010-05-03","BYAN"
605,610,600,605,6425000,"2010-05-04","BYAN"
600,605,580,600,3465000,"2010-05-05","BYAN"
595,605,595,595,3755000,"2010-05-06","BYAN"
595,595,590,595,965000,"2010-05-07","BYAN"
595,595,595,595,0,"2010-05-10","BYAN"
595,595,595,595,0,"2010-05-11","BYAN"
605,610,600,605,9605000,"2010-05-12","BYAN"
605,605,605,605,2350000,"2010-05-14","BYAN"
600,605,600,600,3155000,"2010-05-17","BYAN"
605,605,600,605,5e+05,"2010-05-18","BYAN"
605,605,600,605,1505000,"2010-05-19","BYAN"
600,605,595,600,5095000,"2010-05-20","BYAN"
600,600,595,600,5860000,"2010-05-21","BYAN"
605,605,595,605,12100000,"2010-05-24","BYAN"
600,610,600,600,18595000,"2010-05-25","BYAN"
595,605,595,595,17580000,"2010-05-26","BYAN"
605,615,600,605,12175000,"2010-05-27","BYAN"
605,610,600,605,14300000,"2010-05-31","BYAN"
615,615,605,615,14855000,"2010-06-01","BYAN"
610,620,605,610,11310000,"2010-06-02","BYAN"
605,615,605,605,14935000,"2010-06-03","BYAN"
605,605,600,605,7125000,"2010-06-04","BYAN"
605,605,605,605,7125000,"2010-06-07","BYAN"
610,615,610,610,10600000,"2010-06-08","BYAN"
610,615,610,610,16250000,"2010-06-09","BYAN"
610,615,610,610,10370000,"2010-06-10","BYAN"
605,615,605,605,14175000,"2010-06-11","BYAN"
615,620,610,615,7475000,"2010-06-14","BYAN"
615,615,615,615,8800000,"2010-06-15","BYAN"
620,620,615,620,12950000,"2010-06-16","BYAN"
620,625,615,620,16490000,"2010-06-17","BYAN"
615,625,615,615,17630000,"2010-06-18","BYAN"
620,620,615,620,25930000,"2010-06-21","BYAN"
620,625,620,620,12935000,"2010-06-22","BYAN"
620,625,620,620,24050000,"2010-06-23","BYAN"
620,625,620,620,15630000,"2010-06-24","BYAN"
620,620,615,620,15630000,"2010-06-25","BYAN"
635,635,615,635,6895000,"2010-06-28","BYAN"
640,640,615,640,5815000,"2010-06-29","BYAN"
640,650,620,640,9580000,"2010-06-30","BYAN"
665,665,635,665,2785000,"2010-07-01","BYAN"
660,690,660,660,22940000,"2010-07-02","BYAN"
665,680,640,665,10410000,"2010-07-05","BYAN"
670,680,660,670,8660000,"2010-07-06","BYAN"
670,680,665,670,7840000,"2010-07-07","BYAN"
665,670,665,665,9810000,"2010-07-08","BYAN"
675,675,665,675,10610000,"2010-07-09","BYAN"
695,695,685,695,2115000,"2010-07-12","BYAN"
700,705,695,700,9855000,"2010-07-13","BYAN"
710,715,700,710,4485000,"2010-07-14","BYAN"
710,715,705,710,14570000,"2010-07-15","BYAN"
715,715,710,715,5410000,"2010-07-16","BYAN"
710,710,710,710,4475000,"2010-07-19","BYAN"
720,725,710,720,12350000,"2010-07-20","BYAN"
725,740,725,725,15735000,"2010-07-21","BYAN"
740,745,725,740,16995000,"2010-07-22","BYAN"
750,750,740,750,18270000,"2010-07-23","BYAN"
765,765,750,765,5505000,"2010-07-26","BYAN"
765,775,760,765,11385000,"2010-07-27","BYAN"
770,775,765,770,18110000,"2010-07-28","BYAN"
770,780,770,770,11770000,"2010-07-29","BYAN"
765,775,765,765,6945000,"2010-07-30","BYAN"
775,785,765,775,9470000,"2010-08-02","BYAN"
775,780,775,775,5220000,"2010-08-03","BYAN"
790,790,780,790,3030000,"2010-08-04","BYAN"
795,810,790,795,7595000,"2010-08-05","BYAN"
800,800,795,800,1825000,"2010-08-06","BYAN"
800,805,800,800,705000,"2010-08-09","BYAN"
805,810,800,805,1545000,"2010-08-10","BYAN"
815,830,810,815,4e+06,"2010-08-11","BYAN"
835,840,810,835,2680000,"2010-08-12","BYAN"
830,840,830,830,820000,"2010-08-13","BYAN"
840,845,830,840,1630000,"2010-08-16","BYAN"
850,850,835,850,1730000,"2010-08-18","BYAN"
855,860,845,855,2190000,"2010-08-19","BYAN"
855,865,850,855,2060000,"2010-08-20","BYAN"
885,895,860,885,1550000,"2010-08-23","BYAN"
870,900,870,870,5230000,"2010-08-24","BYAN"
870,885,865,870,1105000,"2010-08-25","BYAN"
875,880,870,875,2035000,"2010-08-26","BYAN"
870,880,870,870,3705000,"2010-08-27","BYAN"
875,880,870,875,2185000,"2010-08-30","BYAN"
870,875,870,870,1980000,"2010-08-31","BYAN"
870,875,870,870,2325000,"2010-09-01","BYAN"
880,880,870,880,1825000,"2010-09-02","BYAN"
895,900,880,895,2920000,"2010-09-03","BYAN"
910,915,895,910,5370000,"2010-09-06","BYAN"
910,920,895,910,4935000,"2010-09-07","BYAN"
910,910,910,910,0,"2010-09-15","BYAN"
925,930,910,925,1885000,"2010-09-16","BYAN"
945,945,910,945,5395000,"2010-09-17","BYAN"
965,970,955,965,1705000,"2010-09-20","BYAN"
950,970,950,950,6770000,"2010-09-21","BYAN"
980,980,950,980,5870000,"2010-09-22","BYAN"
1005,1005,985,1005,1035000,"2010-09-23","BYAN"
1015,1020,1000,1015,1190000,"2010-09-24","BYAN"
1040,1040,1015,1040,2210000,"2010-09-27","BYAN"
1100,1100,1050,1100,7805000,"2010-09-28","BYAN"
1135,1135,1110,1135,4475000,"2010-09-29","BYAN"
1125,1140,1125,1125,2385000,"2010-09-30","BYAN"
1150,1240,1085,1150,3010000,"2010-10-01","BYAN"
1105,1175,1105,1105,2070000,"2010-10-04","BYAN"
1140,1145,1120,1140,1565000,"2010-10-05","BYAN"
1170,1170,1145,1170,2920000,"2010-10-06","BYAN"
1195,1195,1170,1195,2205000,"2010-10-07","BYAN"
1220,1220,1190,1220,2090000,"2010-10-08","BYAN"
1230,1230,1205,1230,4685000,"2010-10-11","BYAN"
1250,1260,1235,1250,1510000,"2010-10-12","BYAN"
1300,1305,1270,1300,2430000,"2010-10-13","BYAN"
1305,1305,1295,1305,2855000,"2010-10-14","BYAN"
1330,1340,1325,1330,1270000,"2010-10-15","BYAN"
1325,1335,1320,1325,2295000,"2010-10-18","BYAN"
1325,1355,1325,1325,1170000,"2010-10-19","BYAN"
1315,1325,1310,1315,1255000,"2010-10-20","BYAN"
1330,1335,1325,1330,880000,"2010-10-21","BYAN"
1320,1335,1315,1320,1640000,"2010-10-22","BYAN"
1300,1330,1275,1300,7615000,"2010-10-25","BYAN"
1315,1325,1310,1315,3145000,"2010-10-26","BYAN"
1295,1325,1295,1295,3285000,"2010-10-27","BYAN"
1270,1295,1270,1270,3430000,"2010-10-28","BYAN"
1260,1290,1260,1260,5060000,"2010-10-29","BYAN"
1250,1270,1240,1250,4265000,"2010-11-01","BYAN"
1180,1245,1140,1180,8325000,"2010-11-02","BYAN"
1170,1175,1150,1170,2190000,"2010-11-03","BYAN"
1200,1200,1180,1200,5660000,"2010-11-04","BYAN"
1220,1230,1205,1220,4405000,"2010-11-05","BYAN"
1250,1250,1220,1250,2695000,"2010-11-08","BYAN"
1280,1280,1245,1280,3945000,"2010-11-09","BYAN"
1300,1310,1280,1300,910000,"2010-11-10","BYAN"
1310,1320,1280,1310,1225000,"2010-11-11","BYAN"
1280,1300,1280,1280,310000,"2010-11-12","BYAN"
1270,1290,1270,1270,2420000,"2010-11-15","BYAN"
1280,1285,1270,1280,870000,"2010-11-16","BYAN"
1280,1290,1275,1280,910000,"2010-11-18","BYAN"
1275,1280,1270,1275,1415000,"2010-11-19","BYAN"
1295,1300,1280,1295,1020000,"2010-11-22","BYAN"
1275,1295,1275,1275,895000,"2010-11-23","BYAN"
1265,1280,1265,1265,590000,"2010-11-24","BYAN"
1280,1280,1275,1280,985000,"2010-11-25","BYAN"
1280,1300,1270,1280,1490000,"2010-11-26","BYAN"
1285,1290,1285,1285,510000,"2010-11-29","BYAN"
1265,1285,1265,1265,715000,"2010-11-30","BYAN"
1280,1285,1265,1280,475000,"2010-12-01","BYAN"
1290,1295,1285,1290,5610000,"2010-12-02","BYAN"
1285,1290,1285,1285,2220000,"2010-12-03","BYAN"
1260,1285,1250,1260,6415000,"2010-12-06","BYAN"
1265,1290,1260,1265,4280000,"2010-12-08","BYAN"
1265,1280,1265,1265,5130000,"2010-12-09","BYAN"
1270,1270,1265,1270,1690000,"2010-12-10","BYAN"
1260,1270,1260,1260,3290000,"2010-12-13","BYAN"
1270,1275,1270,1270,2030000,"2010-12-14","BYAN"
1275,1280,1265,1275,1030000,"2010-12-15","BYAN"
1295,1295,1280,1295,1155000,"2010-12-16","BYAN"
1290,1295,1290,1290,690000,"2010-12-17","BYAN"
1290,1300,1285,1290,3610000,"2010-12-20","BYAN"
1420,1420,1280,1420,5995000,"2010-12-21","BYAN"
1490,1510,1400,1490,3120000,"2010-12-22","BYAN"
1640,1650,1510,1640,1440000,"2010-12-23","BYAN"
1710,1870,1650,1710,2870000,"2010-12-27","BYAN"
1790,1800,1700,1790,3680000,"2010-12-28","BYAN"
1790,2000,1785,1790,2955000,"2010-12-29","BYAN"
1800,1860,1790,1800,2310000,"2010-12-30","BYAN"
1825,1845,1790,1825,2610000,"2011-01-03","BYAN"
1860,1860,1825,1860,1515000,"2011-01-04","BYAN"
1835,1860,1835,1835,2675000,"2011-01-05","BYAN"
1815,1835,1815,1815,1255000,"2011-01-06","BYAN"
1800,1825,1795,1800,1505000,"2011-01-07","BYAN"
1785,1815,1760,1785,3110000,"2011-01-10","BYAN"
1800,1820,1780,1800,3490000,"2011-01-11","BYAN"
1790,1830,1790,1790,4140000,"2011-01-12","BYAN"
1805,1825,1785,1805,3295000,"2011-01-13","BYAN"
1795,1800,1790,1795,290000,"2011-01-14","BYAN"
1795,1800,1790,1795,365000,"2011-01-17","BYAN"
1790,1795,1785,1790,330000,"2011-01-18","BYAN"
1795,1795,1775,1795,360000,"2011-01-19","BYAN"
1790,1800,1790,1790,560000,"2011-01-20","BYAN"
1780,1790,1770,1780,250000,"2011-01-21","BYAN"
1740,1795,1740,1740,5e+05,"2011-01-24","BYAN"
1790,1795,1785,1790,690000,"2011-01-25","BYAN"
1775,1790,1775,1775,845000,"2011-01-26","BYAN"
1770,1790,1765,1770,1105000,"2011-01-27","BYAN"
1780,1780,1745,1780,580000,"2011-01-28","BYAN"
1825,1850,1780,1825,1520000,"2011-01-31","BYAN"
1855,1870,1840,1855,5210000,"2011-02-01","BYAN"
1860,1860,1850,1860,1020000,"2011-02-02","BYAN"
1850,1850,1850,1850,30000,"2011-02-04","BYAN"
1840,1855,1840,1840,1125000,"2011-02-07","BYAN"
1850,1855,1845,1850,1725000,"2011-02-08","BYAN"
1840,1850,1840,1840,355000,"2011-02-09","BYAN"
1820,1840,1810,1820,735000,"2011-02-10","BYAN"
1810,1830,1800,1810,460000,"2011-02-11","BYAN"
1815,1820,1805,1815,1715000,"2011-02-14","BYAN"
1805,1830,1805,1805,1545000,"2011-02-16","BYAN"
1810,1810,1800,1810,1605000,"2011-02-17","BYAN"
1800,1810,1795,1800,1090000,"2011-02-18","BYAN"
1800,1800,1790,1800,90000,"2011-02-21","BYAN"
1800,1800,1780,1800,340000,"2011-02-22","BYAN"
1790,1810,1785,1790,1700000,"2011-02-23","BYAN"
1785,1790,1785,1785,255000,"2011-02-24","BYAN"
1775,1790,1775,1775,1e+06,"2011-02-25","BYAN"
1775,1780,1775,1775,145000,"2011-02-28","BYAN"
1775,1775,1775,1775,0,"2011-03-01","BYAN"
1765,1775,1765,1765,90000,"2011-03-02","BYAN"
1675,1770,1675,1675,365000,"2011-03-03","BYAN"
1750,1750,1675,1750,40000,"2011-03-04","BYAN"
1745,1750,1745,1745,335000,"2011-03-07","BYAN"
1735,1745,1735,1735,150000,"2011-03-08","BYAN"
1720,1735,1720,1720,810000,"2011-03-09","BYAN"
1700,1720,1700,1700,195000,"2011-03-10","BYAN"
1740,1780,1700,1740,620000,"2011-03-11","BYAN"
1725,1740,1725,1725,415000,"2011-03-14","BYAN"
1705,1720,1705,1705,255000,"2011-03-15","BYAN"
1770,1780,1690,1770,475000,"2011-03-16","BYAN"
1730,1750,1730,1730,390000,"2011-03-17","BYAN"
1725,1730,1725,1725,6e+05,"2011-03-18","BYAN"
1715,1725,1715,1715,610000,"2011-03-21","BYAN"
1715,1715,1715,1715,0,"2011-03-22","BYAN"
1715,1715,1715,1715,0,"2011-03-23","BYAN"
1715,1745,1715,1715,1400000,"2011-03-24","BYAN"
1710,1720,1710,1710,305000,"2011-03-25","BYAN"
1705,1710,1705,1705,50000,"2011-03-28","BYAN"
1745,1745,1705,1745,310000,"2011-03-29","BYAN"
1740,1745,1730,1740,2465000,"2011-03-30","BYAN"
1750,1780,1730,1750,2220000,"2011-03-31","BYAN"
1725,1750,1725,1725,445000,"2011-04-01","BYAN"
1710,1730,1710,1710,475000,"2011-04-04","BYAN"
1710,1710,1710,1710,45000,"2011-04-05","BYAN"
1730,1760,1710,1730,910000,"2011-04-06","BYAN"
1740,1750,1720,1740,1290000,"2011-04-07","BYAN"
1720,1740,1720,1720,2e+05,"2011-04-08","BYAN"
1720,1720,1705,1720,6e+05,"2011-04-11","BYAN"
1700,1720,1690,1700,670000,"2011-04-12","BYAN"
1700,1705,1690,1700,1980000,"2011-04-13","BYAN"
1700,1710,1690,1700,1365000,"2011-04-14","BYAN"
1700,1700,1685,1700,420000,"2011-04-15","BYAN"
1690,1700,1675,1690,735000,"2011-04-18","BYAN"
1685,1690,1685,1685,270000,"2011-04-19","BYAN"
1695,1750,1690,1695,1055000,"2011-04-20","BYAN"
1725,1725,1700,1725,245000,"2011-04-21","BYAN"
1725,1725,1725,1725,0,"2011-04-25","BYAN"
1700,1700,1695,1700,4e+05,"2011-04-26","BYAN"
1695,1700,1695,1695,935000,"2011-04-27","BYAN"
1690,1700,1690,1690,4e+05,"2011-04-28","BYAN"
1690,1695,1690,1690,210000,"2011-04-29","BYAN"
1720,1720,1690,1720,185000,"2011-05-02","BYAN"
1695,1720,1695,1695,260000,"2011-05-03","BYAN"
1695,1700,1695,1695,1730000,"2011-05-04","BYAN"
1700,1700,1690,1700,475000,"2011-05-05","BYAN"
1700,1700,1670,1700,1425000,"2011-05-06","BYAN"
1700,1700,1690,1700,530000,"2011-05-09","BYAN"
1695,1710,1695,1695,740000,"2011-05-10","BYAN"
1695,1700,1695,1695,430000,"2011-05-11","BYAN"
1695,1700,1695,1695,295000,"2011-05-12","BYAN"
1690,1700,1690,1690,410000,"2011-05-13","BYAN"
1695,1715,1695,1695,1175000,"2011-05-16","BYAN"
1705,1715,1700,1705,1665000,"2011-05-18","BYAN"
1710,1710,1695,1710,1165000,"2011-05-19","BYAN"
1720,1720,1695,1720,820000,"2011-05-20","BYAN"
1695,1715,1695,1695,755000,"2011-05-23","BYAN"
1690,1700,1690,1690,2955000,"2011-05-24","BYAN"
1710,1710,1700,1710,1335000,"2011-05-25","BYAN"
1715,1735,1715,1715,3135000,"2011-05-26","BYAN"
1705,1725,1705,1705,1790000,"2011-05-27","BYAN"
1710,1715,1710,1710,745000,"2011-05-30","BYAN"
1740,1740,1725,1740,365000,"2011-05-31","BYAN"
1770,1780,1740,1770,1840000,"2011-06-01","BYAN"
1815,1815,1760,1815,1365000,"2011-06-03","BYAN"
1855,1865,1820,1855,2170000,"2011-06-06","BYAN"
1900,1910,1870,1900,3570000,"2011-06-07","BYAN"
1930,1930,1910,1930,2060000,"2011-06-08","BYAN"
1900,1935,1900,1900,3390000,"2011-06-09","BYAN"
1900,1905,1895,1900,1005000,"2011-06-10","BYAN"
1900,1910,1900,1900,1325000,"2011-06-13","BYAN"
1910,1910,1890,1910,725000,"2011-06-14","BYAN"
1960,1960,1920,1960,2155000,"2011-06-15","BYAN"
1980,1990,1975,1980,685000,"2011-06-16","BYAN"
2020,2055,1970,2020,1930000,"2011-06-17","BYAN"
2110,2110,2040,2110,1335000,"2011-06-20","BYAN"
2275,2300,2140,2275,2415000,"2011-06-21","BYAN"
2290,2295,2275,2290,2820000,"2011-06-22","BYAN"
2290,2295,2290,2290,2705000,"2011-06-23","BYAN"
2290,2295,2290,2290,2755000,"2011-06-24","BYAN"
2290,2295,2290,2290,2710000,"2011-06-27","BYAN"
2290,2300,2290,2290,2960000,"2011-06-28","BYAN"
2350,2350,2295,2350,2215000,"2011-06-30","BYAN"
2350,2355,2340,2350,1110000,"2011-07-01","BYAN"
2350,2350,2350,2350,0,"2011-07-04","BYAN"
2355,2365,2355,2355,680000,"2011-07-05","BYAN"
2375,2385,2365,2375,1035000,"2011-07-06","BYAN"
2390,2395,2385,2390,830000,"2011-07-07","BYAN"
2410,2410,2350,2410,1515000,"2011-07-08","BYAN"
2400,2410,2400,2400,1110000,"2011-07-11","BYAN"
2375,2400,2375,2375,1910000,"2011-07-12","BYAN"
2375,2380,2375,2375,1795000,"2011-07-13","BYAN"
2350,2375,2345,2350,2155000,"2011-07-14","BYAN"
2345,2350,2345,2345,1830000,"2011-07-15","BYAN"
2340,2345,2340,2340,2075000,"2011-07-18","BYAN"
2310,2340,2310,2310,2865000,"2011-07-19","BYAN"
2335,2340,2300,2335,4640000,"2011-07-20","BYAN"
2330,2340,2320,2330,3705000,"2011-07-21","BYAN"
2340,2340,2330,2340,1800000,"2011-07-22","BYAN"
2335,2340,2335,2335,2410000,"2011-07-25","BYAN"
2340,2340,2335,2340,1785000,"2011-07-26","BYAN"
2330,2335,2330,2330,1190000,"2011-07-27","BYAN"
2325,2330,2325,2325,1475000,"2011-07-28","BYAN"
2330,2335,2325,2330,730000,"2011-07-29","BYAN"
2340,2340,2335,2340,1310000,"2011-08-01","BYAN"
2335,2340,2335,2335,1535000,"2011-08-02","BYAN"
2315,2335,2315,2315,2275000,"2011-08-03","BYAN"
2305,2315,2305,2305,1795000,"2011-08-04","BYAN"
2275,2305,2275,2275,635000,"2011-08-05","BYAN"
2275,2275,2275,2275,0,"2011-08-08","BYAN"
2190,2220,2190,2190,1555000,"2011-08-09","BYAN"
2195,2195,2175,2195,3420000,"2011-08-10","BYAN"
2165,2185,2165,2165,1515000,"2011-08-11","BYAN"
2165,2175,2165,2165,1555000,"2011-08-12","BYAN"
2170,2170,2165,2170,1600000,"2011-08-15","BYAN"
2170,2170,2170,2170,0,"2011-08-16","BYAN"
2175,2175,2165,2175,1795000,"2011-08-18","BYAN"
2165,2175,2165,2165,1600000,"2011-08-19","BYAN"
2155,2170,2155,2155,1310000,"2011-08-22","BYAN"
2160,2165,2155,2160,2435000,"2011-08-23","BYAN"
2165,2165,2160,2165,1560000,"2011-08-24","BYAN"
2165,2175,2165,2165,1690000,"2011-08-25","BYAN"
2165,2170,2160,2165,1395000,"2011-08-26","BYAN"
2160,2170,2160,2160,1465000,"2011-09-05","BYAN"
2170,2170,2160,2170,1520000,"2011-09-06","BYAN"
2200,2200,2160,2200,2785000,"2011-09-07","BYAN"
2195,2205,2195,2195,1650000,"2011-09-08","BYAN"
2195,2200,2195,2195,1690000,"2011-09-09","BYAN"
2175,2190,2175,2175,1680000,"2011-09-12","BYAN"
2175,2180,2175,2175,1785000,"2011-09-13","BYAN"
2170,2180,2165,2170,2600000,"2011-09-14","BYAN"
2170,2175,2165,2170,2360000,"2011-09-15","BYAN"
2210,2210,2175,2210,5775000,"2011-09-16","BYAN"
2210,2210,2205,2210,1655000,"2011-09-19","BYAN"
2210,2210,2205,2210,5720000,"2011-09-20","BYAN"
2210,2215,2210,2210,3545000,"2011-09-21","BYAN"
2165,2215,2165,2165,3325000,"2011-09-22","BYAN"
2145,2165,2130,2145,4450000,"2011-09-23","BYAN"
2115,2150,2095,2115,4870000,"2011-09-26","BYAN"
2130,2145,2120,2130,3610000,"2011-09-27","BYAN"
2130,2135,2125,2130,4265000,"2011-09-28","BYAN"
2110,2130,2110,2110,2500000,"2011-09-29","BYAN"
2115,2115,2110,2115,1665000,"2011-09-30","BYAN"
2095,2110,2080,2095,3885000,"2011-10-03","BYAN"
2035,2095,2035,2035,2270000,"2011-10-04","BYAN"
2020,2035,2020,2020,830000,"2011-10-05","BYAN"
2025,2025,2020,2025,1085000,"2011-10-06","BYAN"
1990,2025,1985,1990,2080000,"2011-10-07","BYAN"
1955,1990,1955,1955,750000,"2011-10-10","BYAN"
1955,1955,1950,1955,360000,"2011-10-11","BYAN"
1925,1950,1900,1925,2100000,"2011-10-12","BYAN"
2000,2000,1935,2000,3285000,"2011-10-13","BYAN"
1955,1975,1940,1955,1480000,"2011-10-14","BYAN"
2005,2010,1960,2005,3860000,"2011-10-17","BYAN"
1950,1960,1900,1950,2720000,"2011-10-18","BYAN"
1965,1965,1915,1965,1770000,"2011-10-19","BYAN"
1930,1950,1900,1930,1415000,"2011-10-20","BYAN"
1920,1940,1900,1920,1555000,"2011-10-21","BYAN"
1885,1950,1850,1885,2645000,"2011-10-24","BYAN"
1910,1910,1870,1910,450000,"2011-10-25","BYAN"
1910,1910,1910,1910,110000,"2011-10-26","BYAN"
1910,1910,1860,1910,590000,"2011-10-27","BYAN"
1910,1945,1865,1910,1165000,"2011-10-28","BYAN"
1865,1905,1845,1865,895000,"2011-10-31","BYAN"
1850,1870,1840,1850,1295000,"2011-11-01","BYAN"
1850,1855,1845,1850,220000,"2011-11-02","BYAN"
1830,1855,1810,1830,305000,"2011-11-03","BYAN"
1825,1860,1825,1825,435000,"2011-11-04","BYAN"
1820,1850,1820,1820,130000,"2011-11-07","BYAN"
1845,1860,1820,1845,340000,"2011-11-08","BYAN"
1885,1885,1850,1885,150000,"2011-11-09","BYAN"
1880,1880,1850,1880,195000,"2011-11-10","BYAN"
1850,1850,1845,1850,105000,"2011-11-11","BYAN"
1835,1845,1835,1835,1755000,"2011-11-14","BYAN"
1830,1840,1810,1830,1390000,"2011-11-15","BYAN"
1825,1850,1825,1825,80000,"2011-11-16","BYAN"
1825,1850,1825,1825,75000,"2011-11-17","BYAN"
1830,1835,1780,1830,1270000,"2011-11-18","BYAN"
1835,1850,1810,1835,65000,"2011-11-21","BYAN"
1850,1850,1845,1850,50000,"2011-11-22","BYAN"
1840,1845,1840,1840,45000,"2011-11-23","BYAN"
1840,1845,1825,1840,65000,"2011-11-24","BYAN"
1810,1840,1805,1810,1275000,"2011-11-25","BYAN"
1815,1850,1810,1815,205000,"2011-11-28","BYAN"
1815,1850,1810,1815,275000,"2011-11-29","BYAN"
1795,1850,1795,1795,1940000,"2011-11-30","BYAN"
1795,1795,1795,1795,0,"2011-12-01","BYAN"
1820,1840,1800,1820,1550000,"2011-12-02","BYAN"
1790,1850,1790,1790,635000,"2011-12-05","BYAN"
1790,1850,1790,1790,550000,"2011-12-06","BYAN"
1785,1810,1785,1785,960000,"2011-12-07","BYAN"
1795,1815,1790,1795,3010000,"2011-12-08","BYAN"
1800,1805,1795,1800,590000,"2011-12-09","BYAN"
1800,1810,1795,1800,950000,"2011-12-12","BYAN"
1795,1800,1795,1795,7e+05,"2011-12-13","BYAN"
1795,1800,1765,1795,505000,"2011-12-14","BYAN"
1775,1790,1765,1775,430000,"2011-12-15","BYAN"
1795,1795,1785,1795,730000,"2011-12-16","BYAN"
1795,1795,1795,1795,0,"2011-12-19","BYAN"
1780,1800,1770,1780,1320000,"2011-12-20","BYAN"
1775,1790,1755,1775,9395000,"2011-12-21","BYAN"
1775,1785,1765,1775,2830000,"2011-12-22","BYAN"
1775,1780,1765,1775,2765000,"2011-12-23","BYAN"
1795,1800,1690,1795,1295000,"2011-12-27","BYAN"
1770,1785,1750,1770,910000,"2011-12-28","BYAN"
1770,1770,1760,1770,370000,"2011-12-29","BYAN"
1800,1800,1770,1800,2625000,"2011-12-30","BYAN"
1795,1800,1790,1795,1685000,"2012-01-02","BYAN"
1795,1800,1790,1795,1020000,"2012-01-03","BYAN"
1775,1800,1735,1775,2085000,"2012-01-04","BYAN"
1755,1790,1750,1755,1990000,"2012-01-05","BYAN"
1755,1770,1755,1755,755000,"2012-01-06","BYAN"
1755,1760,1750,1755,875000,"2012-01-09","BYAN"
1775,1780,1765,1775,465000,"2012-01-10","BYAN"
1760,1780,1755,1760,1250000,"2012-01-11","BYAN"
1760,1770,1755,1760,545000,"2012-01-12","BYAN"
1760,1765,1755,1760,475000,"2012-01-13","BYAN"
1755,1760,1750,1755,1720000,"2012-01-16","BYAN"
1770,1770,1750,1770,6585000,"2012-01-17","BYAN"
1790,1820,1790,1790,435000,"2012-01-18","BYAN"
1795,1800,1785,1795,650000,"2012-01-19","BYAN"
1785,1800,1785,1785,915000,"2012-01-20","BYAN"
1795,1800,1785,1795,1370000,"2012-01-24","BYAN"
1800,1805,1795,1800,510000,"2012-01-25","BYAN"
1800,1800,1785,1800,805000,"2012-01-26","BYAN"
1800,1800,1780,1800,1345000,"2012-01-27","BYAN"
1800,1800,1800,1800,0,"2012-01-30","BYAN"
1780,1795,1770,1780,3085000,"2012-01-31","BYAN"
1795,1800,1785,1795,775000,"2012-02-01","BYAN"
1805,1805,1790,1805,3440000,"2012-02-02","BYAN"
1800,1805,1795,1800,560000,"2012-02-03","BYAN"
1800,1815,1795,1800,1355000,"2012-02-06","BYAN"
1800,1815,1795,1800,650000,"2012-02-07","BYAN"
1800,1800,1795,1800,530000,"2012-02-08","BYAN"
1800,1800,1795,1800,430000,"2012-02-09","BYAN"
1800,1800,1795,1800,290000,"2012-02-10","BYAN"
1810,1810,1800,1810,265000,"2012-02-13","BYAN"
1800,1805,1800,1800,480000,"2012-02-14","BYAN"
1805,1810,1800,1805,320000,"2012-02-15","BYAN"
1810,1810,1800,1810,650000,"2012-02-16","BYAN"
1810,1810,1805,1810,280000,"2012-02-17","BYAN"
1805,1810,1805,1805,420000,"2012-02-20","BYAN"
1805,1810,1805,1805,445000,"2012-02-21","BYAN"
1805,1805,1800,1805,450000,"2012-02-22","BYAN"
1805,1810,1805,1805,960000,"2012-02-23","BYAN"
1810,1810,1805,1810,745000,"2012-02-24","BYAN"
1810,1815,1805,1810,575000,"2012-02-27","BYAN"
1810,1810,1810,1810,640000,"2012-02-28","BYAN"
1810,1810,1810,1810,470000,"2012-02-29","BYAN"
1810,1810,1805,1810,470000,"2012-03-01","BYAN"
1805,1810,1795,1805,305000,"2012-03-02","BYAN"
1805,1810,1800,1805,80000,"2012-03-05","BYAN"
1805,1805,1805,1805,0,"2012-03-06","BYAN"
1805,1805,1805,1805,0,"2012-03-07","BYAN"
1805,1805,1800,1805,190000,"2012-03-08","BYAN"
1805,1805,1800,1805,115000,"2012-03-09","BYAN"
1800,1805,1795,1800,155000,"2012-03-12","BYAN"
1805,1805,1795,1805,260000,"2012-03-13","BYAN"
1805,1805,1800,1805,155000,"2012-03-14","BYAN"
1795,1805,1795,1795,355000,"2012-03-15","BYAN"
1800,1800,1790,1800,250000,"2012-03-16","BYAN"
1800,1800,1795,1800,80000,"2012-03-19","BYAN"
1800,1800,1800,1800,65000,"2012-03-20","BYAN"
1785,1800,1785,1785,230000,"2012-03-21","BYAN"
1790,1795,1790,1790,55000,"2012-03-22","BYAN"
1795,1795,1760,1795,140000,"2012-03-26","BYAN"
1800,1800,1795,1800,130000,"2012-03-27","BYAN"
1785,1800,1785,1785,265000,"2012-03-28","BYAN"
1790,1790,1785,1790,130000,"2012-03-29","BYAN"
1790,1790,1785,1790,280000,"2012-03-30","BYAN"
1790,1795,1785,1790,190000,"2012-04-02","BYAN"
1790,1790,1790,1790,0,"2012-04-03","BYAN"
1790,1790,1765,1790,770000,"2012-04-04","BYAN"
1790,1790,1765,1790,1010000,"2012-04-05","BYAN"
1790,1790,1770,1790,750000,"2012-04-09","BYAN"
1775,1790,1740,1775,4e+05,"2012-04-10","BYAN"
1760,1775,1755,1760,195000,"2012-04-11","BYAN"
1750,1780,1750,1750,2545000,"2012-04-12","BYAN"
1790,1790,1725,1790,285000,"2012-04-13","BYAN"
1725,1790,1725,1725,465000,"2012-04-16","BYAN"
1725,1770,1725,1725,20000,"2012-04-17","BYAN"
1720,1730,1720,1720,80000,"2012-04-18","BYAN"
1695,1720,1695,1695,3e+05,"2012-04-19","BYAN"
1650,1700,1645,1650,315000,"2012-04-20","BYAN"
1580,1650,1580,1580,670000,"2012-04-23","BYAN"
1600,1600,1595,1600,455000,"2012-04-24","BYAN"
1620,1620,1600,1620,165000,"2012-04-25","BYAN"
1640,1645,1635,1640,320000,"2012-04-26","BYAN"
1625,1640,1620,1625,425000,"2012-04-27","BYAN"
1625,1625,1620,1625,55000,"2012-04-30","BYAN"
1625,1625,1625,1625,0,"2012-05-01","BYAN"
1620,1625,1620,1620,110000,"2012-05-02","BYAN"
1595,1620,1595,1595,595000,"2012-05-03","BYAN"
1585,1620,1585,1585,250000,"2012-05-04","BYAN"
1580,1590,1575,1580,55000,"2012-05-07","BYAN"
1560,1585,1560,1560,320000,"2012-05-08","BYAN"
1535,1580,1535,1535,1e+05,"2012-05-09","BYAN"
1555,1560,1555,1555,10000,"2012-05-10","BYAN"
1555,1555,1555,1555,5000,"2012-05-11","BYAN"
1535,1575,1535,1535,65000,"2012-05-14","BYAN"
1430,1530,1350,1430,775000,"2012-05-15","BYAN"
1410,1430,1375,1410,165000,"2012-05-16","BYAN"
1370,1395,1370,1370,60000,"2012-05-21","BYAN"
1350,1390,1315,1350,320000,"2012-05-22","BYAN"
1250,1330,1200,1250,1150000,"2012-05-23","BYAN"
1240,1300,1200,1240,640000,"2012-05-24","BYAN"
1245,1250,1220,1245,805000,"2012-05-25","BYAN"
1250,1280,1245,1250,335000,"2012-05-28","BYAN"
1250,1250,1240,1250,175000,"2012-05-29","BYAN"
1245,1250,1235,1245,2e+05,"2012-05-30","BYAN"
1250,1250,1230,1250,225000,"2012-05-31","BYAN"
1250,1250,1235,1250,85000,"2012-06-01","BYAN"
1235,1245,1200,1235,510000,"2012-06-04","BYAN"
1245,1245,1230,1245,605000,"2012-06-05","BYAN"
1245,1245,1225,1245,745000,"2012-06-06","BYAN"
1230,1260,1230,1230,655000,"2012-06-07","BYAN"
1230,1235,1215,1230,270000,"2012-06-08","BYAN"
1240,1245,1240,1240,60000,"2012-06-11","BYAN"
1235,1235,1230,1235,45000,"2012-06-12","BYAN"
1235,1245,1220,1235,245000,"2012-06-13","BYAN"
1230,1235,1220,1230,165000,"2012-06-14","BYAN"
1225,1250,1225,1225,1e+05,"2012-06-15","BYAN"
1225,1225,1225,1225,0,"2012-06-18","BYAN"
1225,1225,1225,1225,5000,"2012-06-19","BYAN"
1230,1240,1220,1230,150000,"2012-06-20","BYAN"
1170,1230,1170,1170,120000,"2012-06-21","BYAN"
1140,1220,1140,1140,295000,"2012-06-22","BYAN"
1140,1140,1140,1140,0,"2012-06-25","BYAN"
1140,1140,1120,1120,35000,"2012-06-26","BYAN"
1120,1155,1115,1155,980000,"2012-06-27","BYAN"
1155,1155,1100,1100,770000,"2012-06-28","BYAN"
1100,1170,1100,1170,1320000,"2012-06-29","BYAN"
1160,1210,1155,1160,220000,"2012-07-02","BYAN"
1180,1180,1170,1180,10000,"2012-07-03","BYAN"
1180,1195,1180,1180,20000,"2012-07-04","BYAN"
1175,1180,1155,1175,60000,"2012-07-05","BYAN"
1160,1190,1160,1160,55000,"2012-07-06","BYAN"
1170,1180,1140,1170,75000,"2012-07-09","BYAN"
1145,1205,1135,1145,110000,"2012-07-10","BYAN"
1135,1160,1135,1135,60000,"2012-07-11","BYAN"
1100,1135,1050,1100,3680000,"2012-07-12","BYAN"
1130,1130,1115,1130,45000,"2012-07-13","BYAN"
1120,1180,1120,1120,30000,"2012-07-16","BYAN"
1190,1190,1130,1190,70000,"2012-07-17","BYAN"
1165,1180,1150,1165,125000,"2012-07-18","BYAN"
1170,1195,1140,1170,90000,"2012-07-19","BYAN"
1165,1175,1140,1165,110000,"2012-07-20","BYAN"
1150,1150,1140,1150,85000,"2012-07-23","BYAN"
1145,1145,1140,1145,55000,"2012-07-24","BYAN"
1140,1145,1125,1140,165000,"2012-07-25","BYAN"
1135,1140,1135,1135,40000,"2012-07-26","BYAN"
1140,1140,1135,1140,60000,"2012-07-27","BYAN"
1135,1140,1120,1135,90000,"2012-07-30","BYAN"
1095,1135,1095,1095,1e+05,"2012-07-31","BYAN"
1090,1115,1090,1090,135000,"2012-08-01","BYAN"
1135,1135,1070,1135,565000,"2012-08-02","BYAN"
1120,1140,1110,1120,90000,"2012-08-03","BYAN"
1125,1125,1115,1125,70000,"2012-08-06","BYAN"
1130,1135,1120,1130,50000,"2012-08-07","BYAN"
1140,1140,1130,1140,25000,"2012-08-08","BYAN"
1150,1150,1135,1150,45000,"2012-08-09","BYAN"
1140,1150,1140,1140,70000,"2012-08-10","BYAN"
1150,1150,1145,1150,55000,"2012-08-13","BYAN"
1150,1150,1145,1150,40000,"2012-08-14","BYAN"
1150,1150,1150,1150,15000,"2012-08-15","BYAN"
1200,1210,1200,1200,10000,"2012-08-16","BYAN"
1210,1230,1210,1210,10000,"2012-08-23","BYAN"
1210,1210,1210,1210,0,"2012-08-24","BYAN"
1210,1210,1210,1210,0,"2012-08-27","BYAN"
1210,1210,1210,1210,0,"2012-08-28","BYAN"
1240,1240,1200,1240,10000,"2012-08-29","BYAN"
1220,1220,1220,1220,5000,"2012-08-30","BYAN"
1215,1215,1205,1215,15000,"2012-08-31","BYAN"
1215,1215,1215,1215,5000,"2012-09-03","BYAN"
1225,1225,1225,1225,5000,"2012-09-04","BYAN"
1225,1225,1225,1225,5000,"2012-09-05","BYAN"
1225,1225,1225,1225,5000,"2012-09-06","BYAN"
1190,1190,1190,1190,5000,"2012-09-07","BYAN"
1200,1200,1150,1200,50000,"2012-09-10","BYAN"
1220,1225,1200,1220,60000,"2012-09-11","BYAN"
1220,1220,1220,1220,60000,"2012-09-12","BYAN"
1220,1220,1220,1220,60000,"2012-09-13","BYAN"
1280,1280,1250,1280,85000,"2012-09-14","BYAN"
1290,1290,1290,1290,10000,"2012-09-17","BYAN"
1290,1290,1290,1290,10000,"2012-09-18","BYAN"
1290,1290,1290,1290,10000,"2012-09-19","BYAN"
1160,1160,1160,1160,5000,"2012-09-20","BYAN"
1290,1290,1250,1290,20000,"2012-09-21","BYAN"
1290,1290,1290,1290,20000,"2012-09-24","BYAN"
1300,1300,1300,1300,75000,"2012-09-25","BYAN"
1320,1320,1320,1320,5000,"2012-09-26","BYAN"
1320,1320,1320,1320,5000,"2012-09-27","BYAN"
1320,1320,1320,1320,5000,"2012-09-28","BYAN"
1210,1225,1210,1210,80000,"2012-10-01","BYAN"
1210,1210,1210,1210,80000,"2012-10-02","BYAN"
1150,1150,1150,1150,5000,"2012-10-03","BYAN"
1150,1150,1150,1150,5000,"2012-10-04","BYAN"
1145,1160,1145,1145,30000,"2012-10-05","BYAN"
1110,1150,1110,1110,70000,"2012-10-08","BYAN"
1140,1150,1140,1140,15000,"2012-10-09","BYAN"
1100,1150,1080,1100,60000,"2012-10-10","BYAN"
1100,1100,1100,1100,60000,"2012-10-11","BYAN"
1200,1200,1200,1200,5000,"2012-10-12","BYAN"
1100,1100,1100,1100,5000,"2012-10-15","BYAN"
1100,1100,1100,1100,5000,"2012-10-16","BYAN"
1090,1100,1025,1090,260000,"2012-10-17","BYAN"
1065,1100,1065,1065,175000,"2012-10-18","BYAN"
1055,1075,1040,1055,170000,"2012-10-19","BYAN"
1055,1060,1035,1055,115000,"2012-10-22","BYAN"
1055,1055,1055,1055,115000,"2012-10-23","BYAN"
1055,1055,1055,1055,5000,"2012-10-24","BYAN"
1050,1055,1005,1050,205000,"2012-10-25","BYAN"
1055,1055,1040,1055,25000,"2012-10-29","BYAN"
1050,1050,1045,1050,15000,"2012-10-30","BYAN"
1050,1050,1040,1050,25000,"2012-10-31","BYAN"
1035,1050,1015,1035,135000,"2012-11-01","BYAN"
1050,1050,1040,1050,10000,"2012-11-02","BYAN"
1050,1050,1035,1050,25000,"2012-11-05","BYAN"
1045,1045,1045,1045,5000,"2012-11-06","BYAN"
1045,1045,1040,1045,20000,"2012-11-07","BYAN"
1025,1040,995,1025,320000,"2012-11-08","BYAN"
1030,1030,1025,1030,15000,"2012-11-09","BYAN"
1045,1045,1040,1045,15000,"2012-11-12","BYAN"
1060,1060,1040,1060,45000,"2012-11-13","BYAN"
1060,1060,1060,1060,45000,"2012-11-14","BYAN"
1095,1095,1000,1095,1980000,"2012-11-19","BYAN"
1100,1100,1030,1100,725000,"2012-11-20","BYAN"
1100,1100,1100,1100,725000,"2012-11-21","BYAN"
975,1040,950,975,970000,"2012-11-22","BYAN"
1000,1000,965,1000,210000,"2012-11-23","BYAN"
1000,1000,980,1000,40000,"2012-11-26","BYAN"
1000,1000,990,1000,35000,"2012-11-27","BYAN"
990,990,980,990,325000,"2012-11-28","BYAN"
980,1000,910,980,135000,"2012-11-29","BYAN"
995,995,980,995,25000,"2012-11-30","BYAN"
965,980,915,965,130000,"2012-12-03","BYAN"
965,970,965,965,10000,"2012-12-04","BYAN"
965,970,925,965,185000,"2012-12-05","BYAN"
965,970,965,965,10000,"2012-12-06","BYAN"
975,975,975,975,5000,"2012-12-07","BYAN"
955,980,905,955,215000,"2012-12-10","BYAN"
925,960,770,925,350000,"2012-12-11","BYAN"
920,925,810,920,340000,"2012-12-12","BYAN"
950,950,915,950,30000,"2012-12-13","BYAN"
910,950,825,910,75000,"2012-12-14","BYAN"
925,925,925,925,5000,"2012-12-17","BYAN"
925,925,925,925,0,"2012-12-18","BYAN"
855,920,840,855,55000,"2012-12-19","BYAN"
875,880,875,875,20000,"2012-12-20","BYAN"
860,970,855,860,80000,"2012-12-21","BYAN"
865,880,800,865,320000,"2012-12-26","BYAN"
855,865,815,855,1605000,"2012-12-27","BYAN"
845,850,820,845,415000,"2012-12-28","BYAN"
920,920,850,920,175000,"2013-01-02","BYAN"
885,930,885,885,330000,"2013-01-03","BYAN"
920,930,920,920,45000,"2013-01-04","BYAN"
930,930,910,930,30000,"2013-01-07","BYAN"
930,930,915,930,70000,"2013-01-08","BYAN"
920,950,920,920,80000,"2013-01-09","BYAN"
950,950,910,950,135000,"2013-01-10","BYAN"
950,950,950,950,5000,"2013-01-11","BYAN"
950,950,950,950,50000,"2013-01-14","BYAN"
900,945,830,900,160000,"2013-01-15","BYAN"
900,900,895,900,85000,"2013-01-16","BYAN"
900,900,900,900,5000,"2013-01-17","BYAN"
895,950,885,895,245000,"2013-01-18","BYAN"
900,900,900,900,5000,"2013-01-21","BYAN"
900,900,900,900,0,"2013-01-22","BYAN"
900,900,900,900,65000,"2013-01-23","BYAN"
895,900,880,895,105000,"2013-01-25","BYAN"
900,900,850,900,110000,"2013-01-28","BYAN"
900,900,895,900,40000,"2013-01-29","BYAN"
900,900,895,900,15000,"2013-01-30","BYAN"
900,900,895,900,25000,"2013-01-31","BYAN"
900,910,900,900,70000,"2013-02-01","BYAN"
900,900,900,900,105000,"2013-02-04","BYAN"
900,900,900,900,115000,"2013-02-05","BYAN"
900,900,900,900,40000,"2013-02-06","BYAN"
900,900,900,900,30000,"2013-02-07","BYAN"
900,900,900,900,20000,"2013-02-08","BYAN"
900,900,900,900,20000,"2013-02-11","BYAN"
950,950,950,950,15000,"2013-02-12","BYAN"
900,910,895,900,295000,"2013-02-13","BYAN"
900,900,890,900,45000,"2013-02-14","BYAN"
900,900,900,900,25000,"2013-02-15","BYAN"
865,900,810,865,435000,"2013-02-18","BYAN"
850,870,845,850,280000,"2013-02-19","BYAN"
840,850,830,840,45000,"2013-02-20","BYAN"
840,860,830,840,145000,"2013-02-21","BYAN"
825,840,825,825,95000,"2013-02-22","BYAN"
810,830,800,810,220000,"2013-02-25","BYAN"
820,830,805,820,240000,"2013-02-26","BYAN"
820,825,820,820,155000,"2013-02-27","BYAN"
810,830,760,810,3865000,"2013-02-28","BYAN"
815,815,795,815,680000,"2013-03-01","BYAN"
815,815,815,815,0,"2013-03-04","BYAN"
815,815,810,815,120000,"2013-03-05","BYAN"
800,815,800,800,60000,"2013-03-06","BYAN"
820,820,810,820,160000,"2013-03-07","BYAN"
820,820,820,820,5000,"2013-03-08","BYAN"
810,825,810,810,105000,"2013-03-11","BYAN"
840,845,830,840,35000,"2013-03-13","BYAN"
850,850,830,850,140000,"2013-03-14","BYAN"
840,850,840,840,95000,"2013-03-15","BYAN"
840,840,840,840,95000,"2013-03-18","BYAN"
835,840,790,835,270000,"2013-03-19","BYAN"
810,840,790,810,280000,"2013-03-20","BYAN"
800,820,780,800,320000,"2013-03-21","BYAN"
780,805,700,780,1310000,"2013-03-22","BYAN"
740,820,690,740,6265000,"2013-03-25","BYAN"
770,780,730,770,90000,"2013-03-26","BYAN"
800,800,780,800,80000,"2013-03-27","BYAN"
780,790,780,780,50000,"2013-03-28","BYAN"
775,780,770,775,85000,"2013-04-01","BYAN"
780,780,775,780,95000,"2013-04-02","BYAN"
780,780,780,780,20000,"2013-04-03","BYAN"
780,780,775,780,1e+05,"2013-04-04","BYAN"
795,800,790,795,55000,"2013-04-05","BYAN"
795,795,795,795,55000,"2013-04-08","BYAN"
810,810,810,810,5000,"2013-04-09","BYAN"
810,815,810,810,45000,"2013-04-10","BYAN"
810,810,810,810,45000,"2013-04-11","BYAN"
800,815,790,800,20000,"2013-04-12","BYAN"
800,800,800,800,25000,"2013-04-15","BYAN"
800,800,800,800,25000,"2013-04-16","BYAN"
800,800,800,800,25000,"2013-04-17","BYAN"
800,800,790,800,65000,"2013-04-18","BYAN"
795,795,795,795,5000,"2013-04-19","BYAN"
795,795,775,775,315000,"2013-04-22","BYAN"
810,810,800,810,50000,"2013-04-23","BYAN"
810,810,810,810,5000,"2013-04-24","BYAN"
800,810,780,810,50000,"2013-04-25","BYAN"
810,810,810,810,50000,"2013-04-26","BYAN"
810,810,810,810,50000,"2013-04-29","BYAN"
810,810,810,810,50000,"2013-04-30","BYAN"
810,810,810,810,50000,"2013-05-01","BYAN"
795,795,795,795,5000,"2013-05-02","BYAN"
795,795,775,795,30000,"2013-05-03","BYAN"
795,795,795,795,30000,"2013-05-06","BYAN"
795,795,795,795,30000,"2013-05-07","BYAN"
950,950,950,950,5000,"2013-05-08","BYAN"
950,950,950,950,5000,"2013-05-10","BYAN"
950,950,950,950,5000,"2013-05-13","BYAN"
950,950,950,950,5000,"2013-05-14","BYAN"
950,950,950,950,5000,"2013-05-15","BYAN"
830,830,825,825,30000,"2013-05-16","BYAN"
825,825,825,825,30000,"2013-05-17","BYAN"
795,795,780,780,95000,"2013-05-20","BYAN"
795,795,770,785,535000,"2013-05-21","BYAN"
790,795,770,775,565000,"2013-05-22","BYAN"
775,785,770,770,55000,"2013-05-23","BYAN"
780,780,780,780,10000,"2013-05-24","BYAN"
780,780,770,780,125000,"2013-05-27","BYAN"
780,785,770,775,135000,"2013-05-28","BYAN"
775,775,770,775,50000,"2013-05-29","BYAN"
780,780,760,760,135000,"2013-05-30","BYAN"
760,765,755,760,85000,"2013-05-31","BYAN"
770,770,765,765,20000,"2013-06-03","BYAN"
770,780,750,780,130000,"2013-06-04","BYAN"
755,770,755,760,185000,"2013-06-05","BYAN"
755,760,755,760,20000,"2013-06-07","BYAN"
760,760,750,755,60000,"2013-06-10","BYAN"
760,760,740,740,55000,"2013-06-11","BYAN"
755,770,745,755,465000,"2013-06-12","BYAN"
750,750,745,750,30000,"2013-06-13","BYAN"
750,750,750,750,5000,"2013-06-14","BYAN"
750,750,720,735,640000,"2013-06-17","BYAN"
735,760,735,760,235000,"2013-06-18","BYAN"
760,760,760,760,60000,"2013-06-19","BYAN"
760,765,755,765,70000,"2013-06-20","BYAN"
765,765,740,740,255000,"2013-06-21","BYAN"
750,750,740,740,30000,"2013-06-24","BYAN"
750,750,720,740,305000,"2013-06-25","BYAN"
750,750,745,745,30000,"2013-06-26","BYAN"
755,755,745,745,30000,"2013-06-27","BYAN"
750,750,735,750,205000,"2013-06-28","BYAN"
750,750,740,745,40000,"2013-07-01","BYAN"
750,750,740,740,45000,"2013-07-02","BYAN"
750,750,740,740,1e+05,"2013-07-03","BYAN"
750,750,745,745,20000,"2013-07-04","BYAN"
750,750,745,745,30000,"2013-07-05","BYAN"
745,745,745,745,15000,"2013-07-08","BYAN"
745,745,745,745,10000,"2013-07-09","BYAN"
745,745,735,740,180000,"2013-07-10","BYAN"
740,740,740,740,15000,"2013-07-11","BYAN"
740,740,725,735,140000,"2013-07-12","BYAN"
740,740,735,735,20000,"2013-07-15","BYAN"
740,740,735,735,30000,"2013-07-16","BYAN"
735,735,710,730,435000,"2013-07-17","BYAN"
730,735,710,735,205000,"2013-07-18","BYAN"
740,740,735,735,20000,"2013-07-19","BYAN"
740,740,735,740,70000,"2013-07-22","BYAN"
740,740,725,735,235000,"2013-07-23","BYAN"
735,740,730,740,80000,"2013-07-24","BYAN"
740,740,730,735,205000,"2013-07-25","BYAN"
735,740,730,740,195000,"2013-07-26","BYAN"
740,740,740,740,160000,"2013-07-29","BYAN"
760,760,740,740,35000,"2013-07-30","BYAN"
750,750,715,740,185000,"2013-07-31","BYAN"
740,740,735,735,170000,"2013-08-01","BYAN"
735,740,735,735,210000,"2013-08-02","BYAN"
745,745,735,735,30000,"2013-08-12","BYAN"
740,740,720,725,110000,"2013-08-13","BYAN"
730,740,730,740,85000,"2013-08-14","BYAN"
740,740,710,725,340000,"2013-08-15","BYAN"
735,735,705,705,360000,"2013-08-16","BYAN"
710,720,710,710,260000,"2013-08-19","BYAN"
710,710,695,710,220000,"2013-08-20","BYAN"
710,710,710,710,250000,"2013-08-21","BYAN"
710,740,710,710,390000,"2013-08-22","BYAN"
710,740,710,740,15000,"2013-08-23","BYAN"
760,760,760,760,10000,"2013-08-26","BYAN"
760,760,760,760,10000,"2013-08-27","BYAN"
760,760,720,720,90000,"2013-08-28","BYAN"
735,735,720,725,175000,"2013-08-29","BYAN"
750,760,740,740,65000,"2013-08-30","BYAN"
745,745,745,745,10000,"2013-09-02","BYAN"
745,745,745,745,10000,"2013-09-03","BYAN"
745,745,745,745,10000,"2013-09-04","BYAN"
780,780,780,780,10000,"2013-09-05","BYAN"
780,780,780,780,20000,"2013-09-06","BYAN"
780,780,750,780,25000,"2013-09-09","BYAN"
770,770,760,770,40000,"2013-09-10","BYAN"
790,820,790,810,85000,"2013-09-11","BYAN"
820,820,810,810,40000,"2013-09-12","BYAN"
805,805,805,805,10000,"2013-09-13","BYAN"
805,820,800,820,65000,"2013-09-16","BYAN"
820,850,820,840,75000,"2013-09-17","BYAN"
840,850,840,850,70000,"2013-09-18","BYAN"
850,890,850,860,25000,"2013-09-19","BYAN"
870,870,820,820,105000,"2013-09-20","BYAN"
850,850,820,830,130000,"2013-09-23","BYAN"
845,845,845,845,5000,"2013-09-24","BYAN"
850,850,850,850,10000,"2013-09-25","BYAN"
850,850,850,850,10000,"2013-09-26","BYAN"
860,860,860,860,10000,"2013-09-27","BYAN"
850,850,850,850,15000,"2013-09-30","BYAN"
850,850,845,845,20000,"2013-10-01","BYAN"
850,850,850,850,10000,"2013-10-02","BYAN"
850,850,850,850,10000,"2013-10-03","BYAN"
850,850,825,845,175000,"2013-10-04","BYAN"
850,850,850,850,10000,"2013-10-07","BYAN"
850,850,840,840,30000,"2013-10-08","BYAN"
840,885,835,850,4520000,"2013-10-09","BYAN"
850,850,840,845,115000,"2013-10-10","BYAN"
845,845,845,845,115000,"2013-10-11","BYAN"
845,845,845,845,115000,"2013-10-16","BYAN"
850,850,850,850,10000,"2013-10-17","BYAN"
845,845,845,845,80000,"2013-10-18","BYAN"
845,850,845,850,10000,"2013-10-21","BYAN"
850,850,850,850,10000,"2013-10-22","BYAN"
855,870,850,870,70000,"2013-10-23","BYAN"
885,895,885,895,10000,"2013-10-24","BYAN"
880,880,880,880,10000,"2013-10-25","BYAN"
850,870,850,870,60000,"2013-10-28","BYAN"
870,870,870,870,15000,"2013-10-29","BYAN"
870,870,870,870,70000,"2013-10-30","BYAN"
870,870,870,870,40000,"2013-10-31","BYAN"
870,870,870,870,20000,"2013-11-01","BYAN"
870,870,865,870,30000,"2013-11-04","BYAN"
870,870,870,870,20000,"2013-11-06","BYAN"
870,870,870,870,40000,"2013-11-07","BYAN"
870,870,870,870,20000,"2013-11-08","BYAN"
870,870,870,870,20000,"2013-11-11","BYAN"
870,870,870,870,20000,"2013-11-12","BYAN"
870,870,860,860,80000,"2013-11-13","BYAN"
865,870,865,865,50000,"2013-11-14","BYAN"
870,870,870,870,20000,"2013-11-15","BYAN"
870,870,870,870,10000,"2013-11-18","BYAN"
870,870,870,870,10000,"2013-11-19","BYAN"
870,870,870,870,20000,"2013-11-20","BYAN"
870,870,870,870,10000,"2013-11-21","BYAN"
870,870,865,865,20000,"2013-11-22","BYAN"
870,870,870,870,20000,"2013-11-25","BYAN"
870,870,850,870,135000,"2013-11-26","BYAN"
870,870,865,870,35000,"2013-11-27","BYAN"
870,870,850,850,45000,"2013-11-28","BYAN"
870,870,860,865,55000,"2013-11-29","BYAN"
870,870,870,870,20000,"2013-12-02","BYAN"
870,870,870,870,10000,"2013-12-03","BYAN"
870,870,850,860,720000,"2013-12-04","BYAN"
870,870,860,860,140000,"2013-12-05","BYAN"
860,865,860,860,40000,"2013-12-06","BYAN"
870,870,870,870,10000,"2013-12-09","BYAN"
860,865,855,860,70000,"2013-12-10","BYAN"
860,870,860,870,30000,"2013-12-11","BYAN"
870,870,870,870,10000,"2013-12-12","BYAN"
870,870,870,870,10000,"2013-12-13","BYAN"
870,870,865,870,30000,"2013-12-16","BYAN"
870,870,870,870,20000,"2013-12-17","BYAN"
870,870,870,870,10000,"2013-12-18","BYAN"
870,870,870,870,10000,"2013-12-19","BYAN"
870,870,870,870,10000,"2013-12-20","BYAN"
870,870,870,870,10000,"2013-12-23","BYAN"
870,870,865,865,35000,"2013-12-24","BYAN"
870,870,850,855,605000,"2013-12-27","BYAN"
870,870,845,850,380000,"2013-12-30","BYAN"
870,870,870,870,15000,"2014-01-02","BYAN"
870,870,870,870,10000,"2014-01-03","BYAN"
870,870,865,870,33000,"2014-01-06","BYAN"
870,870,855,867.5,182000,"2014-01-07","BYAN"
867.5,870,867.5,870,40000,"2014-01-08","BYAN"
870,870,870,870,10000,"2014-01-09","BYAN"
870,870,870,870,12000,"2014-01-10","BYAN"
867.5,870,867.5,870,222000,"2014-01-13","BYAN"
870,870,870,870,70000,"2014-01-15","BYAN"
870,870,867.5,870,206000,"2014-01-16","BYAN"
870,870,870,870,11000,"2014-01-17","BYAN"
870,870,870,870,11000,"2014-01-20","BYAN"
870,870,865,865,45000,"2014-01-21","BYAN"
870,870,870,870,272000,"2014-01-22","BYAN"
870,870,870,870,30000,"2014-01-23","BYAN"
870,870,870,870,40000,"2014-01-24","BYAN"
870,870,870,870,10000,"2014-01-27","BYAN"
870,870,865,870,85000,"2014-01-28","BYAN"
870,870,870,870,60000,"2014-01-29","BYAN"
870,870,870,870,80000,"2014-01-30","BYAN"
870,870,870,870,38000,"2014-02-03","BYAN"
870,870,870,870,38000,"2014-02-04","BYAN"
870,870,870,870,150000,"2014-02-05","BYAN"
870,870,870,870,20000,"2014-02-06","BYAN"
870,870,870,870,18000,"2014-02-07","BYAN"
870,870,867.5,867.5,74000,"2014-02-10","BYAN"
865,870,855,870,115000,"2014-02-11","BYAN"
870,870,870,870,20000,"2014-02-12","BYAN"
870,870,867.5,867.5,15000,"2014-02-13","BYAN"
870,870,867.5,870,35000,"2014-02-14","BYAN"
867.5,867.5,862.5,867.5,30000,"2014-02-17","BYAN"
870,870,870,870,10000,"2014-02-18","BYAN"
870,870,870,870,0,"2014-02-19","BYAN"
867.5,867.5,867.5,867.5,15000,"2014-02-20","BYAN"
870,870,865,865,90000,"2014-02-21","BYAN"
870,870,870,870,21000,"2014-02-24","BYAN"
870,870,857.5,870,2e+05,"2014-02-25","BYAN"
870,870,865,865,18000,"2014-02-26","BYAN"
867.5,867.5,867.5,867.5,25000,"2014-02-27","BYAN"
867.5,867.5,802.5,850,522000,"2014-02-28","BYAN"
850,850,850,850,27000,"2014-03-03","BYAN"
850,850,850,850,38000,"2014-03-04","BYAN"
850,850,850,850,21000,"2014-03-05","BYAN"
850,850,850,850,10000,"2014-03-06","BYAN"
850,850,850,850,50000,"2014-03-07","BYAN"
850,850,835,850,2e+05,"2014-03-10","BYAN"
850,850,845,850,44000,"2014-03-11","BYAN"
850,850,850,850,8000,"2014-03-12","BYAN"
850,850,850,850,20000,"2014-03-13","BYAN"
850,850,850,850,15000,"2014-03-14","BYAN"
850,850,850,850,0,"2014-03-17","BYAN"
850,850,847.5,850,27000,"2014-03-18","BYAN"
850,850,847.5,847.5,40000,"2014-03-19","BYAN"
847.5,847.5,847.5,847.5,27000,"2014-03-20","BYAN"
845,845,845,845,90000,"2014-03-21","BYAN"
847.5,847.5,847.5,847.5,37000,"2014-03-24","BYAN"
847.5,847.5,845,847.5,42000,"2014-03-25","BYAN"
847.5,847.5,847.5,847.5,13000,"2014-03-26","BYAN"
847.5,847.5,847.5,847.5,50000,"2014-03-27","BYAN"
847.5,847.5,845,845,70000,"2014-03-28","BYAN"
847.5,847.5,835,835,340000,"2014-04-01","BYAN"
835,835,835,835,516000,"2014-04-02","BYAN"
835,835,835,835,20000,"2014-04-03","BYAN"
835,835,835,835,34000,"2014-04-04","BYAN"
835,835,832.5,835,87000,"2014-04-07","BYAN"
835,835,835,835,28000,"2014-04-08","BYAN"
835,835,835,835,0,"2014-04-09","BYAN"
835,835,815,822.5,628000,"2014-04-10","BYAN"
822.5,822.5,817.5,820,108000,"2014-04-11","BYAN"
822.5,822.5,817.5,817.5,66000,"2014-04-14","BYAN"
817.5,817.5,812.5,812.5,211000,"2014-04-15","BYAN"
812.5,812.5,810,810,130000,"2014-04-16","BYAN"
812.5,812.5,807.5,807.5,90000,"2014-04-17","BYAN"
807.5,807.5,807.5,807.5,25000,"2014-04-21","BYAN"
807.5,807.5,807.5,807.5,26000,"2014-04-22","BYAN"
807.5,807.5,807.5,807.5,11000,"2014-04-23","BYAN"
807.5,807.5,807.5,807.5,20000,"2014-04-24","BYAN"
807.5,807.5,807.5,807.5,21000,"2014-04-25","BYAN"
807.5,807.5,795,795,391000,"2014-04-28","BYAN"
800,800,800,800,8000,"2014-04-29","BYAN"
800,800,800,800,98000,"2014-04-30","BYAN"
800,800,800,800,10000,"2014-05-02","BYAN"
800,800,800,800,10000,"2014-05-05","BYAN"
800,800,797.5,797.5,11000,"2014-05-06","BYAN"
800,800,800,800,10000,"2014-05-07","BYAN"
797.5,800,797.5,800,30000,"2014-05-08","BYAN"
800,800,797.5,800,45000,"2014-05-09","BYAN"
800,800,800,800,8000,"2014-05-12","BYAN"
800,800,800,800,10000,"2014-05-13","BYAN"
800,800,797.5,797.5,11000,"2014-05-14","BYAN"
797.5,797.5,797.5,797.5,0,"2014-05-16","BYAN"
800,800,800,800,51000,"2014-05-19","BYAN"
800,800,800,800,17000,"2014-05-20","BYAN"
797.5,797.5,797.5,797.5,2000,"2014-05-21","BYAN"
800,800,800,800,11000,"2014-05-22","BYAN"
800,800,795,800,38000,"2014-05-23","BYAN"
800,800,800,800,10000,"2014-05-26","BYAN"
797.5,800,797.5,797.5,21000,"2014-05-28","BYAN"
800,800,800,800,20000,"2014-05-30","BYAN"
800,800,800,800,10000,"2014-06-02","BYAN"
785,800,785,785,146000,"2014-06-03","BYAN"
795,795,790,795,480000,"2014-06-04","BYAN"
790,790,787.5,787.5,458000,"2014-06-05","BYAN"
787.5,790,787.5,787.5,276000,"2014-06-06","BYAN"
787.5,790,787.5,787.5,20000,"2014-06-09","BYAN"
775,787.5,767.5,775,294000,"2014-06-10","BYAN"
780,780,770,780,163000,"2014-06-11","BYAN"
780,780,777.5,780,45000,"2014-06-12","BYAN"
770,780,767.5,770,350000,"2014-06-13","BYAN"
770,770,770,770,67000,"2014-06-16","BYAN"
770,770,767.5,770,40000,"2014-06-17","BYAN"
770,770,770,770,50000,"2014-06-18","BYAN"
770,770,770,770,55000,"2014-06-19","BYAN"
770,770,770,770,10000,"2014-06-20","BYAN"
770,770,757.5,770,505000,"2014-06-23","BYAN"
770,770,767.5,770,612000,"2014-06-24","BYAN"
765,770,765,765,960000,"2014-06-25","BYAN"
745,760,745,745,2062000,"2014-06-26","BYAN"
740,747.5,740,740,550000,"2014-06-27","BYAN"
727.5,740,727.5,727.5,1210000,"2014-06-30","BYAN"
725,727.5,725,725,1422000,"2014-07-01","BYAN"
700,725,700,700,1408000,"2014-07-02","BYAN"
700,700,700,700,1e+05,"2014-07-03","BYAN"
700,700,700,700,0,"2014-07-04","BYAN"
700,700,700,700,0,"2014-07-07","BYAN"
700,700,700,700,0,"2014-07-08","BYAN"
700,700,700,700,0,"2014-07-09","BYAN"
700,700,700,700,0,"2014-07-10","BYAN"
700,700,700,700,0,"2014-07-11","BYAN"
700,700,700,700,0,"2014-07-14","BYAN"
697.5,697.5,697.5,697.5,1071000,"2014-07-15","BYAN"
690,695,690,690,7000,"2014-07-16","BYAN"
690,690,690,690,20000,"2014-07-17","BYAN"
680,680,680,680,1472000,"2014-07-18","BYAN"
680,680,650,680,513000,"2014-07-21","BYAN"
680,680,680,680,580000,"2014-07-22","BYAN"
680,680,680,680,365000,"2014-07-23","BYAN"
680,680,630,680,358000,"2014-07-24","BYAN"
680,680,632.5,680,301000,"2014-07-25","BYAN"
680,680,680,680,175000,"2014-08-04","BYAN"
677.5,680,640,677.5,360000,"2014-08-05","BYAN"
680,680,640,680,256000,"2014-08-06","BYAN"
680,680,680,680,116000,"2014-08-07","BYAN"
680,680,680,680,106000,"2014-08-08","BYAN"
680,680,600,680,465000,"2014-08-11","BYAN"
680,680,680,680,3e+05,"2014-08-12","BYAN"
680,680,677.5,680,265000,"2014-08-13","BYAN"
690,690,680,690,177000,"2014-08-14","BYAN"
700,700,695,700,230000,"2014-08-15","BYAN"
700,702.5,700,700,230000,"2014-08-18","BYAN"
700,700,700,700,0,"2014-08-19","BYAN"
700,700,700,700,45000,"2014-08-20","BYAN"
700,700,697.5,700,120000,"2014-08-21","BYAN"
700,700,700,700,0,"2014-08-22","BYAN"
700,700,700,700,0,"2014-08-25","BYAN"
700,700,700,700,0,"2014-08-26","BYAN"
700,700,700,700,10000,"2014-08-27","BYAN"
695,700,695,695,151000,"2014-08-28","BYAN"
700,700,700,700,30000,"2014-08-29","BYAN"
700,700,697.5,700,91000,"2014-09-01","BYAN"
700,700,700,700,25000,"2014-09-02","BYAN"
700,700,700,700,26000,"2014-09-03","BYAN"
697.5,700,697.5,697.5,33000,"2014-09-04","BYAN"
695,700,690,695,230000,"2014-09-05","BYAN"
697.5,700,677.5,697.5,772000,"2014-09-08","BYAN"
697.5,697.5,697.5,697.5,10000,"2014-09-09","BYAN"
697.5,697.5,697.5,697.5,1000,"2014-09-10","BYAN"
700,700,700,700,20000,"2014-09-11","BYAN"
700,700,700,700,20000,"2014-09-12","BYAN"
700,700,700,700,15000,"2014-09-15","BYAN"
700,700,700,700,0,"2014-09-16","BYAN"
700,700,700,700,47000,"2014-09-17","BYAN"
700,700,700,700,0,"2014-09-18","BYAN"
700,700,700,700,5000,"2014-09-19","BYAN"
697.5,700,697.5,697.5,38000,"2014-09-22","BYAN"
697.5,700,697.5,697.5,44000,"2014-09-23","BYAN"
697.5,700,697.5,697.5,50000,"2014-09-24","BYAN"
697.5,700,697.5,697.5,30000,"2014-09-25","BYAN"
697.5,700,697.5,697.5,40000,"2014-09-26","BYAN"
700,700,695,700,55000,"2014-09-29","BYAN"
700,700,700,700,20000,"2014-09-30","BYAN"
700,700,700,700,20000,"2014-10-01","BYAN"
700,700,700,700,23000,"2014-10-02","BYAN"
700,700,700,700,18000,"2014-10-03","BYAN"
700,700,700,700,0,"2014-10-06","BYAN"
700,700,700,700,0,"2014-10-07","BYAN"
692.5,697.5,692.5,692.5,170000,"2014-10-08","BYAN"
692.5,697.5,690,692.5,190000,"2014-10-09","BYAN"
692.5,695,690,692.5,110000,"2014-10-10","BYAN"
695,697.5,695,695,40000,"2014-10-13","BYAN"
695,700,695,695,45000,"2014-10-14","BYAN"
692.5,697.5,692.5,692.5,54000,"2014-10-15","BYAN"
695,697.5,695,695,23000,"2014-10-16","BYAN"
695,697.5,695,695,40000,"2014-10-17","BYAN"
697.5,697.5,697.5,697.5,20000,"2014-10-20","BYAN"
695,697.5,692.5,695,60000,"2014-10-21","BYAN"
695,695,695,695,0,"2014-10-22","BYAN"
695,695,695,695,13000,"2014-10-23","BYAN"
695,697.5,695,695,30000,"2014-10-24","BYAN"
695,697.5,695,695,26000,"2014-10-27","BYAN"
695,697.5,695,695,27000,"2014-10-28","BYAN"
695,695,695,695,60000,"2014-10-29","BYAN"
695,695,695,695,0,"2014-10-30","BYAN"
692.5,695,692.5,692.5,20000,"2014-10-31","BYAN"
692.5,695,692.5,692.5,20000,"2014-11-03","BYAN"
692.5,695,692.5,692.5,30000,"2014-11-04","BYAN"
692.5,695,692.5,692.5,26000,"2014-11-05","BYAN"
692.5,692.5,692.5,692.5,10000,"2014-11-06","BYAN"
692.5,695,692.5,692.5,20000,"2014-11-07","BYAN"
692.5,695,692.5,692.5,26000,"2014-11-10","BYAN"
692.5,695,692.5,692.5,30000,"2014-11-11","BYAN"
692.5,692.5,692.5,692.5,0,"2014-11-12","BYAN"
692.5,695,687.5,692.5,60000,"2014-11-13","BYAN"
692.5,695,692.5,692.5,40000,"2014-11-14","BYAN"
692.5,695,690,690,53000,"2014-11-17","BYAN"
690,692.5,690,690,27000,"2014-11-18","BYAN"
690,692.5,690,690,30000,"2014-11-19","BYAN"
690,695,690,690,50000,"2014-11-20","BYAN"
690,690,690,690,0,"2014-11-21","BYAN"
690,690,690,690,20000,"2014-11-24","BYAN"
690,692.5,690,690,25000,"2014-11-25","BYAN"
690,692.5,690,690,30000,"2014-11-26","BYAN"
690,692.5,690,690,30000,"2014-11-27","BYAN"
690,692.5,687.5,690,45000,"2014-11-28","BYAN"
690,690,682.5,690,130000,"2014-12-01","BYAN"
690,690,690,690,10000,"2014-12-02","BYAN"
687.5,687.5,680,682.5,920000,"2014-12-03","BYAN"
682.5,682.5,670,670,90000,"2014-12-04","BYAN"
670,670,660,660,78000,"2014-12-05","BYAN"
665,665,665,665,10000,"2014-12-08","BYAN"
670,670,665,665,45000,"2014-12-09","BYAN"
667.5,667.5,650,665,220000,"2014-12-10","BYAN"
667.5,670,662.5,670,40000,"2014-12-11","BYAN"
670,670,670,670,20000,"2014-12-12","BYAN"
670,670,670,670,10000,"2014-12-15","BYAN"
670,670,670,670,5000,"2014-12-16","BYAN"
670,670,670,670,0,"2014-12-17","BYAN"
670,670,670,670,10000,"2014-12-18","BYAN"
670,670,670,670,1000,"2014-12-19","BYAN"
670,670,670,670,10000,"2014-12-22","BYAN"
675,675,672.5,672.5,22000,"2014-12-23","BYAN"
672.5,672.5,672.5,672.5,0,"2014-12-24","BYAN"
675,675,665,665,75000,"2014-12-29","BYAN"
670,670,635,665,490000,"2014-12-30","BYAN"
665,665,662.5,662.5,48000,"2015-01-02","BYAN"
665,665,660,660,24000,"2015-01-05","BYAN"
665,667.5,657.5,657.5,331000,"2015-01-06","BYAN"
672.5,680,660,667.5,538000,"2015-01-07","BYAN"
672.5,672.5,667.5,670,2e+05,"2015-01-08","BYAN"
670,670,670,670,0,"2015-01-09","BYAN"
680,680,670,670,223000,"2015-01-12","BYAN"
680,680,660,670,131000,"2015-01-13","BYAN"
675,675,670,670,30000,"2015-01-14","BYAN"
670,672.5,670,670,121000,"2015-01-15","BYAN"
670,670,670,670,60000,"2015-01-16","BYAN"
672.5,672.5,667.5,667.5,35000,"2015-01-19","BYAN"
667.5,700,665,700,301000,"2015-01-20","BYAN"
700,700,690,692.5,203000,"2015-01-21","BYAN"
700,705,695,697.5,72000,"2015-01-22","BYAN"
707.5,707.5,697.5,700,105000,"2015-01-23","BYAN"
705,705,700,700,35000,"2015-01-26","BYAN"
710,710,700,705,69000,"2015-01-27","BYAN"
705,705,705,705,0,"2015-01-28","BYAN"
710,710,705,710,31000,"2015-01-29","BYAN"
710,710,710,710,0,"2015-01-30","BYAN"
715,715,710,710,25000,"2015-02-02","BYAN"
715,715,705,705,60000,"2015-02-03","BYAN"
750,750,702.5,730,89000,"2015-02-04","BYAN"
730,730,720,720,53000,"2015-02-05","BYAN"
730,730,727.5,727.5,50000,"2015-02-06","BYAN"
730,730,725,727.5,78000,"2015-02-09","BYAN"
730,730,725,727.5,46000,"2015-02-10","BYAN"
730,730,727.5,727.5,22000,"2015-02-11","BYAN"
732.5,732.5,730,730,20000,"2015-02-12","BYAN"
730,730,727.5,730,40000,"2015-02-13","BYAN"
732.5,747.5,732.5,747.5,30000,"2015-02-16","BYAN"
737.5,740,727.5,727.5,166000,"2015-02-17","BYAN"
732.5,750,732.5,750,62000,"2015-02-18","BYAN"
750,750,750,750,9000,"2015-02-20","BYAN"
750,750,747.5,747.5,39000,"2015-02-23","BYAN"
750,750,747.5,747.5,17000,"2015-02-24","BYAN"
752.5,752.5,750,750,22000,"2015-02-25","BYAN"
752.5,752.5,747.5,747.5,65000,"2015-02-26","BYAN"
765,765,762.5,762.5,20000,"2015-02-27","BYAN"
762.5,762.5,757.5,757.5,25000,"2015-03-02","BYAN"
760,760,757.5,757.5,20000,"2015-03-03","BYAN"
760,760,760,760,10000,"2015-03-04","BYAN"
760,762.5,760,760,22000,"2015-03-05","BYAN"
762.5,762.5,760,760,25000,"2015-03-06","BYAN"
760,760,760,760,20000,"2015-03-09","BYAN"
762.5,762.5,762.5,762.5,20000,"2015-03-10","BYAN"
762.5,770,755,760,171000,"2015-03-11","BYAN"
765,765,762.5,762.5,30000,"2015-03-12","BYAN"
767.5,767.5,765,765,25000,"2015-03-13","BYAN"
770,770,770,770,13000,"2015-03-16","BYAN"
770,770,770,770,12000,"2015-03-17","BYAN"
770,770,770,770,10000,"2015-03-18","BYAN"
775,800,772.5,800,31000,"2015-03-19","BYAN"
800,800,800,800,8000,"2015-03-20","BYAN"
800,800,800,800,10000,"2015-03-23","BYAN"
800,800,797.5,800,26000,"2015-03-24","BYAN"
800,800,800,800,10000,"2015-03-25","BYAN"
800,800,792.5,792.5,60000,"2015-03-26","BYAN"
795,795,790,792.5,60000,"2015-03-27","BYAN"
795,795,787.5,787.5,1e+05,"2015-03-30","BYAN"
792.5,792.5,787.5,790,65000,"2015-03-31","BYAN"
792.5,792.5,782.5,782.5,198000,"2015-04-01","BYAN"
787.5,787.5,782.5,787.5,80000,"2015-04-02","BYAN"
787.5,787.5,787.5,787.5,0,"2015-04-06","BYAN"
787.5,787.5,787.5,787.5,0,"2015-04-07","BYAN"
787.5,787.5,787.5,787.5,1000,"2015-04-08","BYAN"
787.5,787.5,787.5,787.5,10000,"2015-04-09","BYAN"
787.5,787.5,780,782.5,166000,"2015-04-10","BYAN"
780,785,777.5,780,85000,"2015-04-13","BYAN"
792.5,792.5,785,785,90000,"2015-04-14","BYAN"
790,790,780,780,70000,"2015-04-15","BYAN"
790,790,782.5,782.5,71000,"2015-04-16","BYAN"
790,790,782.5,782.5,61000,"2015-04-17","BYAN"
785,800,782.5,792.5,118000,"2015-04-20","BYAN"
800,802.5,800,800,51000,"2015-04-21","BYAN"
805,805,805,805,2000,"2015-04-22","BYAN"
807.5,807.5,805,805,26000,"2015-04-23","BYAN"
807.5,807.5,802.5,802.5,35000,"2015-04-24","BYAN"
810,810,805,805,46000,"2015-04-27","BYAN"
810,810,805,805,48000,"2015-04-28","BYAN"
810,810,805,805,56000,"2015-04-29","BYAN"
812.5,820,805,817.5,72000,"2015-04-30","BYAN"
820,820,805,807.5,802000,"2015-05-04","BYAN"
807.5,810,805,805,680000,"2015-05-05","BYAN"
810,810,802.5,810,760000,"2015-05-06","BYAN"
810,810,800,800,710000,"2015-05-07","BYAN"
810,810,797.5,800,1020000,"2015-05-08","BYAN"
800,800,797.5,797.5,660000,"2015-05-11","BYAN"
810,810,797.5,797.5,8e+05,"2015-05-12","BYAN"
810,810,797.5,797.5,910000,"2015-05-13","BYAN"
810,810,810,810,10000,"2015-05-15","BYAN"
810,810,780,790,920000,"2015-05-18","BYAN"
780,780,780,780,20000,"2015-05-19","BYAN"
780,787.5,780,787.5,1020000,"2015-05-20","BYAN"
800,800,787.5,787.5,570000,"2015-05-21","BYAN"
787.5,787.5,787.5,787.5,50000,"2015-05-22","BYAN"
777.5,780,777.5,780,250000,"2015-05-25","BYAN"
790,790,782.5,782.5,1010000,"2015-05-26","BYAN"
777.5,780,777.5,780,350000,"2015-05-27","BYAN"
790,790,732.5,780,1306000,"2015-05-28","BYAN"
790,790,782.5,790,850000,"2015-05-29","BYAN"
790,790,790,790,20000,"2015-06-01","BYAN"
790,790,785,785,820000,"2015-06-03","BYAN"
795,795,795,795,10000,"2015-06-04","BYAN"
787.5,790,787.5,790,38000,"2015-06-05","BYAN"
790,790,790,790,26000,"2015-06-08","BYAN"
795,795,795,795,130000,"2015-06-09","BYAN"
797.5,797.5,797.5,797.5,160000,"2015-06-10","BYAN"
802.5,802.5,802.5,802.5,180000,"2015-06-11","BYAN"
807.5,807.5,807.5,807.5,30000,"2015-06-12","BYAN"
807.5,807.5,807.5,807.5,30000,"2015-06-15","BYAN"
807.5,807.5,807.5,807.5,20000,"2015-06-16","BYAN"
780,780,780,780,40000,"2015-06-17","BYAN"
780,780,780,780,20000,"2015-06-18","BYAN"
780,780,780,780,10000,"2015-06-19","BYAN"
780,780,780,780,20000,"2015-06-22","BYAN"
792.5,792.5,790,790,30000,"2015-06-23","BYAN"
795,795,795,795,20000,"2015-06-24","BYAN"
800,800,800,800,30000,"2015-06-25","BYAN"
800,800,800,800,40000,"2015-06-26","BYAN"
800,800,800,800,20000,"2015-06-29","BYAN"
802.5,802.5,802.5,802.5,30000,"2015-06-30","BYAN"
805,805,805,805,40000,"2015-07-01","BYAN"
805,805,805,805,20000,"2015-07-02","BYAN"
807.5,807.5,807.5,807.5,35000,"2015-07-03","BYAN"
807.5,807.5,807.5,807.5,38000,"2015-07-06","BYAN"
807.5,807.5,807.5,807.5,20000,"2015-07-07","BYAN"
807.5,807.5,807.5,807.5,20000,"2015-07-08","BYAN"
807.5,807.5,807.5,807.5,30000,"2015-07-09","BYAN"
807.5,807.5,807.5,807.5,20000,"2015-07-10","BYAN"
810,810,810,810,30000,"2015-07-13","BYAN"
810,810,810,810,30000,"2015-07-14","BYAN"
810,810,810,810,30000,"2015-07-15","BYAN"
810,810,810,810,20000,"2015-07-22","BYAN"
810,810,810,810,40000,"2015-07-23","BYAN"
810,810,810,810,20000,"2015-07-24","BYAN"
810,810,810,810,30000,"2015-07-27","BYAN"
810,810,810,810,20000,"2015-07-28","BYAN"
812.5,812.5,812.5,812.5,40000,"2015-07-29","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-07-30","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-07-31","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-08-03","BYAN"
812.5,812.5,812.5,812.5,28000,"2015-08-04","BYAN"
812.5,812.5,812.5,812.5,45000,"2015-08-05","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-08-06","BYAN"
812.5,812.5,812.5,812.5,20000,"2015-08-07","BYAN"
812.5,812.5,812.5,812.5,28000,"2015-08-10","BYAN"
812.5,812.5,812.5,812.5,40000,"2015-08-11","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-08-12","BYAN"
812.5,812.5,812.5,812.5,20000,"2015-08-13","BYAN"
815,815,815,815,30000,"2015-08-14","BYAN"
815,815,815,815,35000,"2015-08-18","BYAN"
815,815,815,815,30000,"2015-08-19","BYAN"
815,815,815,815,30000,"2015-08-20","BYAN"
815,815,815,815,40000,"2015-08-21","BYAN"
815,815,815,815,20000,"2015-08-24","BYAN"
790,790,790,790,20000,"2015-08-25","BYAN"
800,800,800,800,20000,"2015-08-26","BYAN"
810,810,810,810,30000,"2015-08-27","BYAN"
812.5,812.5,812.5,812.5,40000,"2015-08-28","BYAN"
815,815,815,815,30000,"2015-08-31","BYAN"
815,815,815,815,30000,"2015-09-01","BYAN"
817.5,817.5,790,790,41000,"2015-09-02","BYAN"
800,800,800,800,30000,"2015-09-03","BYAN"
810,810,810,810,20000,"2015-09-04","BYAN"
815,815,815,815,25000,"2015-09-07","BYAN"
817.5,817.5,817.5,817.5,40000,"2015-09-08","BYAN"
820,820,820,820,30000,"2015-09-09","BYAN"
820,820,820,820,40000,"2015-09-10","BYAN"
790,790,790,790,33000,"2015-09-11","BYAN"
800,800,800,800,30000,"2015-09-14","BYAN"
812.5,812.5,812.5,812.5,30000,"2015-09-15","BYAN"
815,815,815,815,20000,"2015-09-16","BYAN"
817.5,817.5,817.5,817.5,40000,"2015-09-17","BYAN"
820,820,820,820,40000,"2015-09-18","BYAN"
820,820,820,820,30000,"2015-09-21","BYAN"
820,820,820,820,40000,"2015-09-22","BYAN"
820,820,820,820,20000,"2015-09-23","BYAN"
820,820,820,820,20000,"2015-09-25","BYAN"
820,820,820,820,40000,"2015-09-28","BYAN"
820,820,820,820,0,"2015-09-29","BYAN"
820,820,820,820,50000,"2015-09-30","BYAN"
820,820,820,820,30000,"2015-10-01","BYAN"
820,820,820,820,30000,"2015-10-02","BYAN"
820,820,820,820,30000,"2015-10-05","BYAN"
820,820,820,820,20000,"2015-10-06","BYAN"
812.5,812.5,790,790,40000,"2015-10-07","BYAN"
800,800,800,800,20000,"2015-10-08","BYAN"
820,820,820,820,30000,"2015-10-09","BYAN"
822.5,822.5,822.5,822.5,30000,"2015-10-12","BYAN"
825,825,825,825,20000,"2015-10-13","BYAN"
825,825,825,825,20000,"2015-10-15","BYAN"
825,825,825,825,30000,"2015-10-16","BYAN"
825,825,825,825,0,"2015-10-19","BYAN"
825,825,825,825,0,"2015-10-20","BYAN"
825,825,825,825,0,"2015-10-21","BYAN"
825,825,825,825,0,"2015-10-22","BYAN"
825,825,825,825,0,"2015-10-23","BYAN"
800,800,800,800,30000,"2015-10-26","BYAN"
810,810,810,810,40000,"2015-10-27","BYAN"
820,820,820,820,30000,"2015-10-28","BYAN"
820,820,820,820,30000,"2015-10-29","BYAN"
822.5,822.5,822.5,822.5,50000,"2015-10-30","BYAN"
790,790,790,790,30000,"2015-11-02","BYAN"
800,800,800,800,20000,"2015-11-03","BYAN"
790,790,790,790,4000,"2015-11-04","BYAN"
800,800,800,800,30000,"2015-11-05","BYAN"
810,810,810,810,20000,"2015-11-06","BYAN"
815,815,815,815,30000,"2015-11-09","BYAN"
815,815,815,815,0,"2015-11-10","BYAN"
820,820,790,790,41000,"2015-11-11","BYAN"
800,800,800,800,20000,"2015-11-12","BYAN"
805,805,805,805,20000,"2015-11-13","BYAN"
810,810,810,810,20000,"2015-11-16","BYAN"
815,815,815,815,30000,"2015-11-17","BYAN"
820,820,820,820,30000,"2015-11-18","BYAN"
820,820,820,820,25000,"2015-11-19","BYAN"
830,830,830,830,25000,"2015-11-20","BYAN"
830,830,830,830,25000,"2015-11-23","BYAN"
830,830,830,830,30000,"2015-11-24","BYAN"
830,830,830,830,40000,"2015-11-25","BYAN"
830,830,830,830,20000,"2015-11-26","BYAN"
830,830,830,830,50000,"2015-11-27","BYAN"
830,830,830,830,30000,"2015-11-30","BYAN"
830,830,830,830,40000,"2015-12-01","BYAN"
830,830,830,830,20000,"2015-12-02","BYAN"
830,830,830,830,30000,"2015-12-03","BYAN"
830,830,830,830,50000,"2015-12-04","BYAN"
830,830,830,830,30000,"2015-12-07","BYAN"
830,830,830,830,20000,"2015-12-08","BYAN"
830,830,830,830,0,"2015-12-09","BYAN"
830,830,830,830,30000,"2015-12-10","BYAN"
830,830,830,830,30000,"2015-12-11","BYAN"
830,830,830,830,40000,"2015-12-14","BYAN"
830,830,830,830,20000,"2015-12-15","BYAN"
830,830,830,830,20000,"2015-12-16","BYAN"
835,835,835,835,25000,"2015-12-17","BYAN"
835,835,835,835,20000,"2015-12-18","BYAN"
835,835,835,835,30000,"2015-12-21","BYAN"
787.5,787.5,787.5,787.5,20000,"2015-12-22","BYAN"
787.5,787.5,787.5,787.5,20000,"2015-12-23","BYAN"
787.5,787.5,787.5,787.5,20000,"2015-12-28","BYAN"
795,795,795,795,25000,"2015-12-29","BYAN"
787.5,787.5,787.5,787.5,25000,"2015-12-30","BYAN"
787.5,787.5,787.5,787.5,30000,"2016-01-04","BYAN"
787.5,800,787.5,800,25000,"2016-01-05","BYAN"
800,800,800,800,30000,"2016-01-06","BYAN"
802.5,802.5,802.5,802.5,25000,"2016-01-07","BYAN"
802.5,802.5,802.5,802.5,20000,"2016-01-08","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-11","BYAN"
805,805,805,805,30000,"2016-01-12","BYAN"
805,805,805,805,20000,"2016-01-13","BYAN"
805,805,805,805,30000,"2016-01-14","BYAN"
810,810,810,810,20000,"2016-01-15","BYAN"
790,790,790,790,30000,"2016-01-18","BYAN"
800,800,800,800,20000,"2016-01-19","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-20","BYAN"
802.5,802.5,802.5,802.5,25000,"2016-01-21","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-22","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-25","BYAN"
802.5,802.5,802.5,802.5,20000,"2016-01-26","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-27","BYAN"
802.5,802.5,802.5,802.5,40000,"2016-01-28","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-01-29","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-01","BYAN"
802.5,802.5,802.5,802.5,4000,"2016-02-02","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-03","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-04","BYAN"
802.5,802.5,802.5,802.5,20000,"2016-02-05","BYAN"
802.5,802.5,802.5,802.5,0,"2016-02-09","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-10","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-11","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-12","BYAN"
802.5,802.5,802.5,802.5,20000,"2016-02-15","BYAN"
802.5,802.5,802.5,802.5,30000,"2016-02-16","BYAN"
802.5,802.5,802.5,802.5,20000,"2016-02-17","BYAN"
802.5,802.5,777.5,790,196000,"2016-02-18","BYAN"
795,795,750,790,212000,"2016-02-19","BYAN"
795,795,780,790,33000,"2016-02-22","BYAN"
795,795,795,795,20000,"2016-02-23","BYAN"
795,795,760,775,32000,"2016-02-24","BYAN"
797.5,797.5,797.5,797.5,30000,"2016-02-25","BYAN"
800,800,800,800,20000,"2016-02-26","BYAN"
800,800,800,800,30000,"2016-02-29","BYAN"
800,800,800,800,30000,"2016-03-01","BYAN"
800,800,800,800,30000,"2016-03-02","BYAN"
800,800,800,800,30000,"2016-03-03","BYAN"
800,800,800,800,30000,"2016-03-04","BYAN"
800,800,800,800,20000,"2016-03-07","BYAN"
800,800,800,800,30000,"2016-03-08","BYAN"
800,800,800,800,20000,"2016-03-10","BYAN"
750,790,750,790,201000,"2016-03-11","BYAN"
790,800,790,800,20000,"2016-03-14","BYAN"
800,800,800,800,20000,"2016-03-15","BYAN"
800,800,800,800,30000,"2016-03-16","BYAN"
800,800,800,800,20000,"2016-03-17","BYAN"
800,800,800,800,30000,"2016-03-18","BYAN"
800,800,750,750,30000,"2016-03-21","BYAN"
790,800,790,800,20000,"2016-03-22","BYAN"
760,760,750,750,34000,"2016-03-23","BYAN"
800,800,750,750,32000,"2016-03-24","BYAN"
750,750,750,750,30000,"2016-03-28","BYAN"
745,750,745,750,20000,"2016-03-29","BYAN"
785,785,735,735,31000,"2016-03-30","BYAN"
730,750,730,750,30000,"2016-03-31","BYAN"
750,750,750,750,20000,"2016-04-01","BYAN"
750,750,750,750,30000,"2016-04-04","BYAN"
750,750,750,750,0,"2016-04-05","BYAN"
750,750,750,750,0,"2016-04-06","BYAN"
790,790,790,790,20000,"2016-04-07","BYAN"
790,790,790,790,30000,"2016-04-08","BYAN"
790,790,790,790,20000,"2016-04-11","BYAN"
790,790,790,790,30000,"2016-04-12","BYAN"
790,790,790,790,0,"2016-04-13","BYAN"
790,790,790,790,0,"2016-04-14","BYAN"
790,790,790,790,0,"2016-04-15","BYAN"
790,790,790,790,0,"2016-04-18","BYAN"
790,790,790,790,0,"2016-04-19","BYAN"
790,790,790,790,20000,"2016-04-20","BYAN"
790,790,790,790,28000,"2016-04-21","BYAN"
790,790,790,790,20000,"2016-04-22","BYAN"
790,790,790,790,20000,"2016-04-25","BYAN"
790,795,790,795,20000,"2016-04-26","BYAN"
795,795,795,795,20000,"2016-04-27","BYAN"
795,795,795,795,20000,"2016-04-28","BYAN"
795,795,795,795,0,"2016-04-29","BYAN"
795,795,795,795,0,"2016-05-02","BYAN"
795,795,795,795,0,"2016-05-03","BYAN"
795,795,795,795,0,"2016-05-04","BYAN"
795,795,795,795,0,"2016-05-09","BYAN"
795,795,795,795,0,"2016-05-10","BYAN"
795,795,795,795,0,"2016-05-11","BYAN"
795,795,795,795,0,"2016-05-12","BYAN"
795,795,795,795,0,"2016-05-13","BYAN"
795,795,795,795,0,"2016-05-16","BYAN"
795,795,795,795,30000,"2016-05-17","BYAN"
795,795,795,795,0,"2016-05-18","BYAN"
795,795,795,795,0,"2016-05-19","BYAN"
795,795,795,795,0,"2016-05-20","BYAN"
795,795,795,795,0,"2016-05-23","BYAN"
795,795,795,795,0,"2016-05-24","BYAN"
795,795,795,795,0,"2016-05-25","BYAN"
795,795,795,795,0,"2016-05-26","BYAN"
790,790,790,790,20000,"2016-05-27","BYAN"
790,790,790,790,0,"2016-05-30","BYAN"
790,790,790,790,0,"2016-05-31","BYAN"
790,790,790,790,0,"2016-06-01","BYAN"
790,790,790,790,0,"2016-06-02","BYAN"
790,790,790,790,0,"2016-06-03","BYAN"
790,790,790,790,0,"2016-06-06","BYAN"
790,790,790,790,0,"2016-06-07","BYAN"
790,790,790,790,0,"2016-06-08","BYAN"
790,790,790,790,0,"2016-06-09","BYAN"
790,790,790,790,0,"2016-06-10","BYAN"
790,790,790,790,0,"2016-06-13","BYAN"
790,790,790,790,0,"2016-06-14","BYAN"
830,830,830,830,10000,"2016-06-15","BYAN"
830,830,830,830,0,"2016-06-16","BYAN"
830,830,830,830,0,"2016-06-17","BYAN"
830,830,830,830,0,"2016-06-20","BYAN"
830,830,830,830,0,"2016-06-21","BYAN"
830,830,830,830,0,"2016-06-22","BYAN"
830,830,830,830,0,"2016-06-23","BYAN"
830,830,830,830,0,"2016-06-24","BYAN"
830,830,830,830,0,"2016-06-27","BYAN"
830,830,830,830,0,"2016-06-28","BYAN"
830,830,830,830,0,"2016-06-29","BYAN"
830,830,830,830,0,"2016-06-30","BYAN"
830,830,830,830,0,"2016-07-01","BYAN"
830,830,830,830,0,"2016-07-11","BYAN"
830,830,830,830,0,"2016-07-12","BYAN"
830,830,830,830,0,"2016-07-13","BYAN"
830,830,830,830,0,"2016-07-14","BYAN"
830,830,830,830,0,"2016-07-15","BYAN"
830,830,830,830,0,"2016-07-18","BYAN"
830,830,830,830,0,"2016-07-19","BYAN"
830,830,830,830,0,"2016-07-20","BYAN"
830,830,830,830,0,"2016-07-21","BYAN"
830,830,830,830,0,"2016-07-22","BYAN"
830,830,830,830,0,"2016-07-25","BYAN"
830,830,830,830,0,"2016-07-26","BYAN"
830,830,830,830,0,"2016-07-27","BYAN"
830,830,830,830,0,"2016-07-28","BYAN"
830,830,830,830,0,"2016-07-29","BYAN"
820,820,820,820,10000,"2016-08-01","BYAN"
820,820,820,820,0,"2016-08-02","BYAN"
820,820,820,820,0,"2016-08-03","BYAN"
820,820,820,820,0,"2016-08-04","BYAN"
820,820,820,820,0,"2016-08-05","BYAN"
820,820,820,820,0,"2016-08-08","BYAN"
820,820,820,820,0,"2016-08-09","BYAN"
820,820,820,820,0,"2016-08-10","BYAN"
820,820,820,820,0,"2016-08-11","BYAN"
820,820,820,820,0,"2016-08-12","BYAN"
820,820,820,820,0,"2016-08-15","BYAN"
820,820,820,820,0,"2016-08-16","BYAN"
820,820,820,820,0,"2016-08-18","BYAN"
820,820,820,820,0,"2016-08-19","BYAN"
820,820,820,820,0,"2016-08-22","BYAN"
820,820,820,820,0,"2016-08-23","BYAN"
820,820,820,820,0,"2016-08-24","BYAN"
740,740,740,740,11000,"2016-08-25","BYAN"
740,740,740,740,0,"2016-08-26","BYAN"
740,740,740,740,0,"2016-08-29","BYAN"
667.5,667.5,667.5,667.5,1000,"2016-08-30","BYAN"
667.5,667.5,667.5,667.5,0,"2016-08-31","BYAN"
667.5,667.5,667.5,667.5,0,"2016-09-01","BYAN"
667.5,667.5,667.5,667.5,0,"2016-09-02","BYAN"
602.5,750,602.5,750,599000,"2016-09-05","BYAN"
750,750,750,750,0,"2016-09-06","BYAN"
750,750,750,750,0,"2016-09-07","BYAN"
750,750,750,750,0,"2016-09-08","BYAN"
750,750,750,750,0,"2016-09-09","BYAN"
750,750,750,750,0,"2016-09-13","BYAN"
750,750,750,750,0,"2016-09-14","BYAN"
750,750,750,750,0,"2016-09-15","BYAN"
750,750,750,750,0,"2016-09-16","BYAN"
675,680,675,680,51000,"2016-09-19","BYAN"
680,680,680,680,0,"2016-09-20","BYAN"
650,665,650,665,50000,"2016-09-21","BYAN"
680,680,680,680,10000,"2016-09-22","BYAN"
680,680,680,680,0,"2016-09-23","BYAN"
670,680,670,680,5e+05,"2016-09-26","BYAN"
680,680,680,680,555000,"2016-09-27","BYAN"
650,680,650,680,520000,"2016-09-28","BYAN"
680,680,680,680,0,"2016-09-29","BYAN"
680,680,680,680,0,"2016-09-30","BYAN"
710,710,710,710,40000,"2016-10-03","BYAN"
710,710,710,710,0,"2016-10-04","BYAN"
710,710,710,710,0,"2016-10-05","BYAN"
710,710,710,710,0,"2016-10-06","BYAN"
710,710,680,700,50000,"2016-10-07","BYAN"
700,700,700,700,0,"2016-10-10","BYAN"
700,700,700,700,0,"2016-10-11","BYAN"
700,700,700,700,0,"2016-10-12","BYAN"
700,700,700,700,0,"2016-10-13","BYAN"
700,700,700,700,0,"2016-10-14","BYAN"
700,700,700,700,0,"2016-10-17","BYAN"
700,700,700,700,0,"2016-10-18","BYAN"
700,700,700,700,0,"2016-10-19","BYAN"
700,700,700,700,0,"2016-10-20","BYAN"
700,700,700,700,0,"2016-10-21","BYAN"
700,700,700,700,0,"2016-10-24","BYAN"
650,650,650,650,53000,"2016-10-25","BYAN"
650,650,650,650,0,"2016-10-26","BYAN"
650,650,650,650,0,"2016-10-27","BYAN"
650,650,650,650,1000,"2016-10-28","BYAN"
650,650,650,650,0,"2016-10-31","BYAN"
650,650,650,650,0,"2016-11-01","BYAN"
650,650,650,650,5000,"2016-11-02","BYAN"
650,650,650,650,0,"2016-11-03","BYAN"
650,650,650,650,0,"2016-11-04","BYAN"
650,650,650,650,0,"2016-11-07","BYAN"
650,650,650,650,0,"2016-11-08","BYAN"
650,650,650,650,0,"2016-11-09","BYAN"
650,650,650,650,0,"2016-11-10","BYAN"
650,650,650,650,1000,"2016-11-11","BYAN"
650,650,650,650,0,"2016-11-14","BYAN"
640,640,640,640,6000,"2016-11-15","BYAN"
640,640,640,640,0,"2016-11-16","BYAN"
640,640,640,640,0,"2016-11-17","BYAN"
640,640,640,640,0,"2016-11-18","BYAN"
640,640,640,640,0,"2016-11-21","BYAN"
640,640,640,640,0,"2016-11-22","BYAN"
610,610,610,610,5000,"2016-11-23","BYAN"
610,610,610,610,0,"2016-11-24","BYAN"
610,610,610,610,0,"2016-11-25","BYAN"
600,600,600,600,20000,"2016-11-28","BYAN"
600,600,600,600,0,"2016-11-29","BYAN"
600,600,600,600,0,"2016-11-30","BYAN"
610,610,610,610,3000,"2016-12-01","BYAN"
610,610,610,610,0,"2016-12-02","BYAN"
610,610,610,610,0,"2016-12-05","BYAN"
610,610,610,610,1000,"2016-12-06","BYAN"
610,610,610,610,0,"2016-12-07","BYAN"
610,610,610,610,0,"2016-12-08","BYAN"
610,610,610,610,0,"2016-12-09","BYAN"
610,610,610,610,0,"2016-12-13","BYAN"
610,610,610,610,0,"2016-12-14","BYAN"
630,630,630,630,5000,"2016-12-15","BYAN"
630,630,630,630,0,"2016-12-16","BYAN"
630,630,630,630,0,"2016-12-19","BYAN"
610,610,610,610,6000,"2016-12-20","BYAN"
610,610,610,610,0,"2016-12-21","BYAN"
610,610,610,610,0,"2016-12-22","BYAN"
600,600,600,600,40000,"2016-12-23","BYAN"
600,600,600,600,0,"2016-12-27","BYAN"
600,600,600,600,0,"2016-12-28","BYAN"
600,600,600,600,0,"2016-12-29","BYAN"
600,600,600,600,0,"2016-12-30","BYAN"
600,600,600,600,0,"2017-01-02","BYAN"
600,600,600,600,0,"2017-01-03","BYAN"
600,600,600,600,0,"2017-01-04","BYAN"
600,600,600,600,0,"2017-01-05","BYAN"
590,590,590,590,3000,"2017-01-06","BYAN"
590,590,590,590,0,"2017-01-09","BYAN"
590,590,590,590,0,"2017-01-10","BYAN"
590,590,590,590,0,"2017-01-11","BYAN"
590,590,590,590,0,"2017-01-12","BYAN"
590,590,590,590,0,"2017-01-13","BYAN"
590,590,590,590,0,"2017-01-16","BYAN"
590,590,590,590,0,"2017-01-17","BYAN"
590,590,590,590,0,"2017-01-18","BYAN"
590,590,590,590,0,"2017-01-19","BYAN"
590,590,590,590,0,"2017-01-20","BYAN"
590,590,590,590,0,"2017-01-23","BYAN"
600,600,600,600,3000,"2017-01-24","BYAN"
600,600,600,600,0,"2017-01-25","BYAN"
600,630,600,630,403000,"2017-01-26","BYAN"
610,620,610,620,2000,"2017-01-27","BYAN"
627.5,630,627.5,630,30000,"2017-01-30","BYAN"
630,630,630,630,0,"2017-01-31","BYAN"
630,630,630,630,0,"2017-02-01","BYAN"
630,630,630,630,0,"2017-02-02","BYAN"
630,630,630,630,0,"2017-02-03","BYAN"
630,630,630,630,0,"2017-02-06","BYAN"
630,630,630,630,0,"2017-02-07","BYAN"
630,630,630,630,0,"2017-02-08","BYAN"
630,630,630,630,0,"2017-02-09","BYAN"
630,630,630,630,0,"2017-02-10","BYAN"
630,630,630,630,0,"2017-02-13","BYAN"
630,630,630,630,0,"2017-02-14","BYAN"
630,630,630,630,0,"2017-02-15","BYAN"
620,620,620,620,10000,"2017-02-16","BYAN"
620,620,620,620,0,"2017-02-17","BYAN"
620,620,620,620,211000,"2017-02-20","BYAN"
620,620,620,620,0,"2017-02-21","BYAN"
620,620,620,620,0,"2017-02-22","BYAN"
620,620,620,620,0,"2017-02-23","BYAN"
620,620,620,620,0,"2017-02-24","BYAN"
620,620,620,620,2e+05,"2017-02-27","BYAN"
650,650,650,650,2000,"2017-02-28","BYAN"
667.5,667.5,650,650,3000,"2017-03-01","BYAN"
670,670,670,670,2000,"2017-03-02","BYAN"
650,650,650,650,2000,"2017-03-03","BYAN"
650,650,650,650,4000,"2017-03-06","BYAN"
650,650,650,650,0,"2017-03-07","BYAN"
645,650,645,650,195000,"2017-03-08","BYAN"
650,650,650,650,11000,"2017-03-09","BYAN"
650,650,650,650,0,"2017-03-10","BYAN"
650,650,650,650,0,"2017-03-13","BYAN"
650,650,650,650,0,"2017-03-14","BYAN"
650,650,650,650,0,"2017-03-15","BYAN"
650,650,650,650,1e+05,"2017-03-16","BYAN"
650,650,650,650,0,"2017-03-17","BYAN"
650,662.5,650,662.5,102000,"2017-03-20","BYAN"
700,700,700,700,20000,"2017-03-21","BYAN"
700,700,700,700,0,"2017-03-22","BYAN"
700,700,700,700,0,"2017-03-23","BYAN"
700,700,700,700,0,"2017-03-24","BYAN"
700,700,700,700,0,"2017-03-27","BYAN"
700,700,700,700,0,"2017-03-29","BYAN"
700,700,700,700,0,"2017-03-30","BYAN"
700,700,700,700,0,"2017-03-31","BYAN"
700,700,700,700,0,"2017-04-03","BYAN"
700,700,700,700,0,"2017-04-04","BYAN"
700,700,700,700,0,"2017-04-05","BYAN"
700,700,700,700,0,"2017-04-06","BYAN"
700,700,700,700,0,"2017-04-07","BYAN"
680,680,680,680,1e+05,"2017-04-10","BYAN"
680,680,680,680,0,"2017-04-11","BYAN"
680,680,680,680,0,"2017-04-12","BYAN"
680,680,680,680,0,"2017-04-13","BYAN"
680,680,680,680,0,"2017-04-17","BYAN"
680,680,680,680,0,"2017-04-18","BYAN"
680,680,680,680,0,"2017-04-19","BYAN"
680,680,680,680,0,"2017-04-20","BYAN"
680,680,680,680,0,"2017-04-21","BYAN"
680,680,680,680,0,"2017-04-25","BYAN"
680,680,680,680,0,"2017-04-26","BYAN"
680,680,680,680,0,"2017-04-27","BYAN"
680,680,680,680,0,"2017-04-28","BYAN"
677.5,680,677.5,680,270000,"2017-05-02","BYAN"
680,680,680,680,0,"2017-05-03","BYAN"
680,680,680,680,0,"2017-05-04","BYAN"
680,680,680,680,0,"2017-05-05","BYAN"
680,680,680,680,0,"2017-05-08","BYAN"
680,680,680,680,160000,"2017-05-09","BYAN"
680,680,680,680,0,"2017-05-10","BYAN"
680,680,680,680,0,"2017-05-12","BYAN"
680,680,680,680,0,"2017-05-15","BYAN"
680,680,680,680,40000,"2017-05-16","BYAN"
680,680,680,680,0,"2017-05-17","BYAN"
680,680,680,680,0,"2017-05-18","BYAN"
680,680,680,680,0,"2017-05-19","BYAN"
680,685,680,680,8000,"2017-05-22","BYAN"
680,680,680,680,60000,"2017-05-23","BYAN"
680,680,680,680,0,"2017-05-24","BYAN"
680,680,680,680,0,"2017-05-26","BYAN"
680,680,680,680,0,"2017-05-29","BYAN"
680,680,680,680,0,"2017-05-30","BYAN"
670,670,670,670,1000,"2017-05-31","BYAN"
670,670,670,670,0,"2017-06-01","BYAN"
670,670,670,670,0,"2017-06-02","BYAN"
680,680,680,680,1000,"2017-06-05","BYAN"
680,680,680,680,0,"2017-06-06","BYAN"
680,680,680,680,0,"2017-06-07","BYAN"
680,680,680,680,0,"2017-06-08","BYAN"
680,680,680,680,0,"2017-06-09","BYAN"
680,680,680,680,0,"2017-06-12","BYAN"
630,630,630,630,1000,"2017-06-13","BYAN"
630,630,630,630,0,"2017-06-14","BYAN"
620,680,620,680,92000,"2017-06-15","BYAN"
690,690,690,690,1000,"2017-06-16","BYAN"
700,700,700,700,1000,"2017-06-19","BYAN"
700,700,700,700,1000,"2017-06-20","BYAN"
700,700,700,700,0,"2017-06-21","BYAN"
700,700,700,700,0,"2017-06-22","BYAN"
700,700,700,700,0,"2017-06-23","BYAN"
700,700,700,700,0,"2017-06-26","BYAN"
700,700,700,700,0,"2017-06-27","BYAN"
700,700,700,700,0,"2017-06-28","BYAN"
700,700,700,700,0,"2017-06-29","BYAN"
700,700,700,700,0,"2017-06-30","BYAN"
700,700,700,700,0,"2017-07-03","BYAN"
680,720,680,720,1e+05,"2017-07-04","BYAN"
720,720,720,720,0,"2017-07-05","BYAN"
720,720,720,720,0,"2017-07-06","BYAN"
720,720,720,720,0,"2017-07-07","BYAN"
720,720,720,720,0,"2017-07-10","BYAN"
720,720,720,720,0,"2017-07-11","BYAN"
720,720,720,720,0,"2017-07-12","BYAN"
720,720,720,720,0,"2017-07-13","BYAN"
690,690,690,690,1000,"2017-07-14","BYAN"
690,690,690,690,0,"2017-07-17","BYAN"
710,710,700,700,15000,"2017-07-18","BYAN"
702.5,715,702.5,705,16000,"2017-07-19","BYAN"
710,710,710,710,5000,"2017-07-20","BYAN"
715,715,715,715,4000,"2017-07-21","BYAN"
715,715,715,715,0,"2017-07-24","BYAN"
705,705,705,705,12000,"2017-07-25","BYAN"
705,705,705,705,0,"2017-07-26","BYAN"
700,700,700,700,1000,"2017-07-27","BYAN"
700,700,700,700,0,"2017-07-28","BYAN"
650,650,650,650,70000,"2017-07-31","BYAN"
670,690,670,690,2000,"2017-08-01","BYAN"
715,715,715,715,1000,"2017-08-02","BYAN"
710,710,572.5,572.5,80000,"2017-08-03","BYAN"
592.5,685,592.5,675,29000,"2017-08-04","BYAN"
675,685,675,685,21000,"2017-08-07","BYAN"
685,685,685,685,0,"2017-08-08","BYAN"
685,685,685,685,10000,"2017-08-09","BYAN"
685,685,685,685,0,"2017-08-10","BYAN"
685,685,685,685,0,"2017-08-11","BYAN"
685,685,685,685,3000,"2017-08-14","BYAN"
685,685,685,685,0,"2017-08-15","BYAN"
670,670,670,670,6000,"2017-08-16","BYAN"
670,670,670,670,0,"2017-08-17","BYAN"
670,670,670,670,0,"2017-08-18","BYAN"
670,670,670,670,0,"2017-08-21","BYAN"
670,670,670,670,0,"2017-08-22","BYAN"
670,670,670,670,0,"2017-08-23","BYAN"
670,670,670,670,0,"2017-08-24","BYAN"
670,670,670,670,0,"2017-08-25","BYAN"
670,670,670,670,0,"2017-08-28","BYAN"
670,670,670,670,0,"2017-08-29","BYAN"
670,670,670,670,0,"2017-08-30","BYAN"
670,670,670,670,0,"2017-08-31","BYAN"
670,670,670,670,0,"2017-09-01","BYAN"
670,670,670,670,0,"2017-09-04","BYAN"
670,670,670,670,0,"2017-09-05","BYAN"
670,670,670,670,0,"2017-09-06","BYAN"
670,670,670,670,0,"2017-09-07","BYAN"
670,670,670,670,0,"2017-09-08","BYAN"
670,670,670,670,76000,"2017-09-11","BYAN"
667.5,667.5,667.5,667.5,1000,"2017-09-12","BYAN"
667.5,667.5,667.5,667.5,0,"2017-09-13","BYAN"
667.5,667.5,667.5,667.5,0,"2017-09-14","BYAN"
667.5,667.5,667.5,667.5,0,"2017-09-15","BYAN"
667.5,667.5,667.5,667.5,0,"2017-09-18","BYAN"
667.5,667.5,667.5,667.5,0,"2017-09-19","BYAN"
650,650,650,650,1000,"2017-09-20","BYAN"
650,650,650,650,0,"2017-09-21","BYAN"
620,620,620,620,327000,"2017-09-22","BYAN"
620,620,620,620,8000,"2017-09-25","BYAN"
610,620,610,620,45000,"2017-09-26","BYAN"
620,620,620,620,0,"2017-09-27","BYAN"
620,620,620,620,39000,"2017-09-28","BYAN"
620,620,600,600,44000,"2017-09-29","BYAN"
610,610,610,610,41000,"2017-10-02","BYAN"
600,600,600,600,55000,"2017-10-03","BYAN"
620,620,620,620,70000,"2017-10-04","BYAN"
620,620,620,620,0,"2017-10-05","BYAN"
610,610,610,610,32000,"2017-10-06","BYAN"
610,610,610,610,0,"2017-10-09","BYAN"
615,615,615,615,5000,"2017-10-10","BYAN"
620,635,620,635,653000,"2017-10-11","BYAN"
645,660,620,657.5,144000,"2017-10-12","BYAN"
665,665,630,630,188000,"2017-10-13","BYAN"
640,640,610,625,578000,"2017-10-16","BYAN"
640,650,640,650,22000,"2017-10-17","BYAN"
650,650,650,650,0,"2017-10-18","BYAN"
680,780,670,780,178000,"2017-10-19","BYAN"
800,840,790,800,1112000,"2017-10-20","BYAN"
830,900,830,900,127000,"2017-10-23","BYAN"
900,1080,900,1080,1276000,"2017-10-24","BYAN"
1080,1295,1080,1207.5,973000,"2017-10-25","BYAN"
1207.5,1207.5,970,1100,297000,"2017-10-26","BYAN"
1100,1100,1050,1097.5,78000,"2017-10-27","BYAN"
1097.5,1100,1090,1097.5,261000,"2017-10-30","BYAN"
1097.5,1100,1097.5,1097.5,90000,"2017-10-31","BYAN"
1100,1110,1095,1095,298000,"2017-11-01","BYAN"
1097.5,1110,1097.5,1097.5,411000,"2017-11-02","BYAN"
1097.5,1100,1080,1097.5,141000,"2017-11-03","BYAN"
1097.5,1100,1097.5,1100,306000,"2017-11-06","BYAN"
1095,1095,1080,1080,17000,"2017-11-07","BYAN"
1100,1100,1085,1085,87000,"2017-11-08","BYAN"
1085,1100,1085,1090,145000,"2017-11-09","BYAN"
1087.5,1090,1087.5,1087.5,60000,"2017-11-10","BYAN"
1150,1150,1095,1095,24000,"2017-11-13","BYAN"
1095,1095,1050,1050,152000,"2017-11-14","BYAN"
1090,1090,1050,1050,3000,"2017-11-15","BYAN"
1040,1050,1040,1050,7000,"2017-11-16","BYAN"
1050,1050,1050,1050,1000,"2017-11-17","BYAN"
1050,1070,1050,1070,55000,"2017-11-20","BYAN"
1100,1100,1050,1050,12000,"2017-11-21","BYAN"
1095,1095,1077.5,1077.5,29000,"2017-11-22","BYAN"
1050,1050,1050,1050,33000,"2017-11-23","BYAN"
1070,1070,1070,1070,20000,"2017-11-24","BYAN"
1080,1090,1070,1090,63000,"2017-11-27","BYAN"
1090,1090,1080,1080,125000,"2017-11-28","BYAN"
1090,1090,1070,1070,134000,"2017-11-29","BYAN"
1075,1100,1075,1090,1392000,"2017-11-30","BYAN"
1090,1090,1090,1090,0,"2017-12-01","BYAN"
1100,1100,1100,1100,18000,"2017-12-04","BYAN"
1090,1090,1080,1080,60000,"2017-12-05","BYAN"
1080,1080,1070,1080,65000,"2017-12-06","BYAN"
1070,1070,1070,1070,50000,"2017-12-07","BYAN"
1060,1060,1060,1060,103000,"2017-12-08","BYAN"
1080,1080,1060,1060,193000,"2017-12-11","BYAN"
1060,1060,1050,1050,18000,"2017-12-12","BYAN"
1050,1050,1050,1050,10000,"2017-12-13","BYAN"
1055,1055,1050,1050,3000,"2017-12-14","BYAN"
1060,1080,1060,1080,250000,"2017-12-15","BYAN"
1050,1050,1050,1050,2000,"2017-12-18","BYAN"
1050,1050,1050,1050,51000,"2017-12-19","BYAN"
1050,1050,1050,1050,0,"2017-12-20","BYAN"
1060,1060,1060,1060,109000,"2017-12-21","BYAN"
1060,1060,1060,1060,2e+05,"2017-12-22","BYAN"
1060,1060,1060,1060,0,"2017-12-25","BYAN"
1060,1060,1060,1060,0,"2017-12-26","BYAN"
1060,1060,1060,1060,51000,"2017-12-27","BYAN"
1060,1060,1060,1060,0,"2017-12-28","BYAN"
1070,1070,1060,1060,141000,"2017-12-29","BYAN"
1060,1060,1060,1060,0,"2018-01-01","BYAN"
1080,1080,1060,1070,265000,"2018-01-02","BYAN"
1080,1080,1065,1070,230000,"2018-01-03","BYAN"
1050,1075,1050,1060,410000,"2018-01-04","BYAN"
1070,1070,1065,1065,267000,"2018-01-05","BYAN"
1040,1060,1020,1040,311000,"2018-01-08","BYAN"
1040,1050,1040,1050,67000,"2018-01-09","BYAN"
1047.5,1050,930,950,544000,"2018-01-10","BYAN"
975,1075,975,1055,654000,"2018-01-11","BYAN"
1070,1070,1020,1025,22000,"2018-01-12","BYAN"
1027.5,1080,1027.5,1080,331000,"2018-01-15","BYAN"
1070,1070,1065,1065,66000,"2018-01-16","BYAN"
1070,1070,1065,1065,350000,"2018-01-17","BYAN"
1070,1090,1070,1090,426000,"2018-01-18","BYAN"
1075,1080,1075,1075,243000,"2018-01-19","BYAN"
1080,1080,1070,1070,71000,"2018-01-22","BYAN"
1080,1080,1077.5,1077.5,34000,"2018-01-23","BYAN"
1080,1090,1080,1090,407000,"2018-01-24","BYAN"
1090,1095,1090,1092.5,102000,"2018-01-25","BYAN"
1092.5,1095,1092.5,1092.5,131000,"2018-01-26","BYAN"
1090,1090,1085,1085,21000,"2018-01-29","BYAN"
1085,1090,1080,1080,25000,"2018-01-30","BYAN"
1070,1070,1060,1070,29000,"2018-01-31","BYAN"
1050,1050,1030,1050,69000,"2018-02-01","BYAN"
1050,1050,1050,1050,0,"2018-02-02","BYAN"
1080,1080,1070,1070,23000,"2018-02-05","BYAN"
1070,1080,1070,1080,82000,"2018-02-06","BYAN"
1070,1080,1070,1070,38000,"2018-02-07","BYAN"
1075,1075,1075,1075,5000,"2018-02-08","BYAN"
1075,1075,1075,1075,155000,"2018-02-09","BYAN"
1080,1080,1075,1080,202000,"2018-02-12","BYAN"
1080,1080,1075,1080,107000,"2018-02-13","BYAN"
1075,1075,1075,1075,51000,"2018-02-14","BYAN"
1080,1080,1075,1080,113000,"2018-02-15","BYAN"
1080,1080,1080,1080,0,"2018-02-16","BYAN"
1077.5,1077.5,1075,1075,51000,"2018-02-19","BYAN"
1085,1085,1075,1075,65000,"2018-02-20","BYAN"
1080,1080,1075,1080,22000,"2018-02-21","BYAN"
1080,1080,1070,1070,318000,"2018-02-22","BYAN"
1080,1080,1070,1070,110000,"2018-02-23","BYAN"
1075,1080,1075,1075,32000,"2018-02-26","BYAN"
1077.5,1077.5,1075,1075,9000,"2018-02-27","BYAN"
1075,1075,1075,1075,10000,"2018-02-28","BYAN"
1075,1077.5,1075,1075,116000,"2018-03-01","BYAN"
1075,1075,1075,1075,50000,"2018-03-02","BYAN"
1075,1075,1075,1075,0,"2018-03-05","BYAN"
1075,1075,1075,1075,8000,"2018-03-06","BYAN"
1075,1075,1070,1070,44000,"2018-03-07","BYAN"
1075,1075,1075,1075,8000,"2018-03-08","BYAN"
1075,1075,1075,1075,20000,"2018-03-09","BYAN"
1075,1075,1075,1075,0,"2018-03-12","BYAN"
1075,1075,1075,1075,10000,"2018-03-13","BYAN"
1075,1075,1075,1075,5000,"2018-03-14","BYAN"
1070,1070,1065,1065,18000,"2018-03-15","BYAN"
1075,1075,1070,1070,42000,"2018-03-16","BYAN"
1075,1075,1075,1075,18000,"2018-03-19","BYAN"
1075,1075,1075,1075,0,"2018-03-20","BYAN"
1075,1080,1075,1080,47000,"2018-03-21","BYAN"
1080,1080,1080,1080,0,"2018-03-22","BYAN"
1080,1080,1080,1080,1000,"2018-03-23","BYAN"
1080,1080,1080,1080,0,"2018-03-26","BYAN"
1077.5,1077.5,1077.5,1077.5,18000,"2018-03-27","BYAN"
1077.5,1077.5,1070,1070,2000,"2018-03-28","BYAN"
1070,1070,1070,1070,0,"2018-03-29","BYAN"
1070,1070,1070,1070,0,"2018-03-30","BYAN"
1070,1070,1070,1070,0,"2018-04-02","BYAN"
1070,1070,1070,1070,0,"2018-04-03","BYAN"
1070,1070,1070,1070,0,"2018-04-04","BYAN"
1070,1070,1070,1070,0,"2018-04-05","BYAN"
1070,1070,1070,1070,0,"2018-04-06","BYAN"
1070,1070,1070,1070,13000,"2018-04-09","BYAN"
1070,1070,1070,1070,17000,"2018-04-10","BYAN"
1070,1070,1070,1070,0,"2018-04-11","BYAN"
1070,1070,1070,1070,0,"2018-04-12","BYAN"
1085,1085,1080,1080,51000,"2018-04-13","BYAN"
1090,1107.5,1080,1080,414000,"2018-04-16","BYAN"
1090,1107.5,1090,1107.5,705000,"2018-04-17","BYAN"
1085,1085,1085,1085,50000,"2018-04-18","BYAN"
1090,1090,1090,1090,50000,"2018-04-19","BYAN"
1090,1090,1090,1090,0,"2018-04-20","BYAN"
1090,1100,1090,1100,90000,"2018-04-23","BYAN"
1100,1100,1100,1100,1000,"2018-04-24","BYAN"
1100,1110,1100,1100,211000,"2018-04-25","BYAN"
1100,1100,1100,1100,6000,"2018-04-26","BYAN"
1050,1050,1050,1050,5000,"2018-04-27","BYAN"
1260,1260,1097.5,1097.5,3000,"2018-04-30","BYAN"
1097.5,1097.5,1097.5,1097.5,0,"2018-05-01","BYAN"
1097.5,1097.5,1097.5,1097.5,9000,"2018-05-02","BYAN"
1097.5,1097.5,1097.5,1097.5,0,"2018-05-03","BYAN"
1097.5,1097.5,1092.5,1095,215000,"2018-05-04","BYAN"
1095,1095,1095,1095,50000,"2018-05-07","BYAN"
1095,1095,1095,1095,52000,"2018-05-08","BYAN"
1095,1095,1095,1095,9000,"2018-05-09","BYAN"
1095,1095,1095,1095,0,"2018-05-10","BYAN"
1095,1095,1095,1095,0,"2018-05-11","BYAN"
1090,1090,1090,1090,1000,"2018-05-14","BYAN"
1090,1090,1090,1090,8000,"2018-05-15","BYAN"
1090,1090,1090,1090,1000,"2018-05-16","BYAN"
1087.5,1090,1087.5,1090,38000,"2018-05-17","BYAN"
1090,1090,1090,1090,0,"2018-05-18","BYAN"
1090,1090,1090,1090,0,"2018-05-21","BYAN"
1090,1090,1090,1090,0,"2018-05-22","BYAN"
1087.5,1087.5,875,875,11000,"2018-05-23","BYAN"
902.5,1050,900,1050,12000,"2018-05-24","BYAN"
1050,1050,1050,1050,0,"2018-05-25","BYAN"
1095,1095,1095,1095,70000,"2018-05-28","BYAN"
1095,1095,1095,1095,0,"2018-05-29","BYAN"
1110,1110,1090,1110,77000,"2018-05-30","BYAN"
1100,1125,1100,1110,2038000,"2018-05-31","BYAN"
1110,1110,1110,1110,0,"2018-06-01","BYAN"
1107.5,1125,1107.5,1125,1450000,"2018-06-04","BYAN"
1130,1135,1115,1125,497000,"2018-06-05","BYAN"
1125,1132.5,1120,1132.5,1661000,"2018-06-06","BYAN"
1135,1140,1130,1137.5,2479000,"2018-06-07","BYAN"
1125,1130,1060,1060,85000,"2018-06-08","BYAN"
1060,1060,1060,1060,0,"2018-06-11","BYAN"
1060,1060,1060,1060,0,"2018-06-12","BYAN"
1060,1060,1060,1060,0,"2018-06-13","BYAN"
1060,1060,1060,1060,0,"2018-06-14","BYAN"
1060,1060,1060,1060,0,"2018-06-15","BYAN"
1060,1060,1060,1060,0,"2018-06-18","BYAN"
1060,1060,1060,1060,0,"2018-06-19","BYAN"
1060,1065,1060,1065,11000,"2018-06-20","BYAN"
1110,1135,1110,1135,333000,"2018-06-21","BYAN"
1135,1200,1135,1200,1767000,"2018-06-22","BYAN"
1200,1200,1190,1195,665000,"2018-06-25","BYAN"
1197.5,1427.5,1195,1400,690000,"2018-06-26","BYAN"
1680,1680,1395,1395,138000,"2018-06-27","BYAN"
1400,1500,1400,1450,208000,"2018-06-28","BYAN"
1400,1452.5,1385,1452.5,589000,"2018-06-29","BYAN"
1452.5,1452.5,1445,1445,306000,"2018-07-02","BYAN"
1447.5,1447.5,1442.5,1447.5,5e+05,"2018-07-03","BYAN"
1450,1470,1447.5,1447.5,434000,"2018-07-04","BYAN"
1460,1462.5,1455,1462.5,294000,"2018-07-05","BYAN"
1462.5,1650,1462.5,1565,158000,"2018-07-06","BYAN"
1565,1600,1560,1595,158000,"2018-07-09","BYAN"
1595,1800,1595,1690,3e+05,"2018-07-10","BYAN"
1690,1825,1690,1755,99000,"2018-07-11","BYAN"
1755,1757.5,1752.5,1757.5,454000,"2018-07-12","BYAN"
1757.5,1760,1755,1760,437000,"2018-07-13","BYAN"
1760,1760,1755,1760,446000,"2018-07-16","BYAN"
1757.5,1760,1755,1755,193000,"2018-07-17","BYAN"
1750,1757.5,1750,1755,259000,"2018-07-18","BYAN"
1757.5,1850,1750,1850,1022000,"2018-07-19","BYAN"
1850,1850,1840,1842.5,247000,"2018-07-20","BYAN"
1850,1850,1820,1825,418000,"2018-07-23","BYAN"
1850,1850,1800,1810,40000,"2018-07-24","BYAN"
1840,1840,1815,1822.5,95000,"2018-07-25","BYAN"
1802.5,1825,1800,1815,44000,"2018-07-26","BYAN"
1815,1815,1800,1810,16000,"2018-07-27","BYAN"
1810,2000,1800,1900,442000,"2018-07-30","BYAN"
1900,2000,1900,1975,603000,"2018-07-31","BYAN"
1975,1975,1965,1965,99000,"2018-08-01","BYAN"
1965,1965,1960,1962.5,383000,"2018-08-02","BYAN"
1960,1960,1940,1940,9000,"2018-08-03","BYAN"
1970,1970,1955,1960,358000,"2018-08-06","BYAN"
1990,2000,1970,2000,161000,"2018-08-07","BYAN"
2000,2000,1995,1995,49000,"2018-08-08","BYAN"
2002.5,2002.5,1985,1985,22000,"2018-08-09","BYAN"
1990,1990,1980,1980,91000,"2018-08-10","BYAN"
1980,1980,1650,1650,69000,"2018-08-13","BYAN"
1655,1900,1650,1900,185000,"2018-08-14","BYAN"
2000,2057.5,2000,2000,19000,"2018-08-15","BYAN"
2000,2000,1995,1995,18000,"2018-08-16","BYAN"
1995,1995,1995,1995,0,"2018-08-17","BYAN"
1992.5,1995,1980,1992.5,19000,"2018-08-20","BYAN"
1992.5,1992.5,1930,1980,67000,"2018-08-21","BYAN"
1980,1980,1980,1980,0,"2018-08-22","BYAN"
1932.5,1955,1932.5,1945,20000,"2018-08-23","BYAN"
1937.5,1970,1937.5,1965,25000,"2018-08-24","BYAN"
1950,2000,1950,2000,20000,"2018-08-27","BYAN"
2000,2020,1995,2000,31000,"2018-08-28","BYAN"
2000,2000,2000,2000,7000,"2018-08-29","BYAN"
1990,1990,1970,1970,30000,"2018-08-30","BYAN"
1960,1980,1960,1975,25000,"2018-08-31","BYAN"
1975,1997.5,1940,1940,5000,"2018-09-03","BYAN"
1962.5,1962.5,1940,1940,17000,"2018-09-04","BYAN"
1932.5,1985,1900,1985,20000,"2018-09-05","BYAN"
1985,1985,1960,1960,20000,"2018-09-06","BYAN"
1960,1960,1960,1960,1000,"2018-09-07","BYAN"
1970,1980,1970,1980,7000,"2018-09-10","BYAN"
1980,1980,1980,1980,0,"2018-09-11","BYAN"
1980,1980,1980,1980,1000,"2018-09-12","BYAN"
1980,1980,1957.5,1980,33000,"2018-09-13","BYAN"
1980,1980,1980,1980,3000,"2018-09-14","BYAN"
1980,1995,1980,1980,14000,"2018-09-17","BYAN"
1980,1980,1980,1980,0,"2018-09-18","BYAN"
1980,1980,1970,1970,6000,"2018-09-19","BYAN"
1980,1980,1980,1980,5000,"2018-09-20","BYAN"
1980,1980,1980,1980,4000,"2018-09-21","BYAN"
1975,1975,1960,1960,15000,"2018-09-24","BYAN"
1970,1970,1967.5,1970,16000,"2018-09-25","BYAN"
1970,1970,1967.5,1970,13000,"2018-09-26","BYAN"
1970,1970,1967.5,1970,9000,"2018-09-27","BYAN"
1970,1970,1855,1855,8000,"2018-09-28","BYAN"
1967.5,1967.5,1965,1965,6000,"2018-10-01","BYAN"
1965,1980,1962.5,1967.5,1e+05,"2018-10-02","BYAN"
1970,1970,1575,1967.5,21000,"2018-10-03","BYAN"
1965,1967.5,1965,1967.5,4000,"2018-10-04","BYAN"
1967.5,1967.5,1962.5,1962.5,5000,"2018-10-05","BYAN"
1965,1967.5,1965,1967.5,13000,"2018-10-08","BYAN"
1965,1965,1910,1962.5,10000,"2018-10-09","BYAN"
1965,1965,1965,1965,5000,"2018-10-10","BYAN"
1947.5,1950,1910,1910,17000,"2018-10-11","BYAN"
1960,1967.5,1935,1967.5,42000,"2018-10-12","BYAN"
1965,1965,1950,1950,5000,"2018-10-15","BYAN"
1950,1967.5,1940,1965,21000,"2018-10-16","BYAN"
1962.5,1962.5,1950,1960,13000,"2018-10-17","BYAN"
1960,1965,1950,1950,63000,"2018-10-18","BYAN"
1950,1950,1890,1945,6000,"2018-10-19","BYAN"
1945,1945,1930,1945,109000,"2018-10-22","BYAN"
1945,1945,1930,1930,88000,"2018-10-23","BYAN"
1945,1967.5,1945,1950,53000,"2018-10-24","BYAN"
1950,1950,1940,1940,27000,"2018-10-25","BYAN"
1940,1967.5,1940,1967.5,31000,"2018-10-26","BYAN"
1960,1960,1935,1960,150000,"2018-10-29","BYAN"
1960,1960,1900,1960,53000,"2018-10-30","BYAN"
1940,1960,1940,1960,51000,"2018-10-31","BYAN"
1950,1960,1950,1960,8000,"2018-11-01","BYAN"
1957.5,1957.5,1957.5,1957.5,3000,"2018-11-02","BYAN"
1957.5,1960,1950,1960,76000,"2018-11-05","BYAN"
1960,1965,1960,1965,44000,"2018-11-06","BYAN"
1962.5,1965,1960,1965,15000,"2018-11-07","BYAN"
1965,1965,1962.5,1962.5,28000,"2018-11-08","BYAN"
1962.5,1965,1962.5,1965,3000,"2018-11-09","BYAN"
1970,1970,1965,1965,20000,"2018-11-12","BYAN"
2000,2000,1980,1980,6000,"2018-11-13","BYAN"
1985,1985,1975,1975,17000,"2018-11-14","BYAN"
1975,1975,1960,1975,22000,"2018-11-15","BYAN"
1975,1975,1970,1970,6000,"2018-11-16","BYAN"
1967.5,2000,1967.5,2000,4000,"2018-11-19","BYAN"
2000,2000,2000,2000,0,"2018-11-20","BYAN"
1980,1980,1970,1970,26000,"2018-11-21","BYAN"
1970,1980,1965,1980,66000,"2018-11-22","BYAN"
1985,1990,1980,1985,13000,"2018-11-23","BYAN"
1985,1995,1975,1990,19000,"2018-11-26","BYAN"
1995,2000,1985,1985,20000,"2018-11-27","BYAN"
1990,1990,1990,1990,3000,"2018-11-28","BYAN"
1990,1990,1990,1990,0,"2018-11-29","BYAN"
1990,1990,1990,1990,0,"2018-11-30","BYAN"
1995,1995,1985,1985,15000,"2018-12-03","BYAN"
1985,1985,1985,1985,5000,"2018-12-04","BYAN"
1985,1985,1975,1975,15000,"2018-12-05","BYAN"
1975,1975,1975,1975,0,"2018-12-06","BYAN"
1975,1975,1975,1975,0,"2018-12-07","BYAN"
1975,1975,1975,1975,1000,"2018-12-10","BYAN"
1980,1980,1980,1980,5000,"2018-12-11","BYAN"
1990,1990,1990,1990,22000,"2018-12-12","BYAN"
1995,1995,1995,1995,5000,"2018-12-13","BYAN"
1997.5,1997.5,1997.5,1997.5,5000,"2018-12-14","BYAN"
1997.5,1997.5,1900,1920,142000,"2018-12-17","BYAN"
1920,1920,1917.5,1917.5,11000,"2018-12-18","BYAN"
1880,1880,1880,1880,1000,"2018-12-19","BYAN"
1880,1880,1880,1880,0,"2018-12-20","BYAN"
1880,1880,1880,1880,0,"2018-12-21","BYAN"
1880,1880,1880,1880,0,"2018-12-24","BYAN"
1880,1880,1880,1880,0,"2018-12-25","BYAN"
1900,1900,1900,1900,21614000,"2018-12-26","BYAN"
1900,1900,1900,1900,0,"2018-12-27","BYAN"
1900,1987.5,1900,1987.5,2e+05,"2018-12-28","BYAN"
1987.5,1987.5,1987.5,1987.5,0,"2018-12-31","BYAN"
1987.5,1987.5,1987.5,1987.5,0,"2019-01-01","BYAN"
1987.5,1987.5,1987.5,1987.5,0,"2019-01-02","BYAN"
1987.5,1987.5,1987.5,1987.5,0,"2019-01-03","BYAN"
1987.5,1987.5,1987.5,1987.5,0,"2019-01-04","BYAN"
1900,1900,1880,1880,312000,"2019-01-07","BYAN"
1787.5,1837.5,1770,1780,206000,"2019-01-08","BYAN"
1780,1780,1680,1767.5,174000,"2019-01-09","BYAN"
1767.5,1767.5,1750,1750,76000,"2019-01-10","BYAN"
1760,1780,1750,1780,118000,"2019-01-11","BYAN"
1797.5,1800,1785,1800,94000,"2019-01-14","BYAN"
1800,1800,1800,1800,42000,"2019-01-15","BYAN"
1800,1825,1800,1825,99000,"2019-01-16","BYAN"
1825,1825,1825,1825,0,"2019-01-17","BYAN"
1825,1825,1790,1790,47000,"2019-01-18","BYAN"
1912.5,1912.5,1840,1840,21000,"2019-01-21","BYAN"
1880,1880,1810,1810,19000,"2019-01-22","BYAN"
1840,1840,1810,1810,11000,"2019-01-23","BYAN"
1890,1890,1820,1820,10000,"2019-01-24","BYAN"
1820,1820,1820,1820,0,"2019-01-25","BYAN"
1820,1820,1810,1810,8000,"2019-01-28","BYAN"
1880,1880,1880,1880,5000,"2019-01-29","BYAN"
1875,1875,1830,1830,26000,"2019-01-30","BYAN"
1850,1900,1800,1900,276000,"2019-01-31","BYAN"
1900,1900,1870,1870,13000,"2019-02-01","BYAN"
1930,1950,1930,1950,3000,"2019-02-04","BYAN"
1950,1950,1950,1950,0,"2019-02-05","BYAN"
1950,1950,1860,1870,59000,"2019-02-06","BYAN"
1900,1900,1862.5,1887.5,202000,"2019-02-07","BYAN"
1890,1890,1890,1890,240000,"2019-02-08","BYAN"
1890,1895,1880,1890,22000,"2019-02-11","BYAN"
1900,1900,1800,1800,45000,"2019-02-12","BYAN"
1900,1900,1880,1890,18000,"2019-02-13","BYAN"
1900,1900,1880,1900,171000,"2019-02-14","BYAN"
1875,1875,1870,1870,11000,"2019-02-15","BYAN"
1900,1900,1900,1900,3000,"2019-02-18","BYAN"
1900,1900,1890,1900,78000,"2019-02-19","BYAN"
1900,1900,1900,1900,10000,"2019-02-20","BYAN"
1900,1900,1882.5,1882.5,4000,"2019-02-21","BYAN"
1885,1925,1885,1900,252000,"2019-02-22","BYAN"
1880,1900,1880,1900,8000,"2019-02-25","BYAN"
1900,1900,1880,1880,14000,"2019-02-26","BYAN"
1897.5,1897.5,1897.5,1897.5,1000,"2019-02-27","BYAN"
1897.5,1897.5,1897.5,1897.5,0,"2019-02-28","BYAN"
1880,1880,1880,1880,9000,"2019-03-01","BYAN"
1880,1880,1880,1880,5000,"2019-03-04","BYAN"
1880,1880,1880,1880,0,"2019-03-05","BYAN"
1880,1880,1880,1880,5000,"2019-03-06","BYAN"
1880,1880,1880,1880,0,"2019-03-07","BYAN"
1880,1880,1880,1880,0,"2019-03-08","BYAN"
1870,1870,1800,1800,50000,"2019-03-11","BYAN"
1790,1880,1780,1880,130000,"2019-03-12","BYAN"
1860,1860,1860,1860,5000,"2019-03-13","BYAN"
1850,1900,1850,1900,9000,"2019-03-14","BYAN"
1900,1900,1900,1900,0,"2019-03-15","BYAN"
1850,1905,1850,1905,710000,"2019-03-18","BYAN"
1905,1905,1905,1905,905000,"2019-03-19","BYAN"
1905,1905,1905,1905,1450000,"2019-03-20","BYAN"
1905,1905,1900,1905,2210000,"2019-03-21","BYAN"
1900,1905,1900,1905,5417000,"2019-03-22","BYAN"
1905,1915,1905,1915,244000,"2019-03-25","BYAN"
1915,1915,1915,1915,0,"2019-03-26","BYAN"
1915,1915,1915,1915,0,"2019-03-27","BYAN"
1915,1915,1915,1915,0,"2019-03-28","BYAN"
1890,1890,1890,1890,8000,"2019-03-29","BYAN"
1890,1890,1890,1890,0,"2019-04-01","BYAN"
1890,1890,1890,1890,0,"2019-04-02","BYAN"
1890,1890,1890,1890,0,"2019-04-03","BYAN"
1900,1900,1900,1900,1e+05,"2019-04-04","BYAN"
1900,1900,1900,1900,205000,"2019-04-05","BYAN"
1900,1900,1900,1900,5000,"2019-04-08","BYAN"
1900,1900,1900,1900,5000,"2019-04-09","BYAN"
1900,1900,1900,1900,60000,"2019-04-10","BYAN"
1900,1900,1900,1900,10000,"2019-04-11","BYAN"
1900,1900,1900,1900,53000,"2019-04-12","BYAN"
1900,1900,1900,1900,0,"2019-04-15","BYAN"
1900,1900,1900,1900,0,"2019-04-16","BYAN"
1900,1900,1900,1900,0,"2019-04-17","BYAN"
1900,1930,1900,1930,1106000,"2019-04-18","BYAN"
1930,1930,1930,1930,0,"2019-04-19","BYAN"
1930,1930,1930,1930,0,"2019-04-22","BYAN"
1930,1930,1930,1930,0,"2019-04-23","BYAN"
1930,1930,1930,1930,0,"2019-04-24","BYAN"
1930,1930,1930,1930,0,"2019-04-25","BYAN"
1900,1900,1900,1900,55000,"2019-04-26","BYAN"
1900,1900,1900,1900,0,"2019-04-29","BYAN"
1900,1900,1900,1900,0,"2019-04-30","BYAN"
1900,1900,1900,1900,0,"2019-05-01","BYAN"
1900,1900,1900,1900,0,"2019-05-02","BYAN"
1900,1900,1900,1900,0,"2019-05-03","BYAN"
1900,1900,1900,1900,0,"2019-05-06","BYAN"
1900,1900,1900,1900,0,"2019-05-07","BYAN"
1900,1900,1900,1900,0,"2019-05-08","BYAN"
1900,1900,1900,1900,0,"2019-05-09","BYAN"
1900,1900,1900,1900,22000,"2019-05-10","BYAN"
1880,1880,1880,1880,54000,"2019-05-13","BYAN"
1807.5,1807.5,1807.5,1807.5,5000,"2019-05-14","BYAN"
1807.5,1807.5,1807.5,1807.5,0,"2019-05-15","BYAN"
1807.5,1807.5,1807.5,1807.5,0,"2019-05-16","BYAN"
1890,1890,1890,1890,5000,"2019-05-17","BYAN"
1890,1890,1890,1890,0,"2019-05-20","BYAN"
1890,1890,1890,1890,0,"2019-05-21","BYAN"
1890,1890,1890,1890,2000,"2019-05-22","BYAN"
1890,1890,1890,1890,0,"2019-05-23","BYAN"
1890,1890,1890,1890,0,"2019-05-24","BYAN"
1890,1890,1890,1890,0,"2019-05-27","BYAN"
1890,1890,1890,1890,0,"2019-05-28","BYAN"
1890,1890,1890,1890,0,"2019-05-29","BYAN"
1890,1890,1890,1890,0,"2019-05-30","BYAN"
1890,1890,1890,1890,0,"2019-05-31","BYAN"
1890,1890,1890,1890,0,"2019-06-03","BYAN"
1890,1890,1890,1890,0,"2019-06-04","BYAN"
1890,1890,1890,1890,0,"2019-06-05","BYAN"
1890,1890,1890,1890,0,"2019-06-06","BYAN"
1890,1890,1890,1890,0,"2019-06-07","BYAN"
1890,1890,1890,1890,0,"2019-06-10","BYAN"
1890,1890,1890,1890,0,"2019-06-11","BYAN"
1797.5,1797.5,1712.5,1715,43000,"2019-06-12","BYAN"
1715,1715,1715,1715,0,"2019-06-13","BYAN"
1715,1715,1715,1715,0,"2019-06-14","BYAN"
1715,1715,1715,1715,0,"2019-06-17","BYAN"
1625,1625,1620,1620,15000,"2019-06-18","BYAN"
1600,1610,1600,1610,131000,"2019-06-19","BYAN"
1602.5,1610,1602.5,1610,41000,"2019-06-20","BYAN"
1690,1900,1690,1845,48000,"2019-06-21","BYAN"
1857.5,1857.5,1857.5,1857.5,1000,"2019-06-24","BYAN"
1997.5,2000,1987.5,1987.5,19000,"2019-06-25","BYAN"
1987.5,2000,1900,1997.5,870000,"2019-06-26","BYAN"
1950,1950,1950,1950,15000,"2019-06-27","BYAN"
1950,1950,1950,1950,0,"2019-06-28","BYAN"
1937.5,1937.5,1937.5,1937.5,3000,"2019-07-01","BYAN"
1937.5,1937.5,1937.5,1937.5,0,"2019-07-02","BYAN"
1700,1700,1700,1700,4000,"2019-07-03","BYAN"
1712.5,1712.5,1700,1700,18000,"2019-07-04","BYAN"
1702.5,1710,1702.5,1710,2000,"2019-07-05","BYAN"
1710,1710,1710,1710,0,"2019-07-08","BYAN"
1715,1715,1710,1710,2000,"2019-07-09","BYAN"
1715,1715,1712.5,1712.5,2000,"2019-07-10","BYAN"
1712.5,1712.5,1712.5,1712.5,0,"2019-07-11","BYAN"
1715,1715,1715,1715,1000,"2019-07-12","BYAN"
1715,1715,1715,1715,1000,"2019-07-15","BYAN"
1715,1715,1715,1715,1000,"2019-07-16","BYAN"
1715,1715,1715,1715,0,"2019-07-17","BYAN"
1690,1715,1690,1715,8000,"2019-07-18","BYAN"
1715,1715,1715,1715,0,"2019-07-19","BYAN"
1715,1715,1715,1715,1000,"2019-07-22","BYAN"
1715,1715,1715,1715,1000,"2019-07-23","BYAN"
1690,1690,1690,1690,3000,"2019-07-24","BYAN"
1690,1690,1690,1690,0,"2019-07-25","BYAN"
1690,1690,1690,1690,0,"2019-07-26","BYAN"
1690,1690,1690,1690,0,"2019-07-29","BYAN"
1690,1690,1690,1690,0,"2019-07-30","BYAN"
1587.5,1690,1587.5,1690,10102000,"2019-07-31","BYAN"
1600,1700,1597.5,1700,10126000,"2019-08-01","BYAN"
1695,1705,1690,1705,27000,"2019-08-02","BYAN"
1710,1710,1710,1710,1e+05,"2019-08-05","BYAN"
1710,1710,1710,1710,0,"2019-08-06","BYAN"
1710,1710,1710,1710,0,"2019-08-07","BYAN"
1600,1600,1600,1600,95000,"2019-08-08","BYAN"
1697.5,1697.5,1697.5,1697.5,4000,"2019-08-09","BYAN"
1697.5,1700,1690,1690,5000,"2019-08-12","BYAN"
1690,1690,1690,1690,0,"2019-08-13","BYAN"
1690,1690,1690,1690,0,"2019-08-14","BYAN"
1690,1690,1690,1690,0,"2019-08-15","BYAN"
1690,1690,1690,1690,0,"2019-08-16","BYAN"
1640,1640,1640,1640,2000,"2019-08-19","BYAN"
1640,1640,1640,1640,0,"2019-08-20","BYAN"
1630,1630,1630,1630,1000,"2019-08-21","BYAN"
1630,1630,1630,1630,0,"2019-08-22","BYAN"
1630,1630,1630,1630,1000,"2019-08-23","BYAN"
1630,1630,1630,1630,0,"2019-08-26","BYAN"
1630,1630,1630,1630,0,"2019-08-27","BYAN"
1630,1630,1630,1630,0,"2019-08-28","BYAN"
1630,1630,1630,1630,1000,"2019-08-29","BYAN"
1630,1630,1630,1630,0,"2019-08-30","BYAN"
1630,1630,1630,1630,0,"2019-09-02","BYAN"
1630,1630,1630,1630,50000,"2019-09-03","BYAN"
1630,1630,1630,1630,1000,"2019-09-04","BYAN"
1700,1700,1700,1700,1000,"2019-09-05","BYAN"
1700,1700,1700,1700,0,"2019-09-06","BYAN"
1690,1700,1690,1700,11126000,"2019-09-09","BYAN"
1700,1700,1700,1700,0,"2019-09-10","BYAN"
1700,1700,1700,1700,0,"2019-09-11","BYAN"
1700,1700,1700,1700,0,"2019-09-12","BYAN"
1700,1700,1700,1700,0,"2019-09-13","BYAN"
1700,1700,1700,1700,15000,"2019-09-16","BYAN"
1700,1700,1700,1700,117000,"2019-09-17","BYAN"
1690,1690,1660,1660,4000,"2019-09-18","BYAN"
1660,1660,1660,1660,0,"2019-09-19","BYAN"
1660,1660,1660,1660,2000,"2019-09-20","BYAN"
1660,1660,1660,1660,0,"2019-09-23","BYAN"
1660,1660,1660,1660,3000,"2019-09-24","BYAN"
1660,1660,1660,1660,0,"2019-09-25","BYAN"
1660,1660,1660,1660,0,"2019-09-26","BYAN"
1660,1660,1660,1660,0,"2019-09-27","BYAN"
1660,1660,1660,1660,0,"2019-09-30","BYAN"
1660,1660,1660,1660,0,"2019-10-01","BYAN"
1660,1660,1660,1660,0,"2019-10-02","BYAN"
1660,1660,1660,1660,0,"2019-10-03","BYAN"
1660,1660,1660,1660,0,"2019-10-04","BYAN"
1660,1660,1660,1660,0,"2019-10-07","BYAN"
1660,1660,1660,1660,0,"2019-10-08","BYAN"
1660,1660,1660,1660,0,"2019-10-09","BYAN"
1660,1660,1660,1660,0,"2019-10-10","BYAN"
1660,1660,1660,1660,0,"2019-10-11","BYAN"
1660,1660,1650,1650,5000,"2019-10-14","BYAN"
1650,1650,1650,1650,5000,"2019-10-15","BYAN"
1650,1650,1650,1650,0,"2019-10-16","BYAN"
1650,1650,1650,1650,0,"2019-10-17","BYAN"
1650,1650,1650,1650,0,"2019-10-18","BYAN"
1650,1650,1650,1650,0,"2019-10-21","BYAN"
1650,1650,1650,1650,8000,"2019-10-22","BYAN"
1650,1650,1650,1650,0,"2019-10-23","BYAN"
1650,1650,1362.5,1362.5,10000,"2019-10-24","BYAN"
1367.5,1367.5,1365,1365,5000,"2019-10-25","BYAN"
1365,1365,1365,1365,0,"2019-10-28","BYAN"
1367.5,1367.5,1367.5,1367.5,5000,"2019-10-29","BYAN"
1367.5,1635,1367.5,1635,38000,"2019-10-30","BYAN"
1632.5,1632.5,1375,1375,29000,"2019-10-31","BYAN"
1377.5,1400,1377.5,1400,4000,"2019-11-01","BYAN"
1410,1410,1325,1325,190000,"2019-11-04","BYAN"
1330,1330,1330,1330,132000,"2019-11-05","BYAN"
1440,1445,1430,1440,5000,"2019-11-06","BYAN"
1440,1440,1440,1440,0,"2019-11-07","BYAN"
1440,1440,1440,1440,0,"2019-11-08","BYAN"
1440,1440,1160,1160,3000,"2019-11-11","BYAN"
1170,1390,1170,1390,2000,"2019-11-12","BYAN"
1380,1380,1300,1300,4000,"2019-11-13","BYAN"
1300,1300,1210,1210,27000,"2019-11-14","BYAN"
1300,1330,1290,1330,46000,"2019-11-15","BYAN"
1405,1580,1405,1580,7000,"2019-11-18","BYAN"
1550,1550,1510,1510,67000,"2019-11-19","BYAN"
1567.5,1567.5,1567.5,1567.5,5000,"2019-11-20","BYAN"
1550,1550,1542.5,1542.5,44000,"2019-11-21","BYAN"
1542.5,1542.5,1542.5,1542.5,1000,"2019-11-22","BYAN"
1542.5,1542.5,1542.5,1542.5,2000,"2019-11-25","BYAN"
1530,1530,1500,1500,21000,"2019-11-26","BYAN"
1500,1500,1500,1500,50000,"2019-11-27","BYAN"
1500,1500,1500,1500,0,"2019-11-28","BYAN"
1700,1700,1375,1380,54000,"2019-11-29","BYAN"
1380,1380,1380,1380,0,"2019-12-02","BYAN"
1380,1480,1322.5,1480,13000,"2019-12-03","BYAN"
1480,1480,1480,1480,0,"2019-12-04","BYAN"
1480,1480,1480,1480,0,"2019-12-05","BYAN"
1480,1480,1480,1480,0,"2019-12-06","BYAN"
1480,1480,1480,1480,0,"2019-12-09","BYAN"
1480,1480,1480,1480,0,"2019-12-10","BYAN"
1480,1480,1480,1480,0,"2019-12-11","BYAN"
1480,1480,1480,1480,0,"2019-12-12","BYAN"
1480,1480,1450,1450,7000,"2019-12-13","BYAN"
1450,1450,1212.5,1212.5,40000,"2019-12-16","BYAN"
1222.5,1380,1222.5,1380,13000,"2019-12-17","BYAN"
1380,1380,1380,1380,8000,"2019-12-18","BYAN"
1380,1380,1380,1380,0,"2019-12-19","BYAN"
1380,1380,1380,1380,0,"2019-12-20","BYAN"
1380,1640,1380,1640,12000,"2019-12-23","BYAN"
1640,1640,1640,1640,0,"2019-12-26","BYAN"
1635,1635,1635,1635,1000,"2019-12-27","BYAN"
1615,1615,1500,1590,51000,"2019-12-30","BYAN"
1590,1590,1590,1590,0,"2020-01-02","BYAN"
1555,1555,1555,1555,1000,"2020-01-03","BYAN"
1555,1555,1555,1555,0,"2020-01-06","BYAN"
1555,1555,1555,1555,10000,"2020-01-07","BYAN"
1555,1555,1555,1555,2000,"2020-01-08","BYAN"
1555,1555,1555,1555,1000,"2020-01-09","BYAN"
1555,1575,1555,1575,12000,"2020-01-10","BYAN"
1575,1575,1540,1540,12000,"2020-01-13","BYAN"
1540,1540,1540,1540,2000,"2020-01-14","BYAN"
1540,1540,1540,1540,2000,"2020-01-15","BYAN"
1540,1540,1540,1540,1000,"2020-01-16","BYAN"
1520,1520,1520,1520,20000,"2020-01-17","BYAN"
1520,1520,1520,1520,0,"2020-01-20","BYAN"
1520,1520,1520,1520,1000,"2020-01-21","BYAN"
1515,1520,1515,1520,3000,"2020-01-22","BYAN"
1520,1520,1520,1520,0,"2020-01-23","BYAN"
1517.5,1520,1517.5,1520,105000,"2020-01-24","BYAN"
1520,1520,1520,1520,0,"2020-01-27","BYAN"
1520,1520,1520,1520,0,"2020-01-28","BYAN"
1500,1520,1500,1520,22000,"2020-01-29","BYAN"
1520,1520,1520,1520,0,"2020-01-30","BYAN"
1520,1520,1520,1520,0,"2020-01-31","BYAN"
1520,1520,1520,1520,0,"2020-02-03","BYAN"
1520,1520,1520,1520,0,"2020-02-04","BYAN"
1520,1520,1520,1520,2000,"2020-02-05","BYAN"
1520,1520,1520,1520,0,"2020-02-06","BYAN"
1520,1520,1520,1520,1000,"2020-02-07","BYAN"
1520,1520,1520,1520,0,"2020-02-10","BYAN"
1520,1520,1520,1520,0,"2020-02-11","BYAN"
1520,1520,1520,1520,6000,"2020-02-12","BYAN"
1520,1520,1520,1520,0,"2020-02-13","BYAN"
1520,1520,1520,1520,0,"2020-02-14","BYAN"
1520,1520,1520,1520,0,"2020-02-17","BYAN"
1520,1520,1520,1520,0,"2020-02-18","BYAN"
1520,1520,1520,1520,0,"2020-02-19","BYAN"
1520,1520,1520,1520,0,"2020-02-20","BYAN"
1520,1520,1520,1520,0,"2020-02-21","BYAN"
1520,1520,1520,1520,0,"2020-02-24","BYAN"
1520,1520,1520,1520,0,"2020-02-25","BYAN"
1520,1520,1520,1520,0,"2020-02-26","BYAN"
1520,1520,1520,1520,0,"2020-02-27","BYAN"
1520,1520,1520,1520,1000,"2020-02-28","BYAN"
1520,1520,1520,1520,0,"2020-03-02","BYAN"
1520,1520,1520,1520,0,"2020-03-03","BYAN"
1520,1520,1520,1520,0,"2020-03-04","BYAN"
1520,1520,1520,1520,1000,"2020-03-05","BYAN"
1520,1520,1520,1520,0,"2020-03-06","BYAN"
1520,1520,1520,1520,0,"2020-03-09","BYAN"
1520,1520,1520,1520,0,"2020-03-10","BYAN"
1520,1520,1520,1520,0,"2020-03-11","BYAN"
1520,1520,1520,1520,0,"2020-03-12","BYAN"
1520,1520,1520,1520,0,"2020-03-13","BYAN"
1520,1520,1520,1520,0,"2020-03-16","BYAN"
1520,1520,1520,1520,0,"2020-03-17","BYAN"
1520,1520,1520,1520,0,"2020-03-18","BYAN"
1520,1520,1520,1520,0,"2020-03-19","BYAN"
1520,1520,1520,1520,0,"2020-03-20","BYAN"
1520,1520,1520,1520,0,"2020-03-23","BYAN"
1520,1520,1520,1520,0,"2020-03-24","BYAN"
1520,1520,1520,1520,0,"2020-03-26","BYAN"
1520,1520,1520,1520,0,"2020-03-27","BYAN"
1520,1520,1520,1520,0,"2020-03-30","BYAN"
1450,1450,1450,1450,2000,"2020-03-31","BYAN"
1450,1450,1450,1450,0,"2020-04-01","BYAN"
1450,1450,1450,1450,0,"2020-04-02","BYAN"
1450,1450,1450,1450,1000,"2020-04-03","BYAN"
1450,1450,1450,1450,0,"2020-04-06","BYAN"
1450,1450,1450,1450,0,"2020-04-07","BYAN"
1450,1450,1450,1450,0,"2020-04-08","BYAN"
1450,1450,1450,1450,0,"2020-04-09","BYAN"
1450,1450,1450,1450,0,"2020-04-13","BYAN"
1450,1450,1450,1450,0,"2020-04-14","BYAN"
1450,1450,1450,1450,3000,"2020-04-15","BYAN"
1450,1450,1450,1450,0,"2020-04-16","BYAN"
1450,1450,1450,1450,0,"2020-04-17","BYAN"
1450,1450,1450,1450,0,"2020-04-20","BYAN"
1450,1450,1450,1450,0,"2020-04-21","BYAN"
1450,1450,1450,1450,0,"2020-04-22","BYAN"
1450,1450,1450,1450,0,"2020-04-23","BYAN"
1450,1450,1450,1450,0,"2020-04-24","BYAN"
1450,1450,1450,1450,0,"2020-04-27","BYAN"
1450,1450,1450,1450,0,"2020-04-28","BYAN"
1450,1450,1450,1450,0,"2020-04-29","BYAN"
1450,1450,1450,1450,0,"2020-04-30","BYAN"
1450,1450,1450,1450,0,"2020-05-04","BYAN"
1450,1450,1450,1450,0,"2020-05-05","BYAN"
1450,1450,1450,1450,0,"2020-05-06","BYAN"
1450,1450,1450,1450,0,"2020-05-08","BYAN"
1450,1450,1450,1450,0,"2020-05-11","BYAN"
1450,1450,1450,1450,0,"2020-05-12","BYAN"
1450,1450,1450,1450,0,"2020-05-13","BYAN"
1450,1450,1450,1450,0,"2020-05-14","BYAN"
1450,1450,1450,1450,0,"2020-05-15","BYAN"
1450,1450,1450,1450,0,"2020-05-18","BYAN"
1450,1450,1450,1450,1000,"2020-05-19","BYAN"
1450,1450,1450,1450,0,"2020-05-20","BYAN"
1450,1450,1450,1450,0,"2020-05-26","BYAN"
1450,1450,1450,1450,0,"2020-05-27","BYAN"
1450,1450,1450,1450,0,"2020-05-28","BYAN"
1445,1445,1445,1445,1000,"2020-05-29","BYAN"
1445,1445,1445,1445,0,"2020-06-02","BYAN"
1445,1445,1445,1445,0,"2020-06-03","BYAN"
1345,1345,1345,1345,2000,"2020-06-04","BYAN"
1345,1345,1345,1345,4000,"2020-06-05","BYAN"
1345,1345,1345,1345,1000,"2020-06-08","BYAN"
1345,1345,1345,1345,0,"2020-06-09","BYAN"
1345,1345,1345,1345,1000,"2020-06-10","BYAN"
1345,1345,1345,1345,0,"2020-06-11","BYAN"
1345,1345,1345,1345,1000,"2020-06-12","BYAN"
1345,1345,1345,1345,1000,"2020-06-15","BYAN"
1345,1345,1345,1345,3000,"2020-06-16","BYAN"
1345,1345,1345,1345,0,"2020-06-17","BYAN"
1345,1345,1345,1345,2000,"2020-06-18","BYAN"
1345,1345,1345,1345,2000,"2020-06-19","BYAN"
1345,1345,1252.5,1252.5,25000,"2020-06-22","BYAN"
1442.5,1445,1260,1260,33000,"2020-06-23","BYAN"
1260,1410,1260,1260,35000,"2020-06-24","BYAN"
1255,1255,1255,1255,1000,"2020-06-25","BYAN"
1255,1410,1200,1255,66000,"2020-06-26","BYAN"
1255,1255,1252.5,1252.5,22000,"2020-06-29","BYAN"
1252.5,1252.5,1252.5,1252.5,1000,"2020-06-30","BYAN"
1252.5,1252.5,1247.5,1247.5,2000,"2020-07-01","BYAN"
1247.5,1247.5,1247.5,1247.5,12000,"2020-07-02","BYAN"
1400,1400,1400,1400,2000,"2020-07-03","BYAN"
1400,1400,1350,1390,25000,"2020-07-06","BYAN"
1300,1390,1295,1390,34000,"2020-07-07","BYAN"
1390,1390,1295,1295,94000,"2020-07-08","BYAN"
1295,1295,1227.5,1240,21000,"2020-07-09","BYAN"
1300,1300,1240,1287.5,42000,"2020-07-10","BYAN"
1280,1287.5,1280,1280,8000,"2020-07-13","BYAN"
1250,1275,1192.5,1270,86000,"2020-07-14","BYAN"
1200,1200,1182.5,1182.5,118000,"2020-07-15","BYAN"
1182.5,1230,1177.5,1180,87000,"2020-07-16","BYAN"
1180,1265,1180,1260,73000,"2020-07-17","BYAN"
1260,1260,1257.5,1260,40000,"2020-07-20","BYAN"
1250,1350,1250,1350,40000,"2020-07-21","BYAN"
1330,1350,1325,1350,20000,"2020-07-22","BYAN"
1330,1347.5,1260,1347.5,69000,"2020-07-23","BYAN"
1345,1360,1345,1360,26000,"2020-07-24","BYAN"
1360,1360,1265,1277.5,88000,"2020-07-27","BYAN"
1280,1360,1280,1280,17000,"2020-07-28","BYAN"
1360,1370,1307.5,1307.5,8000,"2020-07-29","BYAN"
1307.5,1355,1307.5,1322.5,20000,"2020-07-30","BYAN"
1320,1320,1320,1320,113000,"2020-08-03","BYAN"
1335,1350,1335,1350,28000,"2020-08-04","BYAN"
1350,1400,1350,1400,75000,"2020-08-05","BYAN"
1400,1400,1400,1400,0,"2020-08-06","BYAN"
1375,1375,1320,1320,132000,"2020-08-07","BYAN"
1320,1320,1315,1315,50000,"2020-08-10","BYAN"
1330,1330,1327.5,1327.5,38000,"2020-08-11","BYAN"
1327.5,1327.5,1327.5,1327.5,0,"2020-08-12","BYAN"
1327.5,1350,1327.5,1350,22000,"2020-08-13","BYAN"
1350,1350,1347.5,1347.5,34000,"2020-08-14","BYAN"
1360,1360,1340,1340,52000,"2020-08-18","BYAN"
1360,1360,1360,1360,4000,"2020-08-19","BYAN"
1370,1370,1360,1360,35000,"2020-08-24","BYAN"
1375,1375,1310,1310,75000,"2020-08-25","BYAN"
1340,1350,1340,1350,5000,"2020-08-26","BYAN"
1320,1345,1300,1300,129000,"2020-08-27","BYAN"
1280,1290,1250,1250,186000,"2020-08-28","BYAN"
1290,1290,1285,1285,15000,"2020-08-31","BYAN"
1295,1295,1295,1295,23000,"2020-09-01","BYAN"
1290,1290,1260,1260,136000,"2020-09-02","BYAN"
1265,1265,1265,1265,3000,"2020-09-03","BYAN"
1260,1260,1260,1260,1000,"2020-09-04","BYAN"
1260,1260,1200,1200,17000,"2020-09-07","BYAN"
1200,1200,1200,1200,13000,"2020-09-08","BYAN"
1200,1200,1200,1200,127000,"2020-09-09","BYAN"
1200,1280,1117.5,1117.5,58000,"2020-09-10","BYAN"
1200,1230,1200,1230,21000,"2020-09-11","BYAN"
1260,1260,1250,1250,55000,"2020-09-14","BYAN"
1250,1250,1250,1250,4000,"2020-09-15","BYAN"
1250,1250,1250,1250,0,"2020-09-16","BYAN"
1250,1250,1250,1250,0,"2020-09-17","BYAN"
1245,1245,1245,1245,1000,"2020-09-18","BYAN"
1265,1265,1250,1265,38000,"2020-09-21","BYAN"
1265,1265,1265,1265,1000,"2020-09-22","BYAN"
1265,1265,1265,1265,0,"2020-09-23","BYAN"
1265,1265,1265,1265,0,"2020-09-24","BYAN"
1265,1265,1265,1265,0,"2020-09-25","BYAN"
1265,1265,1265,1265,0,"2020-09-28","BYAN"
1265,1265,1265,1265,0,"2020-09-29","BYAN"
1265,1265,1265,1265,0,"2020-09-30","BYAN"
1265,1265,1265,1265,0,"2020-10-01","BYAN"
1262.5,1262.5,1262.5,1262.5,1000,"2020-10-02","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-05","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-06","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-07","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-08","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-09","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-12","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-13","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-14","BYAN"
1237.5,1262.5,1237.5,1262.5,15000,"2020-10-15","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-16","BYAN"
1262.5,1262.5,1262.5,1262.5,0,"2020-10-19","BYAN"
1255,1255,1250,1250,13000,"2020-10-20","BYAN"
1250,1250,1250,1250,1000,"2020-10-21","BYAN"
1250,1250,1250,1250,0,"2020-10-22","BYAN"
1250,1250,1250,1250,0,"2020-10-23","BYAN"
1250,1250,1250,1250,0,"2020-10-26","BYAN"
1245,1245,1245,1245,31000,"2020-10-27","BYAN"
1220,1220,1220,1220,10000,"2020-11-02","BYAN"
1220,1220,1220,1220,0,"2020-11-03","BYAN"
1280,1300,1280,1295,15000,"2020-11-04","BYAN"
1295,1350,1295,1350,85000,"2020-11-05","BYAN"
1360,1360,1350,1350,10000,"2020-11-06","BYAN"
1370,1370,1360,1360,35000,"2020-11-09","BYAN"
1380,1380,1375,1375,15000,"2020-11-10","BYAN"
1385,1385,1375,1380,32000,"2020-11-11","BYAN"
1380,1380,1375,1375,16000,"2020-11-12","BYAN"
1380,1450,1370,1450,52000,"2020-11-13","BYAN"
1450,1450,1450,1450,0,"2020-11-16","BYAN"
1435,1435,1430,1430,21000,"2020-11-17","BYAN"
1430,1470,1430,1470,65000,"2020-11-18","BYAN"
1470,1470,1470,1470,0,"2020-11-19","BYAN"
1470,1470,1470,1470,0,"2020-11-20","BYAN"
1470,1470,1470,1470,0,"2020-11-23","BYAN"
1467.5,1467.5,1450,1450,55000,"2020-11-24","BYAN"
1450,1450,1450,1450,0,"2020-11-25","BYAN"
1440,1440,1440,1440,2000,"2020-11-26","BYAN"
1535,1550,1535,1550,42000,"2020-11-27","BYAN"
1550,1550,1550,1550,28000,"2020-11-30","BYAN"
1550,1550,1550,1550,10000,"2020-12-01","BYAN"
1550,1550,1550,1550,0,"2020-12-02","BYAN"
1585,1585,1575,1585,31000,"2020-12-03","BYAN"
1600,1600,1575,1575,5000,"2020-12-04","BYAN"
1575,1575,1575,1575,0,"2020-12-07","BYAN"
1585,1585,1580,1580,10000,"2020-12-08","BYAN"
1580,1580,1580,1580,0,"2020-12-10","BYAN"
1585,1585,1585,1585,2000,"2020-12-11","BYAN"
1600,1600,1580,1585,90000,"2020-12-14","BYAN"
1585,1585,1480,1480,139000,"2020-12-15","BYAN"
1510,1520,1470,1470,507000,"2020-12-16","BYAN"
1472.5,1500,1400,1490,143000,"2020-12-17","BYAN"
1490,1490,1450,1452.5,11000,"2020-12-18","BYAN"
1452.5,1452.5,1452.5,1452.5,0,"2020-12-21","BYAN"
1452.5,1550,1452.5,1550,20000,"2020-12-22","BYAN"
1550,1550,1550,1550,0,"2020-12-23","BYAN"
1520,1540,1442.5,1445,807000,"2020-12-28","BYAN"
1445,1445,1400,1442.5,16000,"2020-12-29","BYAN"
1442.5,1547.5,1417.5,1547.5,163000,"2020-12-30","BYAN"
1547.5,1547.5,1547.5,1547.5,1000,"2021-01-04","BYAN"
1547.5,1547.5,1545,1547.5,96000,"2021-01-05","BYAN"
1547.5,1547.5,1547.5,1547.5,1000,"2021-01-06","BYAN"
1547.5,1547.5,1547.5,1547.5,74000,"2021-01-07","BYAN"
1547.5,1600,1547.5,1600,30000,"2021-01-08","BYAN"
1600,1600,1600,1600,0,"2021-01-11","BYAN"
1600,1600,1600,1600,2000,"2021-01-12","BYAN"
1590,1590,1590,1590,8000,"2021-01-13","BYAN"
1590,1590,1587.5,1587.5,2000,"2021-01-14","BYAN"
1570,1600,1525,1600,160000,"2021-01-15","BYAN"
1597.5,1597.5,1580,1580,5000,"2021-01-18","BYAN"
1560,1560,1550,1550,19000,"2021-01-19","BYAN"
1552.5,1580,1552.5,1560,10000,"2021-01-20","BYAN"
1560,1560,1560,1560,70000,"2021-01-21","BYAN"
1560,1560,1560,1560,0,"2021-01-22","BYAN"
1560,1560,1560,1560,0,"2021-01-25","BYAN"
1555,1560,1520,1520,4000,"2021-01-26","BYAN"
1520,1570,1520,1560,26000,"2021-01-27","BYAN"
1560,1560,1470,1470,50000,"2021-01-28","BYAN"
1470,1590,1450,1450,120000,"2021-01-29","BYAN"
1450,1450,1450,1450,0,"2021-02-01","BYAN"
1450,1450,1450,1450,2000,"2021-02-02","BYAN"
1450,1450,1450,1450,5000,"2021-02-03","BYAN"
1450,1450,1450,1450,1000,"2021-02-04","BYAN"
1470,1470,1470,1470,2000,"2021-02-05","BYAN"
1467.5,1467.5,1415,1415,20000,"2021-02-08","BYAN"
1397.5,1415,1397.5,1397.5,95000,"2021-02-09","BYAN"
1400,1400,1400,1400,10000,"2021-02-10","BYAN"
1400,1400,1400,1400,0,"2021-02-11","BYAN"
1375,1390,1375,1390,3000,"2021-02-15","BYAN"
1390,1390,1390,1390,0,"2021-02-16","BYAN"
1350,1400,1332.5,1400,33000,"2021-02-17","BYAN"
1400,1400,1400,1400,0,"2021-02-18","BYAN"
1400,1400,1400,1400,0,"2021-02-19","BYAN"
1400,1400,1400,1400,2000,"2021-02-22","BYAN"
1400,1400,1302.5,1302.5,586000,"2021-02-23","BYAN"
1325,1342.5,1325,1327.5,25000,"2021-02-24","BYAN"
1325,1325,1325,1325,3000,"2021-02-25","BYAN"
1322.5,1375,1322.5,1350,94000,"2021-02-26","BYAN"
1350,1350,1350,1350,0,"2021-03-01","BYAN"
1350,1350,1350,1350,0,"2021-03-02","BYAN"
1397.5,1397.5,1397.5,1397.5,3000,"2021-03-03","BYAN"
1397.5,1397.5,1397.5,1397.5,4000,"2021-03-04","BYAN"
1300,1300,1300,1300,54000,"2021-03-05","BYAN"
1275,1275,1220,1225,159000,"2021-03-08","BYAN"
1225,1300,1225,1300,94000,"2021-03-09","BYAN"
1300,1300,1300,1300,5000,"2021-03-10","BYAN"
1325,1360,1300,1360,105000,"2021-03-12","BYAN"
1360,1360,1300,1300,17000,"2021-03-15","BYAN"
1300,1300,1300,1300,1000,"2021-03-16","BYAN"
1297.5,1297.5,1297.5,1297.5,5000,"2021-03-17","BYAN"
1297.5,1300,1280,1280,5000,"2021-03-18","BYAN"
1260,1265,1250,1250,44000,"2021-03-19","BYAN"
1250,1250,1250,1250,1000,"2021-03-22","BYAN"
1250,1250,1250,1250,6000,"2021-03-23","BYAN"
1247.5,1247.5,1247.5,1247.5,30000,"2021-03-24","BYAN"
1247.5,1247.5,1247.5,1247.5,0,"2021-03-25","BYAN"
1247.5,1247.5,1247.5,1247.5,0,"2021-03-26","BYAN"
1247.5,1247.5,1247.5,1247.5,2000,"2021-03-29","BYAN"
1247.5,1247.5,1247.5,1247.5,0,"2021-03-30","BYAN"
1247.5,1247.5,1247.5,1247.5,13000,"2021-03-31","BYAN"
1250,1250,1250,1250,6000,"2021-04-01","BYAN"
1250,1250,1245,1247.5,17000,"2021-04-05","BYAN"
1247.5,1247.5,1247.5,1247.5,0,"2021-04-06","BYAN"
1250,1250,1250,1250,1000,"2021-04-07","BYAN"
1250,1250,1250,1250,8000,"2021-04-08","BYAN"
1250,1250,1240,1240,12000,"2021-04-09","BYAN"
1240,1240,1227.5,1227.5,9000,"2021-04-12","BYAN"
1227.5,1227.5,1227.5,1227.5,2000,"2021-04-13","BYAN"
1250,1250,1200,1202.5,19000,"2021-04-14","BYAN"
1202.5,1250,1200,1250,147000,"2021-04-15","BYAN"
1250,1250,1230,1230,22000,"2021-04-16","BYAN"
1230,1230,1230,1230,15000,"2021-04-19","BYAN"
1230,1230,1215,1215,3000,"2021-04-20","BYAN"
1207.5,1255,1200,1255,148000,"2021-04-21","BYAN"
1250,1260,1250,1260,104000,"2021-04-22","BYAN"
1250,1270,1242.5,1270,190000,"2021-04-23","BYAN"
1260,1355,1247.5,1340,469000,"2021-04-26","BYAN"
1315,1600,1315,1500,541000,"2021-04-27","BYAN"
1500,1517.5,1430,1450,477000,"2021-04-28","BYAN"
1450,1457.5,1410,1410,366000,"2021-04-29","BYAN"
1410,1455,1392.5,1455,386000,"2021-04-30","BYAN"
1455,1480,1410,1470,330000,"2021-05-03","BYAN"
1470,1470,1405,1430,859000,"2021-05-04","BYAN"
1437.5,1440,1407.5,1430,240000,"2021-05-05","BYAN"
1472.5,1475,1410,1415,252000,"2021-05-06","BYAN"
1415,1430,1415,1430,462000,"2021-05-07","BYAN"
1427.5,1432.5,1410,1432.5,210000,"2021-05-10","BYAN"
1420,1430,1415,1420,561000,"2021-05-11","BYAN"
1422.5,1447.5,1420,1422.5,495000,"2021-05-17","BYAN"
1435,1435,1415,1420,562000,"2021-05-18","BYAN"
1420,1480,1420,1420,501000,"2021-05-19","BYAN"
1422.5,1425,1405,1405,170000,"2021-05-20","BYAN"
1405,1455,1405,1440,892000,"2021-05-21","BYAN"
1450,1560,1450,1540,1371000,"2021-05-24","BYAN"
1550,1595,1502.5,1515,1549000,"2021-05-25","BYAN"
1517.5,1572.5,1515,1517.5,2198000,"2021-05-27","BYAN"
1530,1542.5,1507.5,1520,2006000,"2021-05-28","BYAN"
1500,1500,1415,1415,275000,"2021-05-31","BYAN"
1412.5,1450,1345,1415,1035000,"2021-06-02","BYAN"
1415,1420,1380,1382.5,1318000,"2021-06-03","BYAN"
1385,1387.5,1370,1385,349000,"2021-06-04","BYAN"
1385,1387.5,1362.5,1367.5,547000,"2021-06-07","BYAN"
1367.5,1377.5,1357.5,1360,166000,"2021-06-08","BYAN"
1362.5,1385,1360,1360,368000,"2021-06-09","BYAN"
1385,1385,1362.5,1362.5,31000,"2021-06-10","BYAN"
1385,1445,1380,1385,1376000,"2021-06-11","BYAN"
1385,1435,1380,1417.5,651000,"2021-06-14","BYAN"
1410,1425,1380,1392.5,403000,"2021-06-15","BYAN"
1392.5,1405,1362.5,1400,1135000,"2021-06-16","BYAN"
1380,1415,1380,1410,873000,"2021-06-17","BYAN"
1402.5,1422.5,1380,1400,1032000,"2021-06-18","BYAN"
1382.5,1390,1335,1375,1266000,"2021-06-21","BYAN"
1407.5,1410,1372.5,1380,1232000,"2021-06-22","BYAN"
1397.5,1412.5,1380,1410,874000,"2021-06-23","BYAN"
1415,1415,1370,1380,1040000,"2021-06-24","BYAN"
1407.5,1410,1380,1382.5,1019000,"2021-06-25","BYAN"
1382.5,1410,1375,1380,323000,"2021-06-28","BYAN"
1380,1397.5,1362.5,1365,483000,"2021-06-29","BYAN"
1385,1385,1357.5,1360,118000,"2021-06-30","BYAN"
1380,1380,1355,1360,97000,"2021-07-01","BYAN"
1360,1380,1350,1352.5,652000,"2021-07-02","BYAN"
1360,1372.5,1357.5,1360,693000,"2021-07-05","BYAN"
1370,1410,1357.5,1395,1775000,"2021-07-06","BYAN"
1395,1395,1352.5,1380,1144000,"2021-07-07","BYAN"
1365,1377.5,1355,1377.5,1259000,"2021-07-08","BYAN"
1377.5,1377.5,1352.5,1377.5,783000,"2021-07-09","BYAN"
1377.5,1390,1365,1367.5,1320000,"2021-07-12","BYAN"
1375,1375,1357.5,1357.5,848000,"2021-07-13","BYAN"
1382.5,1382.5,1350,1350,791000,"2021-07-14","BYAN"
1365,1365,1345,1352.5,780000,"2021-07-15","BYAN"
1350,1372.5,1350,1362.5,795000,"2021-07-16","BYAN"
1370,1392.5,1362.5,1375,842000,"2021-07-19","BYAN"
1375,1407.5,1367.5,1375,1083000,"2021-07-21","BYAN"
1370,1397.5,1370,1380,1305000,"2021-07-22","BYAN"
1392.5,1400,1372.5,1385,1336000,"2021-07-23","BYAN"
1397.5,1402.5,1385,1387.5,1582000,"2021-07-26","BYAN"
1400,1410,1390,1402.5,2166000,"2021-07-27","BYAN"
1407.5,1410,1397.5,1410,1196000,"2021-07-28","BYAN"
1415,1450,1407.5,1450,1883000,"2021-07-29","BYAN"
1470,1480,1425,1440,1070000,"2021-07-30","BYAN"
1477.5,1477.5,1430,1440,2303000,"2021-08-02","BYAN"
1440,1492.5,1435,1465,2090000,"2021-08-03","BYAN"
1480,1482.5,1462.5,1480,2573000,"2021-08-04","BYAN"
1495,1510,1477.5,1490,2714000,"2021-08-05","BYAN"
1490,1500,1475,1495,1973000,"2021-08-06","BYAN"
1495,1510,1480,1497.5,2415000,"2021-08-09","BYAN"
1500,1505,1475,1500,728000,"2021-08-10","BYAN"
1500,1507.5,1482.5,1507.5,2775000,"2021-08-12","BYAN"
1507.5,1525,1495,1500,1628000,"2021-08-13","BYAN"
1500,1515,1492.5,1510,2043000,"2021-08-16","BYAN"
1510,1512.5,1495,1497.5,969000,"2021-08-18","BYAN"
1497.5,1502.5,1492.5,1495,1062000,"2021-08-19","BYAN"
1490,1500,1450,1492.5,439000,"2021-08-20","BYAN"
1492.5,1507.5,1480,1500,1533000,"2021-08-23","BYAN"
1500,1500,1482.5,1482.5,1048000,"2021-08-24","BYAN"
1485,1502.5,1480,1500,855000,"2021-08-25","BYAN"
1500,1500,1480,1500,1173000,"2021-08-26","BYAN"
1492.5,1492.5,1480,1482.5,301000,"2021-08-27","BYAN"
1480,1495,1470,1470,460000,"2021-08-30","BYAN"
1470,1490,1467.5,1482.5,153000,"2021-08-31","BYAN"
1482.5,1487.5,1472.5,1480,298000,"2021-09-01","BYAN"
1482.5,1500,1477.5,1477.5,872000,"2021-09-02","BYAN"
1480,1520,1477.5,1480,1647000,"2021-09-03","BYAN"
1500,1500,1477.5,1477.5,572000,"2021-09-06","BYAN"
1480,1482.5,1470,1475,293000,"2021-09-07","BYAN"
1477.5,1482.5,1470,1475,228000,"2021-09-08","BYAN"
1475,1487.5,1397.5,1410,1071000,"2021-09-09","BYAN"
1410,1450,1410,1450,106000,"2021-09-10","BYAN"
1455,1475,1455,1460,253000,"2021-09-13","BYAN"
1465,1490,1465,1477.5,159000,"2021-09-14","BYAN"
1485,1500,1477.5,1497.5,223000,"2021-09-15","BYAN"
1520,1520,1495,1507.5,210000,"2021-09-16","BYAN"
1505,1512.5,1480,1512.5,222000,"2021-09-17","BYAN"
1512.5,1512.5,1485,1510,222000,"2021-09-20","BYAN"
1485,1517.5,1480,1517.5,445000,"2021-09-21","BYAN"
1515,1520,1495,1520,835000,"2021-09-22","BYAN"
1530,1650,1530,1590,541000,"2021-09-23","BYAN"
1590,1797.5,1590,1742.5,1855000,"2021-09-24","BYAN"
1750,1837.5,1750,1830,2337000,"2021-09-27","BYAN"
1850,2180,1850,2135,6034000,"2021-09-28","BYAN"
2145,2555,2135,2540,8148000,"2021-09-29","BYAN"
2550,3025,2547.5,2945,6473000,"2021-09-30","BYAN"
2970,3000,2740,2740,3080000,"2021-10-01","BYAN"
2740,3000,2697.5,2732.5,2930000,"2021-10-04","BYAN"
2750,2970,2750,2795,3758000,"2021-10-05","BYAN"
2815,2922.5,2800,2885,2518000,"2021-10-06","BYAN"
2875,2905,2757.5,2900,2654000,"2021-10-07","BYAN"
2900,2905,2840,2870,1386000,"2021-10-08","BYAN"
2880,2895,2850,2860,767000,"2021-10-11","BYAN"
2862.5,2910,2862.5,2900,1060000,"2021-10-12","BYAN"
2900,2900,2800,2830,546000,"2021-10-13","BYAN"
2827.5,2877.5,2827.5,2840,1590000,"2021-10-14","BYAN"
2842.5,2857.5,2835,2835,1409000,"2021-10-15","BYAN"
2835,2840,2740,2805,970000,"2021-10-18","BYAN"
2805,2805,2760,2770,485000,"2021-10-19","BYAN"
2770,2770,2625,2627.5,677000,"2021-10-21","BYAN"
2627.5,2627.5,2460,2550,594000,"2021-10-22","BYAN"
2560,2650,2560,2640,278000,"2021-10-25","BYAN"
2650,2755,2650,2660,832000,"2021-10-26","BYAN"
2660,2662.5,2645,2650,357000,"2021-10-27","BYAN"
2650,2662.5,2600,2650,733000,"2021-10-28","BYAN"
2650,2652.5,2590,2600,708000,"2021-10-29","BYAN"
2600,2600,2565,2565,266000,"2021-11-01","BYAN"
2562.5,2562.5,2415,2415,3e+05,"2021-11-02","BYAN"
2405,2480,2350,2457.5,685000,"2021-11-03","BYAN"
2505,2650,2502.5,2597.5,373000,"2021-11-04","BYAN"
2597.5,2620,2595,2600,255000,"2021-11-05","BYAN"
2605,2605,2580,2582.5,514000,"2021-11-08","BYAN"
2585,2600,2580,2600,692000,"2021-11-09","BYAN"
2600,2697.5,2580,2582.5,667000,"2021-11-10","BYAN"
2582.5,2600,2580,2597.5,901000,"2021-11-11","BYAN"
2597.5,2602.5,2542.5,2600,688000,"2021-11-12","BYAN"
2647.5,2647.5,2550,2592.5,560000,"2021-11-15","BYAN"
2580,2600,2580,2597.5,791000,"2021-11-16","BYAN"
2600,2625,2595,2600,798000,"2021-11-17","BYAN"
2600,2600,2580,2590,641000,"2021-11-18","BYAN"
2590,2600,2580,2600,306000,"2021-11-19","BYAN"
2590,2602.5,2580,2600,841000,"2021-11-22","BYAN"
2600,2602.5,2590,2600,717000,"2021-11-23","BYAN"
2600,2695,2590,2620,537000,"2021-11-24","BYAN"
2640,2640,2615,2635,238000,"2021-11-25","BYAN"
2635,2640,2577.5,2625,973000,"2021-11-26","BYAN"
2625,2700,2580,2635,862000,"2021-11-29","BYAN"
2635,2890,2617.5,2765,781000,"2021-11-30","BYAN"
2765,2767.5,2577.5,2765,927000,"2021-12-01","BYAN"
2750,2800,2660,2767.5,811000,"2021-12-02","BYAN"
2747.5,2750,2682.5,2720,1079000,"2021-12-03","BYAN"
2720,2825,2650,2655,719000,"2021-12-06","BYAN"
2680,2722.5,2597.5,2597.5,864000,"2021-12-07","BYAN"
2597.5,2650,2587.5,2620,1233000,"2021-12-08","BYAN"
2620,2650,2587.5,2590,441000,"2021-12-09","BYAN"
2590,2650,2585,2650,604000,"2021-12-10","BYAN"
2650,2662.5,2640,2652.5,607000,"2021-12-13","BYAN"
2652.5,2670,2620,2655,622000,"2021-12-14","BYAN"
2657.5,2657.5,2637.5,2640,520000,"2021-12-15","BYAN"
2640,2642.5,2600,2600,260000,"2021-12-16","BYAN"
2602.5,2700,2602.5,2700,839000,"2021-12-17","BYAN"
2702.5,2740,2665,2700,794000,"2021-12-20","BYAN"
2700,2700,2637.5,2670,313000,"2021-12-21","BYAN"
2670,2700,2650,2700,322000,"2021-12-22","BYAN"
2660,2700,2595,2657.5,133000,"2021-12-23","BYAN"
2657.5,2690,2647.5,2690,494000,"2021-12-24","BYAN"
2690,2700,2690,2690,180000,"2021-12-27","BYAN"
2690,2690,2600,2650,294000,"2021-12-28","BYAN"
2660,2675,2635,2650,337000,"2021-12-29","BYAN"
2650,2700,2630,2700,829000,"2021-12-30","BYAN"
2675,2675,2620,2620,944000,"2022-01-03","BYAN"
2620,2650,2580,2650,1092000,"2022-01-04","BYAN"
2650,2652.5,2625,2642.5,632000,"2022-01-05","BYAN"
2640,2697.5,2622.5,2630,782000,"2022-01-06","BYAN"
2650,2660,2620,2625,1586000,"2022-01-07","BYAN"
2605,2670,2605,2625,930000,"2022-01-10","BYAN"
2627.5,2735,2615,2735,497000,"2022-01-11","BYAN"
2735,3037.5,2707.5,2865,1251000,"2022-01-12","BYAN"
2865,2950,2710,2950,604000,"2022-01-13","BYAN"
2950,3050,2890,3047.5,1187000,"2022-01-14","BYAN"
3047.5,3375,3045,3200,1023000,"2022-01-17","BYAN"
3192.5,3350,3175,3215,519000,"2022-01-18","BYAN"
3215,3300,3200,3287.5,991000,"2022-01-19","BYAN"
3287.5,3500,3250,3472.5,1137000,"2022-01-20","BYAN"
3450,3550,3325,3542.5,981000,"2022-01-21","BYAN"
3542.5,3680,3500,3675,1067000,"2022-01-24","BYAN"
3675,3720,3600,3692.5,914000,"2022-01-25","BYAN"
3692.5,3717.5,3650,3675,1141000,"2022-01-26","BYAN"
3675,3900,3675,3790,569000,"2022-01-27","BYAN"
3790,3900,3605,3667.5,1201000,"2022-01-28","BYAN"
3545,3700,3532.5,3680,497000,"2022-01-31","BYAN"
3680,3680,3522.5,3630,246000,"2022-02-02","BYAN"
3630,3630,3535,3550,185000,"2022-02-03","BYAN"
3550,3750,3550,3732.5,516000,"2022-02-04","BYAN"
3750,3970,3700,3810,439000,"2022-02-07","BYAN"
3812.5,3812.5,3650,3697.5,352000,"2022-02-08","BYAN"
3697.5,3785,3677.5,3750,473000,"2022-02-09","BYAN"
3750,3750,3675,3690,210000,"2022-02-10","BYAN"
3650,3672.5,3600,3600,307000,"2022-02-11","BYAN"
3600,3747.5,3575,3645,301000,"2022-02-14","BYAN"
3645,3647.5,3565,3590,151000,"2022-02-15","BYAN"
3587.5,3600,3585,3587.5,68000,"2022-02-16","BYAN"
3600,3600,3560,3560,230000,"2022-02-17","BYAN"
3560,3560,3532.5,3537.5,297000,"2022-02-18","BYAN"
3550,3575,3537.5,3537.5,492000,"2022-02-21","BYAN"
3537.5,3670,3532.5,3600,484000,"2022-02-22","BYAN"
3600,3925,3600,3700,832000,"2022-02-23","BYAN"
3700,3752.5,3637.5,3700,947000,"2022-02-24","BYAN"
3710,3777.5,3705,3755,451000,"2022-02-25","BYAN"
3780,3850,3752.5,3755,539000,"2022-03-01","BYAN"
3792.5,3900,3792.5,3895,567000,"2022-03-02","BYAN"
3895,4292.5,3895,4172.5,1007000,"2022-03-04","BYAN"
4180,4487.5,4180,4295,912000,"2022-03-07","BYAN"
4295,4400,4265,4350,850000,"2022-03-08","BYAN"
4350,4500,4345,4447.5,549000,"2022-03-09","BYAN"
4440,4492.5,4230,4247.5,860000,"2022-03-10","BYAN"
4222.5,4390,4010,4010,610000,"2022-03-11","BYAN"
4050,4085,3932.5,4017.5,335000,"2022-03-14","BYAN"
4017.5,4150,3935,4027.5,566000,"2022-03-15","BYAN"
4035,4197.5,3992.5,4000,451000,"2022-03-16","BYAN"
3997.5,4100,3890,4090,404000,"2022-03-17","BYAN"
4065,4200,4000,4197.5,614000,"2022-03-18","BYAN"
4197.5,4200,4115,4140,133000,"2022-03-21","BYAN"
4140,4200,4105,4200,399000,"2022-03-22","BYAN"
4200,4200,4175,4197.5,346000,"2022-03-23","BYAN"
4197.5,4200,4157.5,4162.5,261000,"2022-03-24","BYAN"
4162.5,4200,4140,4197.5,238000,"2022-03-25","BYAN"
4197.5,4200,4192.5,4197.5,208000,"2022-03-28","BYAN"
4197.5,4200,4175,4195,195000,"2022-03-29","BYAN"
4195,4200,4150,4172.5,41000,"2022-03-30","BYAN"
4172.5,4350,4172.5,4335,1060000,"2022-03-31","BYAN"
4340,4350,4307.5,4350,372000,"2022-04-01","BYAN"
4350,4390,4300,4380,337000,"2022-04-04","BYAN"
4380,4380,4280,4300,54000,"2022-04-05","BYAN"
4300,4387.5,4300,4300,231000,"2022-04-06","BYAN"
4307.5,4387.5,4295,4307.5,208000,"2022-04-07","BYAN"
4307.5,4377.5,4305,4375,159000,"2022-04-08","BYAN"
4385,4440,4380,4397.5,284000,"2022-04-11","BYAN"
4400,4400,4210,4277.5,301000,"2022-04-12","BYAN"
4277.5,4300,4197.5,4300,222000,"2022-04-13","BYAN"
4300,4350,4210,4320,291000,"2022-04-14","BYAN"
4325,4325,4287.5,4300,308000,"2022-04-18","BYAN"
4310,4310,4225,4250,97000,"2022-04-19","BYAN"
4300,4337.5,4220,4317.5,247000,"2022-04-20","BYAN"
4317.5,4335,4200,4220,153000,"2022-04-21","BYAN"
4222.5,4242.5,4200,4230,131000,"2022-04-22","BYAN"
4232.5,4232.5,4145,4150,163000,"2022-04-25","BYAN"
4150,4332.5,4150,4200,235000,"2022-04-26","BYAN"
4200,4297.5,4195,4200,222000,"2022-04-27","BYAN"
4225,4280,4195,4250,401000,"2022-04-28","BYAN"
4260,4775,4250,4737.5,712000,"2022-05-09","BYAN"
4737.5,4985,4500,4500,1211000,"2022-05-10","BYAN"
4500,4700,4500,4640,485000,"2022-05-11","BYAN"
4800,4800,4450,4450,977000,"2022-05-12","BYAN"
4450,4600,4450,4520,288000,"2022-05-13","BYAN"
4530,4600,4520,4600,436000,"2022-05-17","BYAN"
4600,4700,4597.5,4600,467000,"2022-05-18","BYAN"
4600,4670,4542.5,4545,322000,"2022-05-19","BYAN"
4547.5,4700,4540,4645,563000,"2022-05-20","BYAN"
4655,5300,4655,5227.5,1538000,"2022-05-23","BYAN"
5250,5350,5062.5,5177.5,818000,"2022-05-24","BYAN"
5177.5,5290,5177.5,5280,632000,"2022-05-25","BYAN"
5300,6000,5225,5440,1409000,"2022-05-27","BYAN"
5440,5500,5180,5290,702000,"2022-05-30","BYAN"
5287.5,5680,5285,5377.5,245000,"2022-05-31","BYAN"
5377.5,5500,5375,5417.5,447000,"2022-06-02","BYAN"
5440,5455,5392.5,5450,1085000,"2022-06-03","BYAN"
5450,5450,5432.5,5437.5,207000,"2022-06-06","BYAN"
5430,5450,5420,5437.5,402000,"2022-06-07","BYAN"
5437.5,6000,5437.5,5495,370000,"2022-06-08","BYAN"
5495,6200,5490,5890,855000,"2022-06-09","BYAN"
5945,6700,5945,6600,832000,"2022-06-10","BYAN"
6600,6900,6560,6677.5,1116000,"2022-06-13","BYAN"
6677.5,6695,6497.5,6677.5,538000,"2022-06-14","BYAN"
6652.5,6652.5,6290,6290,336000,"2022-06-15","BYAN"
6270,6450,5990,6437.5,1072000,"2022-06-16","BYAN"
6437.5,6500,6177.5,6482.5,808000,"2022-06-17","BYAN"
6482.5,6482.5,6337.5,6340,287000,"2022-06-20","BYAN"
6340,6500,6340,6422.5,553000,"2022-06-21","BYAN"
6425,6500,6375,6405,979000,"2022-06-22","BYAN"
6405,6480,6297.5,6400,534000,"2022-06-23","BYAN"
6400,6500,6397.5,6420,168000,"2022-06-24","BYAN"
6425,6500,6380,6490,282000,"2022-06-27","BYAN"
6492.5,7122.5,6490,7092.5,656000,"2022-06-28","BYAN"
7092.5,7600,7080,7500,452000,"2022-06-29","BYAN"
7600,8000,7560,7795,598000,"2022-06-30","BYAN"
7797.5,8170,7795,7880,521000,"2022-07-01","BYAN"
7880,7990,7520,7950,730000,"2022-07-04","BYAN"
8000,8500,7950,8000,556000,"2022-07-05","BYAN"
8050,8200,7500,7637.5,327000,"2022-07-06","BYAN"
7637.5,7637.5,7300,7325,378000,"2022-07-07","BYAN"
7325,7330,6947.5,7045,376000,"2022-07-08","BYAN"
7045,7600,7045,7250,433000,"2022-07-11","BYAN"
7350,7500,6982.5,7200,452000,"2022-07-12","BYAN"
7200,7397.5,7050,7100,517000,"2022-07-13","BYAN"
7100,7240,7087.5,7235,120000,"2022-07-14","BYAN"
7237.5,7237.5,7050,7112.5,98000,"2022-07-15","BYAN"
7112.5,7112.5,6615,6615,782000,"2022-07-18","BYAN"
6630,6872.5,6600,6615,302000,"2022-07-19","BYAN"
6642.5,6750,6615,6622.5,191000,"2022-07-20","BYAN"
6617.5,6657.5,6615,6622.5,84000,"2022-07-21","BYAN"
6622.5,6645,6600,6610,184000,"2022-07-22","BYAN"
6610,6650,6600,6617.5,173000,"2022-07-25","BYAN"
6617.5,6617.5,6600,6605,62000,"2022-07-26","BYAN"
6605,6700,6605,6692.5,157000,"2022-07-27","BYAN"
6697.5,6850,6670,6800,138000,"2022-07-28","BYAN"
6800,6890,6740,6797.5,160000,"2022-07-29","BYAN"
6797.5,6890,6640,6810,165000,"2022-08-01","BYAN"
6810,6810,6700,6710,98000,"2022-08-02","BYAN"
6710,6710,6642.5,6700,265000,"2022-08-03","BYAN"
6700,6720,6600,6600,356000,"2022-08-04","BYAN"
6600,6622.5,6597.5,6610,188000,"2022-08-05","BYAN"
6600,6650,6600,6650,222000,"2022-08-08","BYAN"
6650,6652.5,6607.5,6650,194000,"2022-08-09","BYAN"
6650,6655,6610,6610,106000,"2022-08-10","BYAN"
6610,6650,6610,6610,69000,"2022-08-11","BYAN"
6650,6750,6605,6610,104000,"2022-08-12","BYAN"
6610,6610,6600,6602.5,113000,"2022-08-15","BYAN"
6605,6605,6580,6580,88000,"2022-08-16","BYAN"
6580,6600,6580,6580,25000,"2022-08-18","BYAN"
6585,6585,6557.5,6580,94000,"2022-08-19","BYAN"
6580,6580,6507.5,6507.5,90000,"2022-08-22","BYAN"
6507.5,6507.5,6400,6417.5,245000,"2022-08-23","BYAN"
6417.5,6700,6300,6647.5,361000,"2022-08-24","BYAN"
6647.5,6647.5,6547.5,6547.5,35000,"2022-08-25","BYAN"
6540,6540,6500,6500,34000,"2022-08-26","BYAN"
6500,6500,6415,6415,14000,"2022-08-29","BYAN"
6415,6415,6350,6355,130000,"2022-08-30","BYAN"
6355,6395,6355,6362.5,23000,"2022-08-31","BYAN"
6362.5,6612.5,6362.5,6537.5,96000,"2022-09-01","BYAN"
6537.5,6645,6500,6645,155000,"2022-09-02","BYAN"
6645,6747.5,6645,6700,278000,"2022-09-05","BYAN"
6777.5,6820,6607.5,6800,117000,"2022-09-06","BYAN"
6800,6810,6700,6705,70000,"2022-09-07","BYAN"
6705,6705,6602.5,6602.5,89000,"2022-09-08","BYAN"
6602.5,6602.5,6550,6597.5,83000,"2022-09-09","BYAN"
6600,6600,6532.5,6532.5,113000,"2022-09-12","BYAN"
6535,6650,6535,6650,39000,"2022-09-13","BYAN"
6650,6660,6537.5,6540,80000,"2022-09-14","BYAN"
6537.5,6647.5,6537.5,6625,167000,"2022-09-15","BYAN"
6897.5,6897.5,6510,6620,122000,"2022-09-16","BYAN"
6620,6652.5,6500,6615,178000,"2022-09-19","BYAN"
6615,6615,6522.5,6522.5,30000,"2022-09-20","BYAN"
6522.5,6530,6510,6530,96000,"2022-09-21","BYAN"
6525,6765,6500,6570,185000,"2022-09-22","BYAN"
6572.5,6580,6537.5,6540,144000,"2022-09-23","BYAN"
6550,6650,6540,6550,225000,"2022-09-26","BYAN"
6650,6690,6550,6550,480000,"2022-09-27","BYAN"
6550,6700,6550,6697.5,71000,"2022-09-28","BYAN"
6697.5,6700,6600,6600,221000,"2022-09-29","BYAN"
6600,6700,6552.5,6700,192000,"2022-09-30","BYAN"
6700,6700,6600,6612.5,173000,"2022-10-03","BYAN"
6612.5,6700,6597.5,6685,332000,"2022-10-04","BYAN"
6685,6810,6682.5,6720,301000,"2022-10-05","BYAN"
6720,6750,6655,6730,338000,"2022-10-06","BYAN"
6730,6787.5,6687.5,6770,297000,"2022-10-07","BYAN"
6770,6840,6767.5,6827.5,273000,"2022-10-10","BYAN"
6820,6880,6792.5,6877.5,388000,"2022-10-11","BYAN"
6880,8000,6880,7095,448000,"2022-10-12","BYAN"
7095,7350,7075,7292.5,303000,"2022-10-13","BYAN"
7292.5,7450,7152.5,7232.5,244000,"2022-10-14","BYAN"
7290,7290,7210,7260,223000,"2022-10-17","BYAN"
7262.5,7270,7250,7257.5,333000,"2022-10-18","BYAN"
7257.5,7257.5,7100,7187.5,196000,"2022-10-19","BYAN"
7180,7185,7120,7120,71000,"2022-10-20","BYAN"
7120,7120,7100,7100,169000,"2022-10-21","BYAN"
7100,7100,7015,7017.5,50000,"2022-10-24","BYAN"
7017.5,7250,7017.5,7050,147000,"2022-10-25","BYAN"
7080,7130,7075,7095,160000,"2022-10-26","BYAN"
7100,7210,7077.5,7077.5,424000,"2022-10-27","BYAN"
7077.5,7255,7077.5,7210,280000,"2022-10-28","BYAN"
7280,7400,7280,7350,213000,"2022-10-31","BYAN"
7350,7362.5,7280,7300,198000,"2022-11-01","BYAN"
7300,7302.5,7262.5,7262.5,78000,"2022-11-02","BYAN"
7262.5,7297.5,7187.5,7290,171000,"2022-11-03","BYAN"
7290,7290,7280,7290,109000,"2022-11-04","BYAN"
7315,7330,7210,7330,157000,"2022-11-07","BYAN"
7330,7350,7255,7257.5,115000,"2022-11-08","BYAN"
7257.5,7257.5,7230,7232.5,131000,"2022-11-09","BYAN"
7232.5,7232.5,7210,7230,538000,"2022-11-10","BYAN"
7232.5,7310,7230,7310,145000,"2022-11-11","BYAN"
7310,7320,7305,7305,357000,"2022-11-14","BYAN"
7305,7397.5,7305,7350,96000,"2022-11-15","BYAN"
7350,7687.5,7350,7597.5,224000,"2022-11-16","BYAN"
7597.5,8470,7595,8397.5,282000,"2022-11-17","BYAN"
8390,8900,8272.5,8630,327000,"2022-11-18","BYAN"
8655,9450,8655,9200,517000,"2022-11-21","BYAN"
9200,9750,9200,9255,624000,"2022-11-22","BYAN"
9255,9700,9255,9450,488000,"2022-11-23","BYAN"
9437.5,9700,9125,9300,247000,"2022-11-24","BYAN"
9300,9300,9112.5,9145,67000,"2022-11-25","BYAN"
9145,9500,9145,9315,113000,"2022-11-28","BYAN"
9315,9500,9235,9235,108000,"2022-11-29","BYAN"
9240,9312.5,9240,9310,33000,"2022-11-30","BYAN"
9310,9700,9310,9450,260000,"2022-12-01","BYAN"
9675,11325,9425,11325,2032000,"2022-12-02","BYAN"
11700,13575,11550,13575,1659900,"2022-12-05","BYAN"
13600,16275,13575,14625,3473400,"2022-12-06","BYAN"
14900,15800,14600,15225,1579300,"2022-12-07","BYAN"
15300,15550,14175,14550,1289900,"2022-12-08","BYAN"
14550,14700,13550,13550,1314100,"2022-12-09","BYAN"
13450,13600,12625,13000,1222000,"2022-12-12","BYAN"
13025,13950,13000,13175,956100,"2022-12-13","BYAN"
13250,13625,13175,13300,940800,"2022-12-14","BYAN"
13350,13350,13000,13175,273800,"2022-12-15","BYAN"
13175,13950,13000,13950,675500,"2022-12-16","BYAN"
14000,14350,13600,14150,1095100,"2022-12-19","BYAN"
14000,16950,13750,16300,2896500,"2022-12-20","BYAN"
16325,18500,16300,18450,3483500,"2022-12-21","BYAN"
18500,18650,17450,18050,2298000,"2022-12-22","BYAN"
18000,18850,17650,18575,1991200,"2022-12-23","BYAN"
18550,21700,18500,20575,2805600,"2022-12-26","BYAN"
20625,24325,20625,23400,7500800,"2022-12-27","BYAN"
23550,24800,21775,21775,5147600,"2022-12-28","BYAN"
21775,22775,20275,20725,4600200,"2022-12-29","BYAN"
20725,21475,19825,21000,2699500,"2022-12-30","BYAN"
21000,21775,20875,21250,1133500,"2023-01-02","BYAN"
21300,21675,21175,21300,814200,"2023-01-03","BYAN"
21450,21450,21100,21125,619900,"2023-01-04","BYAN"
21125,21250,19800,19975,2500600,"2023-01-05","BYAN"
19975,21550,19825,20575,1286700,"2023-01-06","BYAN"
20675,21300,20025,20325,997000,"2023-01-09","BYAN"
20375,20700,19975,20650,510500,"2023-01-10","BYAN"
20675,21050,20500,20650,571700,"2023-01-11","BYAN"
20650,20725,19675,19925,1059300,"2023-01-12","BYAN"
20000,20700,20000,20150,681600,"2023-01-13","BYAN"
20250,20250,19800,20100,691000,"2023-01-16","BYAN"
20100,20150,19900,19900,574800,"2023-01-17","BYAN"
20000,20250,19900,20075,690800,"2023-01-18","BYAN"
20075,20150,19900,20075,499100,"2023-01-19","BYAN"
19950,22025,19950,21675,1630200,"2023-01-20","BYAN"
21800,22300,20700,20975,1015500,"2023-01-24","BYAN"
20975,21050,20500,20900,558400,"2023-01-25","BYAN"
20850,20850,19800,19975,1706800,"2023-01-26","BYAN"
20000,20400,19875,20000,841300,"2023-01-27","BYAN"
20025,20475,20000,20025,303200,"2023-01-30","BYAN"
20025,20150,19900,20100,547400,"2023-01-31","BYAN"
20100,20100,19850,19875,388500,"2023-02-01","BYAN"
19850,20000,19500,19900,615500,"2023-02-02","BYAN"
19875,19900,18525,19000,1264300,"2023-02-03","BYAN"
18800,19000,18025,18750,591900,"2023-02-06","BYAN"
18900,19575,18750,19400,568200,"2023-02-07","BYAN"
19525,19800,19000,19175,632100,"2023-02-08","BYAN"
19175,19375,19050,19225,215600,"2023-02-09","BYAN"
19100,19225,18850,18850,318000,"2023-02-10","BYAN"
18850,19250,18775,18900,441500,"2023-02-13","BYAN"
18900,18950,18675,18900,375700,"2023-02-14","BYAN"
18900,19025,18675,18750,336600,"2023-02-15","BYAN"
18750,18800,18325,18775,444600,"2023-02-16","BYAN"
18750,18750,18500,18575,245900,"2023-02-17","BYAN"
18550,18575,18100,18300,227900,"2023-02-20","BYAN"
18300,18750,18300,18475,321400,"2023-02-21","BYAN"
18525,18675,18250,18575,365600,"2023-02-22","BYAN"
18575,18775,18375,18700,311600,"2023-02-23","BYAN"
18725,18850,18500,18800,174800,"2023-02-24","BYAN"
18825,19200,18825,18975,285600,"2023-02-27","BYAN"
19000,19200,19000,19200,420700,"2023-02-28","BYAN"
19200,19300,18300,18750,377700,"2023-03-01","BYAN"
18750,18950,18750,18925,102200,"2023-03-02","BYAN"
19050,19050,18825,18950,169600,"2023-03-03","BYAN"
18950,19000,17625,18800,489800,"2023-03-06","BYAN"
18800,18800,18300,18600,249000,"2023-03-07","BYAN"
18600,18600,18350,18575,131200,"2023-03-08","BYAN"
18575,18700,18375,18675,147100,"2023-03-09","BYAN"
18675,18700,18450,18650,136200,"2023-03-10","BYAN"
18600,20250,18400,19550,657800,"2023-03-13","BYAN"
19550,19600,18825,19200,388100,"2023-03-14","BYAN"
19200,19300,18950,19200,202600,"2023-03-15","BYAN"
19200,19200,18600,19100,221000,"2023-03-16","BYAN"
19000,19775,18900,19725,681500,"2023-03-17","BYAN"
19725,19725,19225,19350,203200,"2023-03-20","BYAN"
19425,19425,19075,19400,161500,"2023-03-21","BYAN"
19400,19500,19325,19450,253600,"2023-03-24","BYAN"
19500,19550,19250,19275,142700,"2023-03-27","BYAN"
19250,19450,19100,19400,274500,"2023-03-28","BYAN"
19400,20000,19400,19900,564400,"2023-03-29","BYAN"
19900,20925,19850,20750,720300,"2023-03-30","BYAN"
20750,20900,20100,20775,440300,"2023-03-31","BYAN"
20775,20900,20650,20900,307400,"2023-04-03","BYAN"
21000,21725,20825,21500,609600,"2023-04-04","BYAN"
21500,21650,21200,21650,196200,"2023-04-05","BYAN"
21650,21750,21300,21500,243900,"2023-04-06","BYAN"
21500,21725,21300,21500,161000,"2023-04-10","BYAN"
21475,21500,20275,21500,427000,"2023-04-11","BYAN"
21500,21500,20675,20800,282800,"2023-04-12","BYAN"
20750,20800,19600,20100,456100,"2023-04-13","BYAN"
20100,20300,19500,20150,161900,"2023-04-14","BYAN"
20150,20500,20000,20500,160800,"2023-04-17","BYAN"
20500,20900,20300,20800,271000,"2023-04-18","BYAN"
20800,21475,20600,21350,470100,"2023-04-26","BYAN"
21425,23800,21350,22950,1369600,"2023-04-27","BYAN"
22950,23000,21350,21500,829400,"2023-04-28","BYAN"
21500,21825,20825,21225,337000,"2023-05-02","BYAN"
21225,21400,20800,20800,324800,"2023-05-03","BYAN"
20750,21250,20150,21200,273300,"2023-05-04","BYAN"
21150,21200,20525,20675,223700,"2023-05-05","BYAN"
20700,20800,20275,20675,215200,"2023-05-08","BYAN"
20675,20675,20350,20350,148400,"2023-05-09","BYAN"
20500,20650,20200,20400,212800,"2023-05-10","BYAN"
20400,20400,19850,19900,266500,"2023-05-11","BYAN"
19900,20100,19425,19425,230900,"2023-05-12","BYAN"
19425,19475,18575,18875,254300,"2023-05-15","BYAN"
18875,19375,18525,19150,165500,"2023-05-16","BYAN"
19150,19325,18750,18900,169700,"2023-05-17","BYAN"
18900,19050,18650,18900,151200,"2023-05-19","BYAN"
18825,19125,18750,18975,97100,"2023-05-22","BYAN"
19000,19200,19000,19100,102600,"2023-05-23","BYAN"
19175,19200,19000,19025,104000,"2023-05-24","BYAN"
18900,19000,18725,18900,189400,"2023-05-25","BYAN"
18875,18875,18150,18150,286700,"2023-05-26","BYAN"
18200,18200,17275,17275,413600,"2023-05-29","BYAN"
17275,17475,16075,16075,461800,"2023-05-30","BYAN"
16075,16100,14950,15000,881700,"2023-05-31","BYAN"
15000,15450,13950,14725,791100,"2023-06-05","BYAN"
14725,15725,13400,13400,1459300,"2023-06-06","BYAN"
13450,14200,13200,13400,977400,"2023-06-07","BYAN"
13400,13700,13325,13575,233800,"2023-06-08","BYAN"
13625,14250,13625,14200,307000,"2023-06-09","BYAN"
14200,15800,14200,15750,620400,"2023-06-12","BYAN"
15750,16625,15750,16100,699400,"2023-06-13","BYAN"
16200,16450,15250,15700,469000,"2023-06-14","BYAN"
15725,16050,15225,15850,283800,"2023-06-15","BYAN"
16000,16200,15325,15325,457300,"2023-06-16","BYAN"
15350,15800,15250,15250,145100,"2023-06-19","BYAN"
15250,15400,14875,15125,161100,"2023-06-20","BYAN"
15200,15300,14750,15200,361000,"2023-06-21","BYAN"
15200,15450,15200,15225,54000,"2023-06-22","BYAN"
15225,15400,15075,15400,232500,"2023-06-23","BYAN"
15400,16000,15100,16000,309100,"2023-06-26","BYAN"
16000,16000,15500,15500,218200,"2023-06-27","BYAN"
15550,15750,15450,15650,181900,"2023-07-03","BYAN"
15650,15750,15400,15475,115000,"2023-07-04","BYAN"
15600,15650,15300,15500,109500,"2023-07-05","BYAN"
15500,16300,15475,16000,276400,"2023-07-06","BYAN"
16000,16375,15875,16175,233000,"2023-07-07","BYAN"
16175,16400,15900,16350,131300,"2023-07-10","BYAN"
16325,17700,16325,17700,423600,"2023-07-11","BYAN"
17700,17700,17000,17500,374600,"2023-07-12","BYAN"
17400,18500,17225,18000,399400,"2023-07-13","BYAN"
18225,18900,18050,18800,460600,"2023-07-14","BYAN"
18800,19700,18450,18700,548500,"2023-07-17","BYAN"
18775,19200,17875,18600,395000,"2023-07-18","BYAN"
18700,18900,18500,18700,156700,"2023-07-20","BYAN"
18725,18900,18700,18725,156600,"2023-07-21","BYAN"
18775,20000,18750,19650,636800,"2023-07-24","BYAN"
19700,21000,19675,20800,637600,"2023-07-25","BYAN"
20800,21900,20600,20975,731400,"2023-07-26","BYAN"
20975,21025,20500,20700,325400,"2023-07-27","BYAN"
20650,20650,19775,19825,500200,"2023-07-28","BYAN"
19825,20000,19700,19850,220000,"2023-07-31","BYAN"
19850,19850,19000,19400,314300,"2023-08-01","BYAN"
19400,19400,18650,18650,194900,"2023-08-02","BYAN"
18650,19025,18300,18300,429200,"2023-08-03","BYAN"
18300,18675,17500,17650,480300,"2023-08-04","BYAN"
17750,17850,17150,17375,446200,"2023-08-07","BYAN"
17375,17850,17325,17425,327100,"2023-08-08","BYAN"
17425,17750,17425,17450,199500,"2023-08-09","BYAN"
17600,18075,17525,18075,342100,"2023-08-10","BYAN"
18075,18200,17625,17750,200800,"2023-08-11","BYAN"
17750,17800,17300,17575,186200,"2023-08-14","BYAN"
17600,18000,17600,17750,121500,"2023-08-15","BYAN"
17750,17925,17525,17750,164600,"2023-08-16","BYAN"
17750,17825,17525,17800,174400,"2023-08-18","BYAN"
17800,18800,17700,18575,383800,"2023-08-21","BYAN"
18600,19000,18375,18575,434100,"2023-08-22","BYAN"
18575,19475,18575,18800,602500,"2023-08-23","BYAN"
18800,18825,18000,18800,342500,"2023-08-24","BYAN"
18800,18800,18200,18600,167900,"2023-08-25","BYAN"
18650,18800,18650,18775,106600,"2023-08-28","BYAN"
18875,19000,18700,18800,294600,"2023-08-29","BYAN"
18825,18875,18400,18775,234300,"2023-08-30","BYAN"
18800,18900,18500,18775,122500,"2023-08-31","BYAN"
18800,18825,18600,18800,60800,"2023-09-01","BYAN"
18800,18875,18575,18800,119200,"2023-09-04","BYAN"
18825,18825,18600,18800,89000,"2023-09-05","BYAN"
18800,19000,18675,18900,199600,"2023-09-06","BYAN"
19025,19100,18800,18975,100500,"2023-09-07","BYAN"
18975,18975,18875,18925,77300,"2023-09-08","BYAN"
18925,18950,18700,18900,91000,"2023-09-11","BYAN"
18900,18900,17900,18450,210400,"2023-09-12","BYAN"
18500,18700,18150,18500,125600,"2023-09-13","BYAN"
18475,19400,18475,19325,369300,"2023-09-14","BYAN"
19400,19450,19150,19225,201400,"2023-09-15","BYAN"
19225,19450,19100,19300,118600,"2023-09-18","BYAN"
19300,19300,18525,18900,179300,"2023-09-19","BYAN"
18900,19075,18700,18900,121800,"2023-09-20","BYAN"
18900,19200,18725,19050,109300,"2023-09-21","BYAN"
19050,19150,18900,19050,122200,"2023-09-22","BYAN"
19050,19175,18950,19050,49200,"2023-09-25","BYAN"
18950,19050,18700,18875,143700,"2023-09-26","BYAN"
18850,19050,18775,19050,61500,"2023-09-27","BYAN"
19025,19025,18850,18875,40000,"2023-09-29","BYAN"
18875,18950,18700,18725,104700,"2023-10-02","BYAN"
18725,18725,18225,18225,225900,"2023-10-03","BYAN"
18225,18375,17950,18175,142200,"2023-10-04","BYAN"
18150,18475,18150,18325,69700,"2023-10-05","BYAN"
18300,18325,18225,18325,64200,"2023-10-06","BYAN"
18325,18425,18175,18400,102800,"2023-10-09","BYAN"
18375,18500,18200,18475,23400,"2023-10-10","BYAN"
18475,18600,18300,18525,97500,"2023-10-11","BYAN"
18500,18575,18350,18550,23600,"2023-10-12","BYAN"
18350,18600,18350,18550,84800,"2023-10-13","BYAN"
18425,18750,18400,18700,81500,"2023-10-16","BYAN"
18700,19825,18700,19550,558100,"2023-10-17","BYAN"
19500,20250,19250,20000,833400,"2023-10-18","BYAN"
20000,20000,19250,19925,332500,"2023-10-19","BYAN"
19875,19900,19300,19750,259400,"2023-10-20","BYAN"
19750,19750,18550,18800,144400,"2023-10-23","BYAN"
18775,19025,18525,19025,67400,"2023-10-24","BYAN"
19050,19500,19000,19250,164300,"2023-10-25","BYAN"
19250,19250,18800,19200,75200,"2023-10-26","BYAN"
19050,19200,18800,19000,92600,"2023-10-27","BYAN"
19000,19000,18350,18350,344900,"2023-10-30","BYAN"
18350,18350,18150,18225,119600,"2023-10-31","BYAN"
18225,18700,17700,18175,272600,"2023-11-01","BYAN"
18175,18500,18000,18500,73200,"2023-11-02","BYAN"
18500,18900,18125,18675,157300,"2023-11-03","BYAN"
18675,18900,18300,18700,106400,"2023-11-06","BYAN"
18700,18925,18475,18775,72700,"2023-11-07","BYAN"
18550,18850,18475,18775,55900,"2023-11-08","BYAN"
18775,18800,18625,18650,42100,"2023-11-09","BYAN"
18650,18975,18650,18850,52200,"2023-11-10","BYAN"
18850,19325,18600,19175,76500,"2023-11-13","BYAN"
19175,19200,18950,19200,61500,"2023-11-14","BYAN"
19200,19200,18700,18700,166100,"2023-11-15","BYAN"
18725,19125,18725,19075,79500,"2023-11-16","BYAN"
19050,19175,19000,19150,60100,"2023-11-17","BYAN"
19125,19500,18925,19450,90900,"2023-11-20","BYAN"
19425,19825,19150,19600,139600,"2023-11-21","BYAN"
19575,19600,19300,19400,84300,"2023-11-22","BYAN"
19400,19450,19200,19400,79100,"2023-11-23","BYAN"
19400,19400,19150,19400,40200,"2023-11-24","BYAN"
19400,19400,19100,19400,58500,"2023-11-27","BYAN"
19400,19400,19250,19325,59600,"2023-11-28","BYAN"
19325,19325,19175,19275,67800,"2023-11-29","BYAN"
19275,19275,19025,19275,130200,"2023-11-30","BYAN"
19275,19275,19025,19250,92800,"2023-12-01","BYAN"
19250,19250,19025,19200,106800,"2023-12-04","BYAN"
19200,19200,18750,19175,130000,"2023-12-05","BYAN"
19175,19175,18825,19000,105700,"2023-12-06","BYAN"
19100,19100,18600,19000,114600,"2023-12-07","BYAN"
19000,19000,18800,19000,39000,"2023-12-08","BYAN"
19000,19250,18700,18975,162700,"2023-12-11","BYAN"
18975,18975,18700,18975,62300,"2023-12-12","BYAN"
18975,19000,18650,19000,98400,"2023-12-13","BYAN"
19000,19050,18825,19000,45500,"2023-12-14","BYAN"
19000,19500,18900,19500,226200,"2023-12-15","BYAN"
19500,19500,18875,19000,59800,"2023-12-18","BYAN"
19000,19200,18900,19200,49100,"2023-12-19","BYAN"
19200,19500,18900,19475,88900,"2023-12-20","BYAN"
19400,19525,19175,19525,105700,"2023-12-21","BYAN"
19500,19500,19300,19500,54200,"2023-12-22","BYAN"
19500,19500,19200,19300,42700,"2023-12-27","BYAN"
19400,19900,19375,19825,123900,"2023-12-28","BYAN"
19800,20000,19650,19900,169100,"2023-12-29","BYAN"
19825,19950,19650,19950,53800,"2024-01-02","BYAN"
19950,19950,19600,19600,56100,"2024-01-03","BYAN"
19625,19625,19250,19525,112500,"2024-01-04","BYAN"
19575,19925,19500,19900,130600,"2024-01-05","BYAN"
20000,20000,19550,19775,60900,"2024-01-08","BYAN"
19700,19900,19700,19900,138600,"2024-01-09","BYAN"
19900,19900,19800,19825,25700,"2024-01-10","BYAN"
19750,19825,19600,19750,188600,"2024-01-11","BYAN"
19750,19750,19550,19700,76600,"2024-01-12","BYAN"
19650,19800,19650,19750,28800,"2024-01-15","BYAN"
19750,19775,19600,19775,52600,"2024-01-16","BYAN"
19600,19800,19600,19675,27700,"2024-01-17","BYAN"
19750,19825,19650,19825,39700,"2024-01-18","BYAN"
19825,19825,17250,19825,208600,"2024-01-19","BYAN"
19825,19825,19200,19800,50700,"2024-01-22","BYAN"
19525,19800,18900,19800,221600,"2024-01-23","BYAN"
19400,19700,19400,19700,47800,"2024-01-24","BYAN"
19475,19725,19400,19550,46700,"2024-01-25","BYAN"
19550,19725,19350,19700,26100,"2024-01-26","BYAN"
19700,19725,19400,19700,37700,"2024-01-29","BYAN"
19650,19700,19500,19700,40200,"2024-01-30","BYAN"
19650,19700,19525,19700,35300,"2024-01-31","BYAN"
19700,19725,19650,19725,49800,"2024-02-01","BYAN"
19550,19750,19550,19750,32800,"2024-02-02","BYAN"
19700,19700,19575,19700,28000,"2024-02-05","BYAN"
19550,19700,19550,19675,21200,"2024-02-06","BYAN"
19675,19675,19550,19675,37200,"2024-02-07","BYAN"
19575,19700,19475,19700,133900,"2024-02-12","BYAN"
19650,19700,19450,19675,128300,"2024-02-13","BYAN"
19650,19700,19500,19700,66400,"2024-02-15","BYAN"
19550,19625,19525,19525,42800,"2024-02-16","BYAN"
19500,19600,19450,19600,5700,"2024-02-19","BYAN"
19450,19600,18900,19000,65500,"2024-02-20","BYAN"
19000,19625,19000,19600,129800,"2024-02-21","BYAN"
19350,19600,19350,19500,55000,"2024-02-22","BYAN"
19500,19550,19300,19550,33000,"2024-02-23","BYAN"
19300,19525,19300,19375,29800,"2024-02-26","BYAN"
19375,19500,19375,19475,16900,"2024-02-27","BYAN"
19450,19500,19375,19475,50900,"2024-02-28","BYAN"
19300,19500,19050,19500,338500,"2024-02-29","BYAN"
19375,19500,19375,19500,44400,"2024-03-01","BYAN"
19325,19475,19325,19450,20400,"2024-03-04","BYAN"
19300,19450,19000,19425,134600,"2024-03-05","BYAN"
19400,19400,19175,19400,34400,"2024-03-06","BYAN"
19250,19350,19250,19325,37300,"2024-03-07","BYAN"
19300,19500,19150,19500,105600,"2024-03-08","BYAN"
19350,19500,19275,19475,60300,"2024-03-13","BYAN"
19450,19500,19300,19500,36800,"2024-03-14","BYAN"
19450,19475,19300,19400,22300,"2024-03-15","BYAN"
19300,19500,19300,19400,45900,"2024-03-18","BYAN"
19400,19475,19275,19400,81900,"2024-03-19","BYAN"
19400,19475,19300,19450,42400,"2024-03-20","BYAN"
19425,19500,19100,19450,103400,"2024-03-21","BYAN"
19325,19475,19225,19475,61900,"2024-03-22","BYAN"
19350,19350,19025,19025,100200,"2024-03-25","BYAN"
19450,19450,19050,19250,100100,"2024-03-26","BYAN"
19250,19325,18500,18950,111100,"2024-03-27","BYAN"
18950,19150,18950,19000,33400,"2024-03-28","BYAN"
19100,19200,19000,19050,30500,"2024-04-01","BYAN"
19100,19275,19075,19100,38500,"2024-04-02","BYAN"
19125,19125,18825,19025,38200,"2024-04-03","BYAN"
19050,19050,18975,19050,23200,"2024-04-04","BYAN"
19050,19100,18775,18800,46000,"2024-04-05","BYAN"
18550,19150,18050,19075,65100,"2024-04-16","BYAN"
19075,19075,18925,18975,25100,"2024-04-17","BYAN"
19100,19100,18975,19075,51300,"2024-04-18","BYAN"
19100,19100,18850,19100,43300,"2024-04-19","BYAN"
19100,19100,18875,18925,24100,"2024-04-22","BYAN"
19000,19100,18500,18500,159300,"2024-04-23","BYAN"
18550,19100,18550,19050,112100,"2024-04-24","BYAN"
19075,19100,18850,19025,27300,"2024-04-25","BYAN"
19000,19000,18775,18875,17900,"2024-04-26","BYAN"
18800,19000,18700,19000,44200,"2024-04-29","BYAN"
18800,19050,18750,18950,78200,"2024-04-30","BYAN"
18975,19025,18750,19000,65200,"2024-05-02","BYAN"
19000,19100,18950,19100,331800,"2024-05-03","BYAN"
19125,19125,18800,19025,40000,"2024-05-06","BYAN"
18900,19075,18825,19050,40500,"2024-05-07","BYAN"
18900,19050,18850,18900,27600,"2024-05-08","BYAN"
18900,19100,18700,19000,41800,"2024-05-13","BYAN"
18825,19050,18825,19000,26800,"2024-05-14","BYAN"
18875,18950,18875,18875,15600,"2024-05-15","BYAN"
18850,18925,18700,18875,66100,"2024-05-16","BYAN"
18875,19000,18775,18950,64500,"2024-05-17","BYAN"
18925,18950,18825,18875,59400,"2024-05-20","BYAN"
18700,18800,18700,18725,67800,"2024-05-21","BYAN"
18725,18725,18600,18650,63700,"2024-05-22","BYAN"
18675,18675,18500,18625,59100,"2024-05-27","BYAN"
18300,18600,18300,18600,23900,"2024-05-28","BYAN"
18600,18625,18325,18350,29600,"2024-05-29","BYAN"
18350,18600,17475,18200,225000,"2024-05-30","BYAN"
18200,18200,17400,17975,186500,"2024-05-31","BYAN"
18000,18200,17675,18000,176000,"2024-06-03","BYAN"
17950,18075,17800,17850,186400,"2024-06-04","BYAN"
17975,18000,17675,17875,104900,"2024-06-05","BYAN"
17875,17950,17550,17800,124800,"2024-06-06","BYAN"
17800,18100,17700,17800,90100,"2024-06-07","BYAN"
17750,17800,17525,17775,99300,"2024-06-10","BYAN"
17600,17975,17550,17700,110600,"2024-06-11","BYAN"
17400,17850,17100,17475,188800,"2024-06-12","BYAN"
17475,17475,17225,17300,77700,"2024-06-13","BYAN"
17325,17400,17200,17275,75900,"2024-06-14","BYAN"
17275,17600,17250,17400,26900,"2024-06-19","BYAN"
17175,17800,16950,17800,75200,"2024-06-20","BYAN"
17800,17800,15175,15175,3592900,"2024-06-21","BYAN"
15250,15600,14950,15175,567500,"2024-06-24","BYAN"
15200,15325,15175,15175,240300,"2024-06-25","BYAN"
15200,15300,15125,15200,157400,"2024-06-26","BYAN"
15200,15475,15200,15350,195200,"2024-06-27","BYAN"
15450,15950,15275,15775,344600,"2024-06-28","BYAN"
15800,16575,15800,16300,436400,"2024-07-01","BYAN"
16525,17550,16200,17550,403100,"2024-07-02","BYAN"
17550,19300,17550,19250,622800,"2024-07-03","BYAN"
19250,19350,18300,18975,1002300,"2024-07-04","BYAN"
18950,19000,18600,18850,216800,"2024-07-05","BYAN"
18850,18850,18325,18650,299200,"2024-07-08","BYAN"
18450,18650,18350,18625,103200,"2024-07-09","BYAN"
18625,18625,18350,18450,123900,"2024-07-10","BYAN"
18425,18800,18400,18650,202500,"2024-07-11","BYAN"
18650,18650,18350,18350,242800,"2024-07-12","BYAN"
18425,18500,17925,17975,240400,"2024-07-15","BYAN"
17950,17975,17600,17950,162900,"2024-07-16","BYAN"
17950,18275,17675,18200,387000,"2024-07-17","BYAN"
18250,18400,17875,17925,151200,"2024-07-18","BYAN"
18000,18000,17800,17950,76900,"2024-07-19","BYAN"
17950,17950,17450,17500,443000,"2024-07-22","BYAN"
17500,17500,17150,17425,405600,"2024-07-23","BYAN"
17500,17600,17275,17275,126200,"2024-07-24","BYAN"
17300,17975,17300,17500,409100,"2024-07-25","BYAN"
17550,17550,17150,17300,247900,"2024-07-26","BYAN"
17500,17500,17125,17200,240600,"2024-07-29","BYAN"
17200,17300,17075,17200,191700,"2024-07-30","BYAN"
17100,17100,17050,17050,233300,"2024-07-31","BYAN"
17000,17200,17000,17025,145000,"2024-08-01","BYAN"
17025,17175,16975,17000,192800,"2024-08-02","BYAN"
17200,17325,16075,16800,651200,"2024-08-05","BYAN"
16775,16900,16625,16875,99400,"2024-08-06","BYAN"
16875,17500,16800,17425,249400,"2024-08-07","BYAN"
17700,17700,16825,17450,352000,"2024-08-08","BYAN"
17300,17450,17175,17450,98800,"2024-08-09","BYAN"
17300,17300,17000,17200,137600,"2024-08-12","BYAN"
17200,17500,17000,17400,281200,"2024-08-13","BYAN"
17400,17425,17200,17375,121300,"2024-08-14","BYAN"
17375,17425,17300,17425,126600,"2024-08-15","BYAN"
17500,17500,17000,17025,711000,"2024-08-16","BYAN"
17025,17100,16850,17075,77400,"2024-08-19","BYAN"
17075,17075,16950,17000,225800,"2024-08-20","BYAN"
17000,17150,16975,16975,36600,"2024-08-21","BYAN"
17125,17125,16875,17000,37300,"2024-08-22","BYAN"
17000,17025,16850,16875,121900,"2024-08-23","BYAN"
16950,16975,16625,16775,240300,"2024-08-26","BYAN"
16775,16875,16625,16650,145000,"2024-08-27","BYAN"
16650,17800,16650,17225,786500,"2024-08-28","BYAN"
17225,17225,16725,16875,780300,"2024-08-29","BYAN"
16900,17100,16400,16700,405900,"2024-08-30","BYAN"
16775,16900,16725,16800,211400,"2024-09-02","BYAN"
16800,16900,16600,16650,162700,"2024-09-03","BYAN"
16650,16800,16500,16775,173400,"2024-09-04","BYAN"
16750,16775,16600,16775,151300,"2024-09-05","BYAN"
16775,16775,16500,16750,219400,"2024-09-06","BYAN"
16750,16750,15975,16550,385500,"2024-09-09","BYAN"
16550,16650,16125,16600,419900,"2024-09-10","BYAN"
16475,16600,16400,16500,105500,"2024-09-11","BYAN"
16500,16600,16400,16575,72700,"2024-09-12","BYAN"
16400,16650,16375,16500,118600,"2024-09-13","BYAN"
16500,16525,16450,16525,70900,"2024-09-17","BYAN"
16525,16525,16500,16525,110500,"2024-09-18","BYAN"
16525,16525,16425,16525,97300,"2024-09-19","BYAN"
16525,16675,16375,16550,82700,"2024-09-20","BYAN"
16525,16550,16425,16475,36900,"2024-09-23","BYAN"
16475,16475,16300,16475,178200,"2024-09-24","BYAN"
16475,17000,16425,16600,220900,"2024-09-25","BYAN"
16525,16625,16475,16600,95600,"2024-09-26","BYAN"
16650,17400,16625,17225,616200,"2024-09-27","BYAN"
17225,17400,16300,16300,235000,"2024-09-30","BYAN"
16600,16750,16350,16650,120400,"2024-10-01","BYAN"
16675,17025,16500,16925,120600,"2024-10-02","BYAN"
16925,16925,16625,16700,18800,"2024-10-03","BYAN"
16750,16750,16500,16500,34100,"2024-10-04","BYAN"
16600,16800,16450,16575,35400,"2024-10-07","BYAN"
16575,16575,16375,16550,52700,"2024-10-08","BYAN"
16550,16550,16375,16450,61500,"2024-10-09","BYAN"
16450,16450,16325,16450,26900,"2024-10-10","BYAN"
16450,17000,16350,16700,80300,"2024-10-11","BYAN"
16675,16725,16600,16725,63500,"2024-10-14","BYAN"
16900,16925,16800,16850,82800,"2024-10-15","BYAN"
16925,16950,16850,16925,42500,"2024-10-16","BYAN"
16900,17125,16800,17125,180100,"2024-10-17","BYAN"
17125,17175,16975,17175,66000,"2024-10-18","BYAN"
17175,17200,16975,17175,78900,"2024-10-21","BYAN"
17175,17200,16975,17200,59400,"2024-10-22","BYAN"
17200,17225,17025,17125,72600,"2024-10-23","BYAN"
17125,17200,17100,17175,74600,"2024-10-24","BYAN"
17175,17200,16975,17100,29200,"2024-10-25","BYAN"
17050,17175,16850,17175,89600,"2024-10-28","BYAN"
17125,17225,16900,17100,66900,"2024-10-29","BYAN"
17050,17175,16950,17150,65600,"2024-10-30","BYAN"
17100,17200,16850,17200,96400,"2024-10-31","BYAN"
17175,17225,17000,17225,107200,"2024-11-01","BYAN"
17200,17225,16800,17200,56500,"2024-11-04","BYAN"
17150,17200,17000,17200,92300,"2024-11-05","BYAN"
17150,17200,16975,17200,71700,"2024-11-06","BYAN"
17150,17750,16800,17675,154200,"2024-11-07","BYAN"
17650,17750,17475,17725,192000,"2024-11-08","BYAN"
17725,17750,17525,17750,119300,"2024-11-11","BYAN"
17725,17900,17725,17800,79300,"2024-11-12","BYAN"
17800,17925,17800,17900,77600,"2024-11-13","BYAN"
17900,18000,17875,17925,84400,"2024-11-14","BYAN"
17900,18000,16950,18000,90000,"2024-11-15","BYAN"
18000,18000,17725,18000,57400,"2024-11-18","BYAN"
18000,18000,17725,18000,65900,"2024-11-19","BYAN"
17975,18000,17825,18000,19300,"2024-11-20","BYAN"
18000,19000,18000,19000,442900,"2024-11-21","BYAN"
19000,19000,18650,18975,123800,"2024-11-22","BYAN"
19000,19700,19000,19700,497300,"2024-11-25","BYAN"
19850,19850,19300,19600,282900,"2024-11-26","BYAN"
19600,19650,19200,19575,124600,"2024-11-28","BYAN"
19525,19575,19325,19575,75300,"2024-11-29","BYAN"
19500,19850,19250,19600,208800,"2024-12-02","BYAN"
19650,19700,19350,19700,215500,"2024-12-03","BYAN"
19700,19800,19600,19800,89300,"2024-12-04","BYAN"
19800,19825,19675,19800,26400,"2024-12-05","BYAN"
19800,19850,19700,19850,193600,"2024-12-06","BYAN"
19850,20000,19750,19900,199800,"2024-12-09","BYAN"
19900,20000,19700,20000,124700,"2024-12-10","BYAN"
20000,21375,20000,20700,675900,"2024-12-11","BYAN"
20775,21250,20125,20700,340800,"2024-12-12","BYAN"
20700,20850,20300,20300,171800,"2024-12-13","BYAN"
20300,20700,20000,20475,265500,"2024-12-16","BYAN"
20475,20675,20250,20475,179600,"2024-12-17","BYAN"
20475,20475,20000,20000,134200,"2024-12-18","BYAN"
20000,20450,20000,20300,141800,"2024-12-19","BYAN"
20300,20400,20000,20375,146200,"2024-12-20","BYAN"
20375,20475,19925,20325,119300,"2024-12-23","BYAN"
20325,20400,20075,20350,79600,"2024-12-24","BYAN"
20350,20400,20125,20200,80400,"2024-12-27","BYAN"
20350,20400,20000,20250,152900,"2024-12-30","BYAN"
20275,20675,20050,20675,144000,"2025-01-02","BYAN"
20650,20650,20275,20625,71800,"2025-01-03","BYAN"
20625,20650,20050,20050,82900,"2025-01-06","BYAN"
20050,20275,19575,20050,107100,"2025-01-07","BYAN"
20050,20050,19725,20050,92500,"2025-01-08","BYAN"
20025,20250,19700,20250,67700,"2025-01-09","BYAN"
19950,20600,19925,20600,127300,"2025-01-10","BYAN"
20550,20625,20200,20625,106600,"2025-01-13","BYAN"
20625,20625,20350,20375,22200,"2025-01-14","BYAN"
20400,20500,20375,20500,19100,"2025-01-15","BYAN"
20450,20500,20350,20475,27800,"2025-01-16","BYAN"
20500,20500,20250,20500,73400,"2025-01-17","BYAN"
20500,20500,20225,20400,39400,"2025-01-20","BYAN"
20400,20400,20300,20400,23300,"2025-01-21","BYAN"
20350,20425,20325,20375,25200,"2025-01-22","BYAN"
20375,20400,20300,20400,23500,"2025-01-23","BYAN"
20375,20425,20200,20425,29400,"2025-01-24","BYAN"
20325,20450,20200,20400,68700,"2025-01-30","BYAN"
20375,20425,20300,20425,53100,"2025-01-31","BYAN"
20375,20375,20225,20300,29200,"2025-02-03","BYAN"
20200,20350,20175,20350,27000,"2025-02-04","BYAN"
20200,20375,20125,20375,30400,"2025-02-05","BYAN"
20375,20450,20150,20375,50400,"2025-02-06","BYAN"
20300,20450,20100,20400,87400,"2025-02-07","BYAN"
20275,20325,20100,20100,14100,"2025-02-10","BYAN"
20100,20200,19375,20150,66300,"2025-02-11","BYAN"
20100,20200,20025,20200,82500,"2025-02-12","BYAN"
20150,20200,20075,20200,47100,"2025-02-13","BYAN"
20100,20250,20075,20225,109500,"2025-02-14","BYAN"
20100,20200,20075,20075,17500,"2025-02-17","BYAN"
20100,20100,20025,20025,25200,"2025-02-18","BYAN"
20025,20100,19975,20100,33600,"2025-02-19","BYAN"
20075,20125,20000,20100,48700,"2025-02-20","BYAN"
20000,20100,19975,20000,27000,"2025-02-21","BYAN"
20000,20000,19225,19725,45600,"2025-02-24","BYAN"
19475,19650,19300,19500,14100,"2025-02-25","BYAN"
19300,19500,19025,19100,62900,"2025-02-26","BYAN"
19100,19200,18725,19175,51700,"2025-02-27","BYAN"
19500,19500,19000,19275,26400,"2025-02-28","BYAN"
19275,19800,19275,19700,81500,"2025-03-03","BYAN"
19700,19800,18625,19650,27000,"2025-03-04","BYAN"
19700,19750,19600,19750,33700,"2025-03-05","BYAN"
19725,19850,19600,19725,23900,"2025-03-06","BYAN"
19725,19775,19550,19750,55400,"2025-03-07","BYAN"
19700,19800,19700,19800,20900,"2025-03-10","BYAN"
19725,19800,19575,19800,35300,"2025-03-11","BYAN"
19700,19800,19700,19725,12900,"2025-03-12","BYAN"
19700,20200,19675,20075,29300,"2025-03-13","BYAN"
19775,20250,19775,20225,68700,"2025-03-14","BYAN"
20125,20225,19825,20125,47800,"2025-03-17","BYAN"
20100,20200,19900,20000,60700,"2025-03-18","BYAN"
19825,20050,19500,20000,40500,"2025-03-19","BYAN"
19825,20000,19700,19975,40400,"2025-03-20","BYAN"
19975,20000,19625,20000,46600,"2025-03-21","BYAN"
19925,20000,19650,20000,36700,"2025-03-24","BYAN"
19975,20000,19925,20000,49500,"2025-03-25","BYAN"
19700,20000,19700,20000,21800,"2025-03-26","BYAN"
20025,20050,20000,20025,43900,"2025-03-27","BYAN"
19700,20025,19625,19875,67100,"2025-04-08","BYAN"
19875,20000,19875,20000,51400,"2025-04-09","BYAN"
19775,20075,19775,20075,44500,"2025-04-10","BYAN"
20075,20125,19900,20000,71100,"2025-04-11","BYAN"
20000,20000,17025,17025,65200,"2025-04-14","BYAN"
19250,20000,19250,20000,76900,"2025-04-15","BYAN"
20000,20000,19700,20000,29700,"2025-04-16","BYAN"
19975,20000,19775,20000,57400,"2025-04-17","BYAN"
19975,19975,19500,19675,29900,"2025-04-21","BYAN"
19675,19950,19575,19925,38100,"2025-04-22","BYAN"
19750,19950,19750,19875,10700,"2025-04-23","BYAN"
19875,19900,19650,19900,19400,"2025-04-24","BYAN"
19675,19950,19675,19950,25500,"2025-04-25","BYAN"
19925,19975,19825,19975,28700,"2025-04-28","BYAN"
19975,19975,19875,19875,19000,"2025-04-29","BYAN"
19875,19875,19775,19775,27400,"2025-04-30","BYAN"
19775,19900,19775,19900,8100,"2025-05-02","BYAN"
19675,19950,19600,19600,25100,"2025-05-05","BYAN"
19875,20250,19700,20150,84100,"2025-05-06","BYAN"
20150,20250,19825,20225,104800,"2025-05-07","BYAN"
20225,20225,20000,20225,59100,"2025-05-08","BYAN"
20200,20225,20100,20200,49700,"2025-05-09","BYAN"
20150,20200,19875,20100,68200,"2025-05-14","BYAN"
20100,20200,19900,19975,44300,"2025-05-15","BYAN"
19925,20075,19900,20000,6200,"2025-05-16","BYAN"
20000,20025,19850,20025,13500,"2025-05-19","BYAN"
20000,20050,19950,19950,7200,"2025-05-20","BYAN"
19925,20000,19900,19950,9200,"2025-05-21","BYAN"
19950,19975,19800,19950,17300,"2025-05-22","BYAN"
19975,19975,19875,19975,6200,"2025-05-23","BYAN"
19950,20000,19925,19975,7100,"2025-05-26","BYAN"
19975,20000,19950,19950,7900,"2025-05-27","BYAN"
20000,20000,19900,19900,1600,"2025-05-28","BYAN"
19900,19950,19850,19850,7300,"2025-06-02","BYAN"
19850,19900,19850,19850,10000,"2025-06-03","BYAN"
19850,19900,19750,19775,7500,"2025-06-04","BYAN"
19775,19850,19775,19775,11800,"2025-06-05","BYAN"
19750,19775,19725,19775,13200,"2025-06-10","BYAN"
19775,19975,19775,19800,9900,"2025-06-11","BYAN"
19800,20000,19775,19950,12300,"2025-06-12","BYAN"
19950,20000,19775,20000,6600,"2025-06-13","BYAN"
20000,20000,19700,19700,6300,"2025-06-16","BYAN"
19700,19725,19575,19575,12800,"2025-06-17","BYAN"
19575,19725,19525,19550,13200,"2025-06-18","BYAN"
19500,19700,19500,19700,8800,"2025-06-19","BYAN"
19700,19775,19700,19775,15800,"2025-06-20","BYAN"
19775,19800,19700,19775,32100,"2025-06-23","BYAN"
19800,19800,19750,19800,6800,"2025-06-24","BYAN"
19800,19900,19550,19550,23800,"2025-06-25","BYAN"
19625,19625,19000,19550,12900,"2025-06-26","BYAN"
19250,19800,19250,19800,4900,"2025-06-30","BYAN"
19550,19900,19550,19900,8700,"2025-07-01","BYAN"
19750,19875,19400,19725,32400,"2025-07-02","BYAN"
19725,19850,19450,19800,10900,"2025-07-03","BYAN"
19775,19800,19750,19750,20500,"2025-07-04","BYAN"
19650,19800,19500,19800,8300,"2025-07-07","BYAN"
19800,19975,19600,19975,12000,"2025-07-08","BYAN"
19900,19900,19650,19675,9500,"2025-07-09","BYAN"
19675,19675,19200,19375,35700,"2025-07-10","BYAN"
19375,19625,19375,19575,8100,"2025-07-11","BYAN"
19575,19575,19250,19400,15200,"2025-07-14","BYAN"
19400,19625,19200,19600,34500,"2025-07-15","BYAN"
19600,19650,19100,19400,35600,"2025-07-16","BYAN"
19375,19375,19100,19200,38600,"2025-07-17","BYAN"
19275,19375,18975,19000,66700,"2025-07-18","BYAN"
19175,19250,19000,19025,17500,"2025-07-21","BYAN"
19050,19400,19050,19225,20200,"2025-07-22","BYAN"
19375,19375,19200,19200,26500,"2025-07-23","BYAN"
19150,19250,19025,19125,45500,"2025-07-24","BYAN"
19200,19200,18875,19100,37000,"2025-07-25","BYAN"
19100,19100,18975,19025,10100,"2025-07-28","BYAN"
19025,19025,18700,18900,94400,"2025-07-29","BYAN"
18800,18900,18650,18725,49800,"2025-07-30","BYAN"
18550,18700,18350,18600,53800,"2025-07-31","BYAN"
18575,18675,18525,18600,8300,"2025-08-01","BYAN"
18600,18700,18500,18600,31000,"2025-08-04","BYAN"
18600,18700,18500,18500,14500,"2025-08-05","BYAN"
18500,18500,18400,18425,21100,"2025-08-06","BYAN"
18425,18425,18350,18425,26800,"2025-08-07","BYAN"
18350,18400,18350,18350,26300,"2025-08-08","BYAN"
18350,18350,18300,18300,21400,"2025-08-11","BYAN"
18300,18350,18225,18300,35700,"2025-08-12","BYAN"
18325,18325,18150,18300,94600,"2025-08-13","BYAN"
18300,18350,18250,18300,26000,"2025-08-14","BYAN"
18325,18425,18300,18300,57800,"2025-08-15","BYAN"
NA,NA,NA,NA,NA,"2025-08-18","BYAN"
18300,18375,18275,18275,16200,"2025-08-19","BYAN"
18275,18350,18250,18275,25500,"2025-08-20","BYAN"
18300,18350,18200,18350,5400,"2025-08-21","BYAN"
18350,18350,18200,18200,13800,"2025-08-22","BYAN"
18400,18400,18200,18325,14100,"2025-08-25","BYAN"
18350,18350,18300,18325,6200,"2025-08-26","BYAN"
18325,18325,18225,18275,4500,"2025-08-27","BYAN"
18275,18325,18225,18250,10000,"2025-08-28","BYAN"
18250,18250,18075,18150,30100,"2025-08-29","BYAN"
18025,18050,17850,17925,39900,"2025-09-01","BYAN"
17925,18225,17925,18100,21800,"2025-09-02","BYAN"
18100,18275,18100,18150,7900,"2025-09-03","BYAN"
18150,18225,18050,18150,10000,"2025-09-04","BYAN"
18150,18150,17975,17975,16600,"2025-09-08","BYAN"
17975,17975,17900,17925,15900,"2025-09-09","BYAN"
17925,18225,17925,18100,10400,"2025-09-10","BYAN"
18100,18675,18000,18350,23800,"2025-09-11","BYAN"
18350,18350,18200,18300,7900,"2025-09-12","BYAN"
18300,18600,18175,18575,20100,"2025-09-15","BYAN"
18575,18575,18350,18350,24300,"2025-09-16","BYAN"
18400,18425,18100,18425,4800,"2025-09-17","BYAN"
18425,18500,18200,18200,37500,"2025-09-18","BYAN"
18200,18250,18200,18250,42500,"2025-09-19","BYAN"
18500,18500,18200,18300,11800,"2025-09-22","BYAN"
18300,18300,18100,18300,25500,"2025-09-23","BYAN"
18275,18300,18175,18300,66800,"2025-09-24","BYAN"
18300,18300,18200,18250,8100,"2025-09-25","BYAN"
18275,18300,18100,18300,45900,"2025-09-26","BYAN"
18325,18350,18300,18300,24700,"2025-09-29","BYAN"
18300,18350,18150,18300,36400,"2025-09-30","BYAN"
18275,18300,18100,18300,32800,"2025-10-01","BYAN"
18300,18300,18025,18200,9300,"2025-10-02","BYAN"
18200,18350,18200,18300,34500,"2025-10-03","BYAN"
18300,18300,17950,18300,74200,"2025-10-06","BYAN"
18300,18300,18150,18200,13300,"2025-10-07","BYAN"
18200,18200,18000,18025,19500,"2025-10-08","BYAN"
18050,18200,18000,18200,17600,"2025-10-09","BYAN"
18200,18300,18075,18300,13000,"2025-10-10","BYAN"
18300,18300,17900,18175,44400,"2025-10-13","BYAN"
18175,18250,17975,18050,55400,"2025-10-14","BYAN"
18050,18250,17900,18050,17600,"2025-10-15","BYAN"
18050,18200,17850,18150,51400,"2025-10-16","BYAN"
18000,18200,17900,18150,21600,"2025-10-17","BYAN"
18150,18300,18000,18025,27500,"2025-10-20","BYAN"
18025,18125,17900,18100,54400,"2025-10-21","BYAN"
18150,18175,18050,18050,9600,"2025-10-22","BYAN"
18075,18100,18050,18050,14400,"2025-10-23","BYAN"
18050,18300,18050,18200,12000,"2025-10-24","BYAN"
18200,18225,18000,18075,27900,"2025-10-27","BYAN"
18200,18200,17975,18050,20400,"2025-10-28","BYAN"
18075,18100,17700,18000,72100,"2025-10-29","BYAN"
18000,18050,18000,18000,31100,"2025-10-30","BYAN"
18050,18175,18000,18150,23000,"2025-10-31","BYAN"
18175,18175,18050,18150,22000,"2025-11-03","BYAN"
18150,18150,17950,18050,16100,"2025-11-04","BYAN"
18050,18150,17875,18075,38400,"2025-11-05","BYAN"
18200,18200,17900,17900,69900,"2025-11-06","BYAN"
17900,18075,17875,17875,13700,"2025-11-07","BYAN"
17875,18150,17875,18025,31500,"2025-11-10","BYAN"
18025,18075,17900,18000,45000,"2025-11-11","BYAN"
18000,18025,17775,17775,47500,"2025-11-12","BYAN"
17800,18000,17750,17750,44700,"2025-11-13","BYAN"
17750,18000,17750,17925,11600,"2025-11-14","BYAN"
17925,17925,17725,17900,25700,"2025-11-17","BYAN"
17900,17900,17500,17600,54800,"2025-11-18","BYAN"
17600,17800,17550,17700,13500,"2025-11-19","BYAN"
17700,17800,17675,17775,8300,"2025-11-20","BYAN"
17775,17850,17750,17750,8500,"2025-11-21","BYAN"
17750,17750,17250,17525,70300,"2025-11-24","BYAN"
17525,17525,17275,17375,56500,"2025-11-25","BYAN"
17375,17500,17375,17500,28800,"2025-11-26","BYAN"
17500,17625,17350,17400,21300,"2025-11-27","BYAN"
17500,17700,17375,17625,25500,"2025-11-28","BYAN"
17625,17625,17250,17525,61100,"2025-12-01","BYAN"
17525,17575,17150,17400,93700,"2025-12-02","BYAN"
17400,17500,17400,17500,5500,"2025-12-03","BYAN"
17500,17550,17375,17550,14300,"2025-12-04","BYAN"
17550,17775,17550,17775,26500,"2025-12-05","BYAN"
17775,17775,17550,17725,27500,"2025-12-08","BYAN"
17725,17725,17175,17500,17300,"2025-12-09","BYAN"
17450,17450,17250,17425,11600,"2025-12-10","BYAN"
17425,17425,17250,17250,43500,"2025-12-11","BYAN"
17200,17375,17200,17250,6700,"2025-12-12","BYAN"