"Open","High","Low","Close","Volume","Date","Emiten"
220,255,220,255,5626500,"2008-01-14","BAPA"
330,340,310,330,12456500,"2008-01-15","BAPA"
330,330,265,310,5197500,"2008-01-16","BAPA"
320,320,295,320,7293500,"2008-01-17","BAPA"
305,310,300,305,3861000,"2008-01-18","BAPA"
290,305,280,290,2730000,"2008-01-21","BAPA"
275,275,200,240,1398500,"2008-01-22","BAPA"
290,295,230,250,684000,"2008-01-23","BAPA"
265,265,240,245,51000,"2008-01-24","BAPA"
230,245,220,245,195500,"2008-01-25","BAPA"
220,230,215,220,55500,"2008-01-28","BAPA"
220,240,220,220,81500,"2008-01-29","BAPA"
220,235,215,220,35500,"2008-01-30","BAPA"
225,235,220,225,57500,"2008-01-31","BAPA"
215,240,215,240,50000,"2008-02-01","BAPA"
240,240,215,215,341000,"2008-02-04","BAPA"
225,225,210,225,79000,"2008-02-05","BAPA"
210,210,210,210,92500,"2008-02-06","BAPA"
210,225,210,210,582500,"2008-02-11","BAPA"
215,215,210,215,63000,"2008-02-12","BAPA"
210,215,210,210,273000,"2008-02-13","BAPA"
225,225,215,225,735000,"2008-02-14","BAPA"
220,220,215,215,287500,"2008-02-15","BAPA"
210,225,210,210,579500,"2008-02-18","BAPA"
215,220,210,215,276500,"2008-02-19","BAPA"
210,215,210,210,529500,"2008-02-20","BAPA"
220,220,215,220,330000,"2008-02-21","BAPA"
210,210,210,210,150000,"2008-02-22","BAPA"
220,230,215,220,265500,"2008-02-25","BAPA"
215,225,215,215,591500,"2008-02-26","BAPA"
215,225,215,215,723500,"2008-02-27","BAPA"
215,220,215,215,886000,"2008-02-28","BAPA"
215,225,215,215,1073000,"2008-02-29","BAPA"
215,220,215,215,804500,"2008-03-03","BAPA"
210,220,210,210,888000,"2008-03-04","BAPA"
215,220,210,215,963000,"2008-03-05","BAPA"
225,240,210,225,1687500,"2008-03-06","BAPA"
220,225,220,220,968000,"2008-03-10","BAPA"
220,225,220,220,724000,"2008-03-11","BAPA"
230,240,225,230,1709500,"2008-03-12","BAPA"
225,250,225,225,973500,"2008-03-13","BAPA"
230,230,225,230,1085000,"2008-03-14","BAPA"
225,225,215,215,609000,"2008-03-17","BAPA"
220,220,210,210,541000,"2008-03-18","BAPA"
210,210,210,210,260000,"2008-03-19","BAPA"
205,210,205,205,385000,"2008-03-24","BAPA"
205,210,205,205,374500,"2008-03-25","BAPA"
210,210,205,210,735000,"2008-03-26","BAPA"
205,205,200,205,482500,"2008-03-27","BAPA"
205,215,200,205,1023000,"2008-03-28","BAPA"
205,210,205,205,508000,"2008-03-31","BAPA"
205,205,205,205,224000,"2008-04-01","BAPA"
205,215,205,205,324500,"2008-04-02","BAPA"
200,205,200,200,527500,"2008-04-03","BAPA"
205,205,205,205,365500,"2008-04-04","BAPA"
205,210,200,205,422000,"2008-04-07","BAPA"
205,205,205,205,351000,"2008-04-08","BAPA"
210,210,205,210,157500,"2008-04-09","BAPA"
200,200,200,200,370000,"2008-04-10","BAPA"
195,200,195,195,602500,"2008-04-11","BAPA"
185,190,185,185,447500,"2008-04-14","BAPA"
185,186,185,185,372500,"2008-04-15","BAPA"
180,185,180,180,915000,"2008-04-16","BAPA"
180,180,180,180,393000,"2008-04-17","BAPA"
176,180,175,176,388000,"2008-04-18","BAPA"
177,178,177,177,4e+05,"2008-04-21","BAPA"
175,178,175,175,652500,"2008-04-22","BAPA"
176,176,175,176,312500,"2008-04-23","BAPA"
177,190,176,190,370000,"2008-04-24","BAPA"
176,185,176,176,319500,"2008-04-25","BAPA"
175,175,175,175,75000,"2008-04-28","BAPA"
175,175,172,172,107000,"2008-04-29","BAPA"
173,173,166,166,169000,"2008-04-30","BAPA"
175,180,172,180,208500,"2008-05-05","BAPA"
179,180,179,179,221000,"2008-05-06","BAPA"
176,176,173,173,255000,"2008-05-07","BAPA"
169,169,169,169,127500,"2008-05-08","BAPA"
168,168,168,168,60000,"2008-05-09","BAPA"
168,168,167,168,125000,"2008-05-12","BAPA"
168,168,167,167,213500,"2008-05-13","BAPA"
167,167,165,165,166000,"2008-05-14","BAPA"
165,165,163,163,254000,"2008-05-15","BAPA"
163,163,158,158,170000,"2008-05-16","BAPA"
164,168,163,167,386000,"2008-05-21","BAPA"
166,166,164,164,165000,"2008-05-22","BAPA"
164,166,164,166,178000,"2008-05-23","BAPA"
161,161,160,160,207500,"2008-05-26","BAPA"
160,164,160,162,205000,"2008-05-27","BAPA"
162,162,161,161,97500,"2008-05-28","BAPA"
161,161,161,161,47500,"2008-05-29","BAPA"
162,163,161,162,130000,"2008-05-30","BAPA"
161,161,160,160,252500,"2008-06-02","BAPA"
159,160,159,159,232500,"2008-06-03","BAPA"
158,159,158,158,172500,"2008-06-04","BAPA"
157,158,157,157,177500,"2008-06-05","BAPA"
156,157,156,156,242500,"2008-06-06","BAPA"
153,155,153,153,177500,"2008-06-09","BAPA"
153,153,152,152,178500,"2008-06-10","BAPA"
147,152,147,147,343500,"2008-06-11","BAPA"
147,148,147,147,170000,"2008-06-12","BAPA"
147,148,147,147,170500,"2008-06-13","BAPA"
147,155,147,147,184500,"2008-06-16","BAPA"
154,154,147,154,106500,"2008-06-17","BAPA"
156,156,153,156,115000,"2008-06-18","BAPA"
154,154,153,154,120000,"2008-06-19","BAPA"
152,153,152,152,150000,"2008-06-20","BAPA"
150,151,150,150,140000,"2008-06-23","BAPA"
150,150,149,150,115000,"2008-06-24","BAPA"
150,150,150,150,130000,"2008-06-25","BAPA"
150,150,150,150,107500,"2008-06-26","BAPA"
150,150,150,150,107500,"2008-06-27","BAPA"
150,150,150,150,122500,"2008-06-30","BAPA"
150,150,150,150,110000,"2008-07-01","BAPA"
149,149,149,149,30000,"2008-07-02","BAPA"
152,152,152,152,40000,"2008-07-03","BAPA"
150,150,150,150,30000,"2008-07-04","BAPA"
149,149,149,149,27500,"2008-07-07","BAPA"
149,149,149,149,30000,"2008-07-08","BAPA"
149,149,149,149,32500,"2008-07-09","BAPA"
150,150,149,150,37500,"2008-07-10","BAPA"
150,150,149,150,95000,"2008-07-11","BAPA"
150,150,150,150,20000,"2008-07-14","BAPA"
150,150,149,150,40000,"2008-07-15","BAPA"
150,150,149,150,57500,"2008-07-16","BAPA"
150,150,149,150,27500,"2008-07-17","BAPA"
150,150,149,150,32500,"2008-07-18","BAPA"
149,149,149,149,35000,"2008-07-21","BAPA"
149,149,149,149,37500,"2008-07-22","BAPA"
149,150,147,149,1740000,"2008-07-23","BAPA"
150,153,147,150,530500,"2008-07-24","BAPA"
150,150,150,150,2,"2008-07-25","BAPA"
150,150,150,150,0,"2008-07-28","BAPA"
150,150,150,150,12500,"2008-07-29","BAPA"
153,153,153,153,25000,"2008-07-31","BAPA"
150,153,150,150,52500,"2008-08-01","BAPA"
149,149,149,149,500,"2008-08-04","BAPA"
149,149,149,149,6500,"2008-08-05","BAPA"
149,149,149,149,2,"2008-08-06","BAPA"
149,149,149,149,2,"2008-08-07","BAPA"
149,149,149,149,2,"2008-08-08","BAPA"
149,149,149,149,2,"2008-08-11","BAPA"
149,149,149,149,1500,"2008-08-12","BAPA"
149,149,149,149,3,"2008-08-13","BAPA"
145,145,145,145,7500,"2008-08-14","BAPA"
145,145,145,145,1,"2008-08-15","BAPA"
145,145,145,145,1,"2008-08-19","BAPA"
145,145,145,145,1,"2008-08-20","BAPA"
145,145,145,145,0,"2008-08-21","BAPA"
145,145,145,145,0,"2008-08-22","BAPA"
145,145,145,145,0,"2008-08-25","BAPA"
145,145,145,145,0,"2008-08-26","BAPA"
145,145,145,145,0,"2008-08-27","BAPA"
145,145,145,145,0,"2008-08-28","BAPA"
145,145,145,145,0,"2008-08-29","BAPA"
145,145,145,145,0,"2008-09-01","BAPA"
145,145,145,145,0,"2008-09-02","BAPA"
145,145,145,145,0,"2008-09-03","BAPA"
145,145,145,145,0,"2008-09-04","BAPA"
145,145,145,145,0,"2008-09-05","BAPA"
145,145,145,145,0,"2008-09-08","BAPA"
145,145,145,145,0,"2008-09-09","BAPA"
145,145,145,145,0,"2008-09-10","BAPA"
145,145,145,145,0,"2008-09-11","BAPA"
145,145,145,145,0,"2008-09-12","BAPA"
145,145,145,145,0,"2008-09-15","BAPA"
145,145,145,145,0,"2008-09-16","BAPA"
145,145,145,145,0,"2008-09-17","BAPA"
145,145,145,145,0,"2008-09-18","BAPA"
145,145,145,145,0,"2008-09-19","BAPA"
145,145,145,145,0,"2008-09-22","BAPA"
145,145,145,145,0,"2008-09-23","BAPA"
145,145,145,145,0,"2008-09-24","BAPA"
145,145,145,145,0,"2008-09-25","BAPA"
145,145,145,145,0,"2008-09-26","BAPA"
145,145,145,145,0,"2008-10-06","BAPA"
145,145,145,145,0,"2008-10-07","BAPA"
145,145,145,145,0,"2008-10-08","BAPA"
145,145,145,145,0,"2008-10-09","BAPA"
145,145,145,145,0,"2008-10-10","BAPA"
145,145,145,145,0,"2008-10-13","BAPA"
145,145,145,145,0,"2008-10-14","BAPA"
145,145,145,145,0,"2008-10-15","BAPA"
145,145,145,145,0,"2008-10-16","BAPA"
145,145,145,145,0,"2008-10-17","BAPA"
145,145,145,145,0,"2008-10-20","BAPA"
145,145,145,145,0,"2008-10-21","BAPA"
145,145,145,145,0,"2008-10-22","BAPA"
145,145,145,145,0,"2008-10-23","BAPA"
145,145,145,145,0,"2008-10-24","BAPA"
145,145,145,145,0,"2008-10-27","BAPA"
145,145,145,145,0,"2008-10-28","BAPA"
145,145,145,145,0,"2008-10-29","BAPA"
145,145,145,145,3,"2008-10-30","BAPA"
145,145,145,145,0,"2008-10-31","BAPA"
145,145,145,145,0,"2008-11-03","BAPA"
145,145,145,145,0,"2008-11-04","BAPA"
145,145,145,145,0,"2008-11-05","BAPA"
145,145,145,145,0,"2008-11-06","BAPA"
145,145,145,145,0,"2008-11-07","BAPA"
145,145,145,145,0,"2008-11-10","BAPA"
145,145,145,145,0,"2008-11-11","BAPA"
145,145,145,145,0,"2008-11-12","BAPA"
145,145,145,145,0,"2008-11-13","BAPA"
145,145,145,145,0,"2008-11-14","BAPA"
145,145,145,145,0,"2008-11-17","BAPA"
145,145,145,145,0,"2008-11-18","BAPA"
145,145,145,145,0,"2008-11-19","BAPA"
145,145,145,145,0,"2008-11-20","BAPA"
145,145,145,145,0,"2008-11-21","BAPA"
145,145,145,145,0,"2008-11-24","BAPA"
145,145,145,145,0,"2008-11-25","BAPA"
145,145,145,145,0,"2008-11-26","BAPA"
145,145,145,145,0,"2008-11-27","BAPA"
145,145,145,145,0,"2008-11-28","BAPA"
145,145,145,145,0,"2008-12-01","BAPA"
145,145,145,145,0,"2008-12-02","BAPA"
145,145,145,145,0,"2008-12-03","BAPA"
145,145,145,145,0,"2008-12-04","BAPA"
145,145,145,145,0,"2008-12-05","BAPA"
145,145,145,145,0,"2008-12-09","BAPA"
145,145,145,145,0,"2008-12-10","BAPA"
145,145,145,145,0,"2008-12-11","BAPA"
145,145,145,145,0,"2008-12-12","BAPA"
145,145,145,145,0,"2008-12-15","BAPA"
145,145,145,145,0,"2008-12-16","BAPA"
145,145,145,145,0,"2008-12-17","BAPA"
145,145,145,145,0,"2008-12-18","BAPA"
145,145,145,145,0,"2008-12-19","BAPA"
145,145,145,145,0,"2008-12-22","BAPA"
145,145,145,145,0,"2008-12-23","BAPA"
145,145,145,145,0,"2008-12-24","BAPA"
145,145,145,145,0,"2008-12-30","BAPA"
145,145,145,145,0,"2008-12-31","BAPA"
145,145,145,145,0,"2009-01-05","BAPA"
145,145,145,145,0,"2009-01-06","BAPA"
145,145,145,145,3,"2009-01-07","BAPA"
145,145,145,145,3,"2009-01-08","BAPA"
145,145,145,145,3,"2009-01-09","BAPA"
145,145,145,145,3,"2009-01-12","BAPA"
145,145,145,145,3,"2009-01-13","BAPA"
145,145,145,145,0,"2009-01-14","BAPA"
145,145,145,145,0,"2009-01-15","BAPA"
145,145,145,145,3,"2009-01-16","BAPA"
145,145,145,145,2,"2009-01-19","BAPA"
145,145,145,145,3,"2009-01-20","BAPA"
145,145,145,145,0,"2009-01-21","BAPA"
145,145,145,145,3,"2009-01-22","BAPA"
145,145,145,145,3,"2009-01-23","BAPA"
145,145,145,145,0,"2009-01-27","BAPA"
145,145,145,145,0,"2009-01-28","BAPA"
145,145,145,145,3,"2009-01-29","BAPA"
145,145,145,145,3,"2009-01-30","BAPA"
145,145,145,145,3,"2009-02-02","BAPA"
145,145,145,145,3,"2009-02-03","BAPA"
145,145,145,145,3,"2009-02-04","BAPA"
145,145,145,145,3,"2009-02-05","BAPA"
145,145,145,145,3,"2009-02-06","BAPA"
145,145,145,145,3,"2009-02-09","BAPA"
145,145,145,145,3,"2009-02-10","BAPA"
145,145,145,145,3,"2009-02-11","BAPA"
145,145,145,145,3,"2009-02-12","BAPA"
145,145,145,145,3,"2009-02-13","BAPA"
145,145,145,145,3,"2009-02-16","BAPA"
145,145,145,145,3,"2009-02-17","BAPA"
145,145,145,145,3,"2009-02-18","BAPA"
145,145,145,145,3,"2009-02-19","BAPA"
145,145,145,145,3,"2009-02-20","BAPA"
145,145,145,145,3,"2009-02-23","BAPA"
145,145,145,145,3,"2009-02-24","BAPA"
145,145,145,145,3,"2009-02-25","BAPA"
145,145,145,145,3,"2009-02-26","BAPA"
145,145,145,145,3,"2009-02-27","BAPA"
145,145,145,145,3,"2009-03-02","BAPA"
145,145,145,145,3,"2009-03-03","BAPA"
145,145,145,145,3,"2009-03-04","BAPA"
145,145,145,145,3,"2009-03-05","BAPA"
145,145,145,145,3,"2009-03-06","BAPA"
145,145,145,145,3,"2009-03-10","BAPA"
145,145,145,145,3,"2009-03-11","BAPA"
145,145,145,145,3,"2009-03-12","BAPA"
145,145,145,145,3,"2009-03-13","BAPA"
145,145,145,145,3,"2009-03-16","BAPA"
145,145,145,145,3,"2009-03-17","BAPA"
145,145,145,145,3,"2009-03-18","BAPA"
145,145,145,145,0,"2009-03-19","BAPA"
145,145,145,145,3,"2009-03-20","BAPA"
145,145,145,145,3,"2009-03-23","BAPA"
145,145,145,145,3,"2009-03-24","BAPA"
145,145,145,145,3,"2009-03-25","BAPA"
145,145,145,145,0,"2009-03-27","BAPA"
145,145,145,145,3,"2009-03-30","BAPA"
145,145,145,145,3,"2009-03-31","BAPA"
145,145,145,145,3,"2009-04-01","BAPA"
145,145,145,145,3,"2009-04-02","BAPA"
145,145,145,145,3,"2009-04-03","BAPA"
145,145,145,145,2,"2009-04-06","BAPA"
145,145,145,145,2,"2009-04-07","BAPA"
145,145,145,145,3,"2009-04-08","BAPA"
145,145,145,145,0,"2009-04-09","BAPA"
145,145,145,145,3,"2009-04-13","BAPA"
145,145,145,145,3,"2009-04-14","BAPA"
145,145,145,145,3,"2009-04-15","BAPA"
145,145,145,145,3,"2009-04-16","BAPA"
145,145,145,145,0,"2009-04-17","BAPA"
145,145,145,145,3,"2009-04-20","BAPA"
145,145,145,145,3,"2009-04-22","BAPA"
145,145,145,145,3,"2009-04-23","BAPA"
145,145,145,145,3,"2009-04-24","BAPA"
145,145,145,145,0,"2009-04-27","BAPA"
145,145,145,145,3,"2009-04-28","BAPA"
145,145,145,145,3,"2009-04-29","BAPA"
145,145,145,145,3,"2009-04-30","BAPA"
145,145,145,145,0,"2009-05-01","BAPA"
145,145,145,145,2,"2009-05-04","BAPA"
145,145,145,145,3,"2009-05-05","BAPA"
145,145,145,145,0,"2009-05-06","BAPA"
145,145,145,145,3,"2009-05-07","BAPA"
145,145,145,145,0,"2009-05-08","BAPA"
145,145,145,145,0,"2009-05-11","BAPA"
145,145,145,145,3,"2009-05-12","BAPA"
145,145,145,145,0,"2009-05-13","BAPA"
145,145,145,145,0,"2009-05-14","BAPA"
145,145,145,145,0,"2009-05-15","BAPA"
145,145,145,145,0,"2009-05-18","BAPA"
145,145,145,145,0,"2009-05-19","BAPA"
145,145,145,145,0,"2009-05-20","BAPA"
145,145,145,145,0,"2009-05-21","BAPA"
145,145,145,145,0,"2009-05-22","BAPA"
145,145,145,145,0,"2009-05-25","BAPA"
145,145,145,145,0,"2009-05-26","BAPA"
145,145,145,145,0,"2009-05-27","BAPA"
145,145,145,145,0,"2009-05-28","BAPA"
145,145,145,145,0,"2009-05-29","BAPA"
145,145,145,145,0,"2009-06-01","BAPA"
145,145,145,145,0,"2009-06-02","BAPA"
145,145,145,145,0,"2009-06-03","BAPA"
145,145,145,145,0,"2009-06-04","BAPA"
145,145,145,145,0,"2009-06-05","BAPA"
145,145,145,145,0,"2009-06-08","BAPA"
145,145,145,145,0,"2009-06-09","BAPA"
145,145,145,145,0,"2009-06-10","BAPA"
145,145,145,145,0,"2009-06-11","BAPA"
145,145,145,145,0,"2009-06-12","BAPA"
145,145,145,145,0,"2009-06-15","BAPA"
145,145,145,145,0,"2009-06-16","BAPA"
145,145,145,145,0,"2009-06-17","BAPA"
145,145,145,145,0,"2009-06-18","BAPA"
145,145,145,145,0,"2009-06-19","BAPA"
145,145,145,145,0,"2009-06-22","BAPA"
145,145,145,145,0,"2009-06-23","BAPA"
145,145,145,145,0,"2009-06-24","BAPA"
145,145,145,145,0,"2009-06-25","BAPA"
145,145,145,145,0,"2009-06-26","BAPA"
145,145,145,145,0,"2009-06-29","BAPA"
145,145,145,145,0,"2009-06-30","BAPA"
145,145,145,145,0,"2009-07-01","BAPA"
145,145,145,145,0,"2009-07-02","BAPA"
145,145,145,145,0,"2009-07-03","BAPA"
145,145,145,145,0,"2009-07-06","BAPA"
145,145,145,145,0,"2009-07-07","BAPA"
145,145,145,145,0,"2009-07-08","BAPA"
145,145,145,145,0,"2009-07-09","BAPA"
145,145,145,145,0,"2009-07-10","BAPA"
145,145,145,145,0,"2009-07-13","BAPA"
145,145,145,145,0,"2009-07-14","BAPA"
145,145,145,145,0,"2009-07-15","BAPA"
145,145,145,145,0,"2009-07-16","BAPA"
145,145,145,145,0,"2009-07-17","BAPA"
145,145,145,145,0,"2009-07-20","BAPA"
145,145,145,145,0,"2009-07-21","BAPA"
145,145,145,145,0,"2009-07-22","BAPA"
95,95,95,95,5000,"2009-07-23","BAPA"
95,95,95,95,2,"2009-07-24","BAPA"
95,95,95,95,2,"2009-07-27","BAPA"
95,95,95,95,0,"2009-07-28","BAPA"
95,95,95,95,0,"2009-07-29","BAPA"
95,95,95,95,0,"2009-07-30","BAPA"
95,95,95,95,0,"2009-07-31","BAPA"
95,95,95,95,0,"2009-08-03","BAPA"
95,95,95,95,0,"2009-08-04","BAPA"
95,95,95,95,0,"2009-08-05","BAPA"
95,95,95,95,0,"2009-08-06","BAPA"
95,95,95,95,0,"2009-08-07","BAPA"
95,95,95,95,0,"2009-08-10","BAPA"
95,95,95,95,0,"2009-08-11","BAPA"
95,95,95,95,0,"2009-08-12","BAPA"
95,95,95,95,0,"2009-08-13","BAPA"
95,95,95,95,0,"2009-08-14","BAPA"
95,95,95,95,0,"2009-08-18","BAPA"
95,95,95,95,0,"2009-08-19","BAPA"
95,95,95,95,0,"2009-08-20","BAPA"
95,95,95,95,0,"2009-08-21","BAPA"
95,95,95,95,2,"2009-08-24","BAPA"
95,95,95,95,5000,"2009-08-25","BAPA"
95,95,95,95,0,"2009-08-26","BAPA"
95,95,95,95,0,"2009-08-27","BAPA"
95,95,95,95,0,"2009-08-28","BAPA"
95,95,95,95,0,"2009-08-31","BAPA"
95,95,95,95,2,"2009-09-01","BAPA"
95,95,95,95,0,"2009-09-02","BAPA"
95,95,95,95,2,"2009-09-03","BAPA"
95,95,95,95,0,"2009-09-04","BAPA"
95,95,95,95,0,"2009-09-07","BAPA"
95,95,95,95,0,"2009-09-08","BAPA"
95,95,95,95,0,"2009-09-09","BAPA"
65,70,65,70,30000,"2009-09-10","BAPA"
70,70,70,70,0,"2009-09-11","BAPA"
70,70,70,70,0,"2009-09-14","BAPA"
70,70,70,70,0,"2009-09-15","BAPA"
59,59,59,59,500,"2009-09-16","BAPA"
59,59,59,59,1,"2009-09-17","BAPA"
59,59,59,59,0,"2009-09-24","BAPA"
59,59,59,59,3,"2009-09-25","BAPA"
59,59,59,59,3,"2009-09-28","BAPA"
59,59,59,59,3,"2009-09-29","BAPA"
59,59,59,59,0,"2009-09-30","BAPA"
59,59,59,59,3,"2009-10-01","BAPA"
59,59,59,59,0,"2009-10-02","BAPA"
59,59,59,59,4500,"2009-10-05","BAPA"
59,59,59,59,0,"2009-10-06","BAPA"
59,59,59,59,0,"2009-10-07","BAPA"
59,59,59,59,0,"2009-10-08","BAPA"
59,59,59,59,0,"2009-10-09","BAPA"
59,59,59,59,0,"2009-10-12","BAPA"
59,59,59,59,0,"2009-10-13","BAPA"
59,59,59,59,0,"2009-10-14","BAPA"
59,59,59,59,0,"2009-10-15","BAPA"
59,59,59,59,0,"2009-10-16","BAPA"
59,59,59,59,0,"2009-10-19","BAPA"
69,69,69,69,500,"2009-10-20","BAPA"
79,79,79,79,500,"2009-10-21","BAPA"
89,89,89,89,500,"2009-10-22","BAPA"
100,100,100,100,500,"2009-10-23","BAPA"
110,110,100,100,5000,"2009-10-26","BAPA"
105,105,105,105,500,"2009-10-27","BAPA"
100,100,100,100,500,"2009-10-28","BAPA"
100,100,100,100,0,"2009-10-29","BAPA"
100,100,100,100,0,"2009-10-30","BAPA"
100,100,100,100,500,"2009-11-02","BAPA"
100,100,100,100,0,"2009-11-03","BAPA"
100,100,100,100,0,"2009-11-04","BAPA"
100,100,100,100,0,"2009-11-05","BAPA"
100,100,100,100,0,"2009-11-06","BAPA"
100,100,100,100,0,"2009-11-09","BAPA"
100,100,100,100,0,"2009-11-10","BAPA"
100,100,100,100,0,"2009-11-11","BAPA"
100,100,100,100,0,"2009-11-12","BAPA"
100,100,100,100,0,"2009-11-13","BAPA"
100,100,100,100,0,"2009-11-16","BAPA"
100,100,100,100,0,"2009-11-17","BAPA"
100,100,100,100,0,"2009-11-18","BAPA"
100,100,100,100,500,"2009-11-19","BAPA"
100,100,100,100,0,"2009-11-20","BAPA"
100,100,100,100,0,"2009-11-23","BAPA"
100,100,100,100,3,"2009-11-24","BAPA"
100,100,100,100,3,"2009-11-25","BAPA"
100,100,100,100,0,"2009-11-26","BAPA"
100,100,100,100,0,"2009-11-30","BAPA"
100,100,100,100,0,"2009-12-01","BAPA"
100,100,100,100,0,"2009-12-02","BAPA"
100,100,100,100,500,"2009-12-03","BAPA"
100,100,100,100,0,"2009-12-04","BAPA"
100,100,100,100,3,"2009-12-07","BAPA"
100,100,100,100,0,"2009-12-08","BAPA"
100,100,100,100,0,"2009-12-09","BAPA"
100,100,100,100,0,"2009-12-10","BAPA"
100,100,100,100,0,"2009-12-11","BAPA"
65,80,65,80,15000,"2009-12-14","BAPA"
67,67,67,67,5000,"2009-12-15","BAPA"
67,67,67,67,1,"2009-12-16","BAPA"
67,67,67,67,0,"2009-12-17","BAPA"
67,67,67,67,0,"2009-12-21","BAPA"
67,67,67,67,0,"2009-12-22","BAPA"
67,67,67,67,1,"2009-12-23","BAPA"
67,67,67,67,0,"2009-12-28","BAPA"
67,67,67,67,5000,"2009-12-29","BAPA"
67,67,67,67,0,"2009-12-30","BAPA"
67,67,67,67,0,"2010-01-04","BAPA"
67,67,67,67,0,"2010-01-05","BAPA"
67,67,67,67,0,"2010-01-06","BAPA"
67,67,67,67,0,"2010-01-07","BAPA"
67,67,67,67,1,"2010-01-08","BAPA"
67,67,67,67,0,"2010-01-11","BAPA"
72,75,62,72,25500,"2010-01-12","BAPA"
72,72,72,72,2,"2010-01-13","BAPA"
72,72,72,72,2,"2010-01-14","BAPA"
72,72,72,72,2,"2010-01-15","BAPA"
72,72,72,72,0,"2010-01-18","BAPA"
72,72,72,72,2,"2010-01-19","BAPA"
72,72,72,72,2,"2010-01-20","BAPA"
72,72,72,72,0,"2010-01-21","BAPA"
72,72,72,72,0,"2010-01-22","BAPA"
72,72,72,72,2,"2010-01-25","BAPA"
72,72,72,72,0,"2010-01-26","BAPA"
72,72,72,72,2,"2010-01-27","BAPA"
72,72,72,72,0,"2010-01-28","BAPA"
72,72,72,72,2,"2010-01-29","BAPA"
72,72,72,72,2,"2010-02-01","BAPA"
72,72,72,72,25500,"2010-02-02","BAPA"
72,72,72,72,2,"2010-02-03","BAPA"
71,71,71,71,2500,"2010-02-04","BAPA"
71,71,71,71,2500,"2010-02-05","BAPA"
71,71,71,71,2500,"2010-02-08","BAPA"
71,71,71,71,2500,"2010-02-09","BAPA"
71,71,71,71,2500,"2010-02-10","BAPA"
71,71,71,71,2500,"2010-02-11","BAPA"
71,71,71,71,2500,"2010-02-12","BAPA"
71,71,71,71,2500,"2010-02-15","BAPA"
71,71,71,71,2500,"2010-02-16","BAPA"
71,71,71,71,2500,"2010-02-17","BAPA"
71,71,71,71,2500,"2010-02-18","BAPA"
71,71,71,71,2500,"2010-02-19","BAPA"
71,71,71,71,2500,"2010-02-22","BAPA"
71,71,71,71,2500,"2010-02-23","BAPA"
71,71,71,71,2500,"2010-02-24","BAPA"
71,71,71,71,2500,"2010-02-25","BAPA"
71,71,71,71,2500,"2010-03-01","BAPA"
71,71,71,71,2500,"2010-03-02","BAPA"
71,71,71,71,2500,"2010-03-03","BAPA"
71,71,71,71,2500,"2010-03-04","BAPA"
71,71,71,71,2500,"2010-03-05","BAPA"
71,71,71,71,2500,"2010-03-08","BAPA"
71,71,71,71,2500,"2010-03-09","BAPA"
71,71,71,71,2500,"2010-03-10","BAPA"
71,71,71,71,2500,"2010-03-11","BAPA"
71,71,71,71,2500,"2010-03-12","BAPA"
71,71,71,71,2500,"2010-03-15","BAPA"
71,71,71,71,2500,"2010-03-17","BAPA"
71,71,71,71,2500,"2010-03-18","BAPA"
71,71,71,71,2500,"2010-03-19","BAPA"
71,71,71,71,2500,"2010-03-22","BAPA"
71,71,71,71,2500,"2010-03-23","BAPA"
71,71,71,71,2500,"2010-03-24","BAPA"
71,71,71,71,2500,"2010-03-25","BAPA"
72,72,72,72,500,"2010-03-26","BAPA"
79,79,79,79,500,"2010-03-29","BAPA"
79,79,79,79,500,"2010-03-30","BAPA"
79,79,79,79,500,"2010-03-31","BAPA"
79,89,76,79,1500,"2010-04-01","BAPA"
92,95,78,92,12000,"2010-04-05","BAPA"
99,99,94,99,2500,"2010-04-06","BAPA"
106,106,97,106,58000,"2010-04-07","BAPA"
125,125,115,125,1000,"2010-04-08","BAPA"
133,133,133,133,500,"2010-04-09","BAPA"
150,150,133,150,4000,"2010-04-12","BAPA"
135,138,135,135,7500,"2010-04-13","BAPA"
136,139,136,136,4000,"2010-04-14","BAPA"
136,136,136,136,4000,"2010-04-15","BAPA"
138,138,138,138,500,"2010-04-16","BAPA"
135,139,135,135,8000,"2010-04-19","BAPA"
135,135,135,135,8000,"2010-04-20","BAPA"
140,140,138,140,3000,"2010-04-21","BAPA"
140,140,140,140,3000,"2010-04-22","BAPA"
140,140,140,140,3000,"2010-04-23","BAPA"
140,140,140,140,3000,"2010-04-26","BAPA"
140,140,140,140,3000,"2010-04-27","BAPA"
140,140,140,140,3000,"2010-04-28","BAPA"
140,140,140,140,3000,"2010-04-29","BAPA"
140,140,140,140,3000,"2010-04-30","BAPA"
140,140,140,140,3000,"2010-05-03","BAPA"
135,135,135,135,500,"2010-05-04","BAPA"
135,135,135,135,500,"2010-05-05","BAPA"
135,135,135,135,500,"2010-05-06","BAPA"
135,135,135,135,500,"2010-05-07","BAPA"
88,88,88,88,2500,"2010-05-10","BAPA"
88,88,88,88,500,"2010-05-11","BAPA"
88,88,88,88,500,"2010-05-12","BAPA"
88,88,88,88,500,"2010-05-14","BAPA"
118,118,105,118,6000,"2010-05-17","BAPA"
145,155,135,145,6000,"2010-05-18","BAPA"
195,195,145,195,17500,"2010-05-19","BAPA"
200,210,200,200,40000,"2010-05-20","BAPA"
200,200,200,200,40000,"2010-05-21","BAPA"
200,200,200,200,40000,"2010-05-24","BAPA"
200,200,200,200,40000,"2010-05-25","BAPA"
200,200,200,200,40000,"2010-05-26","BAPA"
200,200,200,200,40000,"2010-05-27","BAPA"
200,200,200,200,40000,"2010-05-31","BAPA"
200,200,200,200,40000,"2010-06-01","BAPA"
200,200,200,200,40000,"2010-06-02","BAPA"
198,198,145,198,17000,"2010-06-03","BAPA"
198,198,198,198,17000,"2010-06-04","BAPA"
198,198,198,198,17000,"2010-06-07","BAPA"
198,198,198,198,17000,"2010-06-08","BAPA"
200,200,200,200,500,"2010-06-09","BAPA"
200,200,200,200,500,"2010-06-10","BAPA"
200,200,200,200,500,"2010-06-11","BAPA"
200,200,200,200,500,"2010-06-14","BAPA"
200,200,200,200,500,"2010-06-15","BAPA"
199,199,199,199,2500,"2010-06-16","BAPA"
199,199,199,199,2500,"2010-06-17","BAPA"
199,199,199,199,2500,"2010-06-18","BAPA"
199,199,199,199,2500,"2010-06-21","BAPA"
199,199,199,199,2500,"2010-06-22","BAPA"
199,199,199,199,2500,"2010-06-23","BAPA"
199,199,199,199,2500,"2010-06-24","BAPA"
199,199,199,199,2500,"2010-06-25","BAPA"
199,199,199,199,2500,"2010-06-28","BAPA"
199,199,199,199,2500,"2010-06-29","BAPA"
199,199,199,199,2500,"2010-06-30","BAPA"
199,199,199,199,2500,"2010-07-01","BAPA"
199,199,199,199,2500,"2010-07-02","BAPA"
199,199,199,199,2500,"2010-07-05","BAPA"
199,199,199,199,2500,"2010-07-06","BAPA"
199,199,199,199,2500,"2010-07-07","BAPA"
199,199,199,199,2500,"2010-07-08","BAPA"
199,199,199,199,2500,"2010-07-09","BAPA"
199,199,199,199,0,"2010-07-12","BAPA"
199,199,199,199,2500,"2010-07-13","BAPA"
199,199,199,199,2500,"2010-07-14","BAPA"
199,199,199,199,2500,"2010-07-15","BAPA"
199,199,199,199,2500,"2010-07-16","BAPA"
199,199,199,199,2500,"2010-07-19","BAPA"
199,199,199,199,2500,"2010-07-20","BAPA"
199,199,199,199,2500,"2010-07-21","BAPA"
199,199,199,199,2500,"2010-07-22","BAPA"
199,199,199,199,2500,"2010-07-23","BAPA"
199,199,199,199,2500,"2010-07-26","BAPA"
199,199,199,199,2500,"2010-07-27","BAPA"
199,199,199,199,2500,"2010-07-28","BAPA"
199,199,199,199,2500,"2010-07-29","BAPA"
197,197,197,197,40000,"2010-07-30","BAPA"
197,197,197,197,40000,"2010-08-02","BAPA"
197,197,197,197,40000,"2010-08-03","BAPA"
197,197,197,197,40000,"2010-08-04","BAPA"
197,197,197,197,40000,"2010-08-05","BAPA"
197,200,197,197,99000,"2010-08-06","BAPA"
197,200,197,197,57500,"2010-08-09","BAPA"
197,197,197,197,57500,"2010-08-10","BAPA"
197,197,197,197,2500,"2010-08-11","BAPA"
197,197,197,197,2500,"2010-08-12","BAPA"
197,197,197,197,16500,"2010-08-13","BAPA"
198,198,198,198,5000,"2010-08-16","BAPA"
200,200,199,200,35000,"2010-08-18","BAPA"
198,198,198,198,1000,"2010-08-19","BAPA"
200,200,197,200,44500,"2010-08-20","BAPA"
197,197,197,197,134500,"2010-08-23","BAPA"
197,197,197,197,4286500,"2010-08-24","BAPA"
197,210,197,197,1549500,"2010-08-25","BAPA"
198,205,198,198,4000,"2010-08-26","BAPA"
197,210,197,197,1500,"2010-08-27","BAPA"
197,197,197,197,115000,"2010-08-30","BAPA"
200,200,197,200,11000,"2010-08-31","BAPA"
198,198,198,198,1000,"2010-09-01","BAPA"
198,198,198,198,1000,"2010-09-02","BAPA"
197,197,197,197,13500,"2010-09-03","BAPA"
200,205,200,200,19500,"2010-09-06","BAPA"
197,205,197,197,8500,"2010-09-07","BAPA"
197,199,197,199,4000,"2010-09-15","BAPA"
197,197,197,197,1000,"2010-09-16","BAPA"
197,197,197,197,10000,"2010-09-17","BAPA"
197,197,197,197,10000,"2010-09-20","BAPA"
197,197,197,197,25000,"2010-09-21","BAPA"
197,197,197,197,25000,"2010-09-22","BAPA"
197,197,197,197,25000,"2010-09-23","BAPA"
197,197,197,197,25000,"2010-09-24","BAPA"
197,197,197,197,25000,"2010-09-27","BAPA"
197,197,197,197,25000,"2010-09-28","BAPA"
197,197,197,197,25000,"2010-09-29","BAPA"
197,197,197,197,25000,"2010-09-30","BAPA"
197,197,197,197,25000,"2010-10-01","BAPA"
200,200,200,200,10000,"2010-10-04","BAPA"
200,200,200,200,10000,"2010-10-05","BAPA"
200,200,200,200,10000,"2010-10-06","BAPA"
200,200,200,200,10000,"2010-10-07","BAPA"
200,200,200,200,10000,"2010-10-08","BAPA"
200,200,200,200,10000,"2010-10-11","BAPA"
200,200,200,200,10000,"2010-10-12","BAPA"
250,250,250,250,500,"2010-10-13","BAPA"
250,250,250,250,500,"2010-10-14","BAPA"
250,250,250,250,500,"2010-10-15","BAPA"
250,250,250,250,500,"2010-10-18","BAPA"
250,250,250,250,500,"2010-10-19","BAPA"
250,250,250,250,500,"2010-10-20","BAPA"
250,250,250,250,500,"2010-10-21","BAPA"
250,250,250,250,500,"2010-10-22","BAPA"
250,250,250,250,500,"2010-10-25","BAPA"
250,250,250,250,500,"2010-10-26","BAPA"
250,250,250,250,500,"2010-10-27","BAPA"
250,250,250,250,500,"2010-10-28","BAPA"
250,250,250,250,500,"2010-10-29","BAPA"
250,250,250,250,500,"2010-11-01","BAPA"
250,250,250,250,500,"2010-11-02","BAPA"
250,250,250,250,500,"2010-11-03","BAPA"
250,250,250,250,500,"2010-11-04","BAPA"
250,250,250,250,500,"2010-11-05","BAPA"
250,250,250,250,500,"2010-11-08","BAPA"
250,250,250,250,500,"2010-11-09","BAPA"
250,250,250,250,500,"2010-11-10","BAPA"
250,250,250,250,500,"2010-11-11","BAPA"
250,250,250,250,500,"2010-11-12","BAPA"
250,250,250,250,500,"2010-11-15","BAPA"
250,250,250,250,500,"2010-11-16","BAPA"
250,250,250,250,500,"2010-11-18","BAPA"
250,250,250,250,500,"2010-11-19","BAPA"
250,250,250,250,500,"2010-11-22","BAPA"
250,250,250,250,500,"2010-11-23","BAPA"
250,250,250,250,500,"2010-11-24","BAPA"
250,250,250,250,500,"2010-11-25","BAPA"
250,250,250,250,500,"2010-11-26","BAPA"
250,250,250,250,500,"2010-11-29","BAPA"
250,250,250,250,500,"2010-11-30","BAPA"
250,250,250,250,500,"2010-12-01","BAPA"
250,250,250,250,500,"2010-12-02","BAPA"
250,250,250,250,500,"2010-12-03","BAPA"
250,250,250,250,500,"2010-12-06","BAPA"
250,250,250,250,500,"2010-12-08","BAPA"
250,250,250,250,500,"2010-12-09","BAPA"
250,250,250,250,500,"2010-12-10","BAPA"
250,250,250,250,500,"2010-12-13","BAPA"
250,250,250,250,500,"2010-12-14","BAPA"
250,250,250,250,500,"2010-12-15","BAPA"
250,250,250,250,500,"2010-12-16","BAPA"
250,250,250,250,500,"2010-12-17","BAPA"
250,250,250,250,500,"2010-12-20","BAPA"
250,250,250,250,500,"2010-12-21","BAPA"
250,250,250,250,500,"2010-12-22","BAPA"
250,250,250,250,500,"2010-12-23","BAPA"
250,250,250,250,500,"2010-12-27","BAPA"
250,250,250,250,500,"2010-12-28","BAPA"
250,250,250,250,500,"2010-12-29","BAPA"
250,250,250,250,500,"2010-12-30","BAPA"
250,250,250,250,500,"2011-01-03","BAPA"
250,250,250,250,500,"2011-01-04","BAPA"
250,250,250,250,500,"2011-01-05","BAPA"
250,250,250,250,500,"2011-01-06","BAPA"
250,250,250,250,500,"2011-01-07","BAPA"
250,250,250,250,500,"2011-01-10","BAPA"
250,250,250,250,500,"2011-01-11","BAPA"
250,250,250,250,500,"2011-01-12","BAPA"
250,250,250,250,500,"2011-01-13","BAPA"
250,250,250,250,500,"2011-01-14","BAPA"
250,250,250,250,500,"2011-01-17","BAPA"
250,250,250,250,500,"2011-01-18","BAPA"
250,250,250,250,500,"2011-01-19","BAPA"
250,250,250,250,500,"2011-01-20","BAPA"
250,250,250,250,500,"2011-01-21","BAPA"
250,250,250,250,500,"2011-01-24","BAPA"
250,250,250,250,500,"2011-01-25","BAPA"
250,250,250,250,500,"2011-01-26","BAPA"
250,250,250,250,500,"2011-01-27","BAPA"
250,250,250,250,500,"2011-01-28","BAPA"
250,250,250,250,500,"2011-01-31","BAPA"
250,250,250,250,500,"2011-02-01","BAPA"
250,250,250,250,500,"2011-02-02","BAPA"
250,250,250,250,500,"2011-02-04","BAPA"
250,250,250,250,500,"2011-02-07","BAPA"
250,250,250,250,500,"2011-02-08","BAPA"
250,250,250,250,500,"2011-02-09","BAPA"
250,250,250,250,500,"2011-02-10","BAPA"
250,250,250,250,500,"2011-02-11","BAPA"
250,250,250,250,500,"2011-02-14","BAPA"
250,250,250,250,500,"2011-02-16","BAPA"
250,250,250,250,500,"2011-02-17","BAPA"
250,250,250,250,500,"2011-02-18","BAPA"
250,250,250,250,500,"2011-02-21","BAPA"
250,250,250,250,500,"2011-02-22","BAPA"
250,250,250,250,500,"2011-02-23","BAPA"
250,250,250,250,500,"2011-02-24","BAPA"
250,250,250,250,500,"2011-02-25","BAPA"
250,250,250,250,500,"2011-02-28","BAPA"
250,250,250,250,500,"2011-03-01","BAPA"
250,250,250,250,500,"2011-03-02","BAPA"
250,250,250,250,500,"2011-03-03","BAPA"
250,250,250,250,500,"2011-03-04","BAPA"
250,250,250,250,500,"2011-03-07","BAPA"
250,250,250,250,500,"2011-03-08","BAPA"
250,250,250,250,500,"2011-03-09","BAPA"
250,250,250,250,500,"2011-03-10","BAPA"
250,250,250,250,500,"2011-03-11","BAPA"
250,250,250,250,500,"2011-03-14","BAPA"
250,250,250,250,500,"2011-03-15","BAPA"
250,250,250,250,500,"2011-03-16","BAPA"
250,250,250,250,500,"2011-03-17","BAPA"
250,250,250,250,500,"2011-03-18","BAPA"
250,250,250,250,500,"2011-03-21","BAPA"
250,250,250,250,500,"2011-03-22","BAPA"
250,250,250,250,500,"2011-03-23","BAPA"
250,250,250,250,500,"2011-03-24","BAPA"
250,250,250,250,500,"2011-03-25","BAPA"
250,250,250,250,500,"2011-03-28","BAPA"
250,250,250,250,500,"2011-03-29","BAPA"
250,250,250,250,500,"2011-03-30","BAPA"
250,250,250,250,500,"2011-03-31","BAPA"
250,250,250,250,500,"2011-04-01","BAPA"
250,250,250,250,500,"2011-04-04","BAPA"
250,250,250,250,500,"2011-04-05","BAPA"
250,250,250,250,500,"2011-04-06","BAPA"
250,250,250,250,500,"2011-04-07","BAPA"
250,250,250,250,500,"2011-04-08","BAPA"
250,250,250,250,500,"2011-04-11","BAPA"
250,250,250,250,500,"2011-04-12","BAPA"
250,250,250,250,500,"2011-04-13","BAPA"
250,250,245,250,10000,"2011-04-14","BAPA"
250,250,250,250,10000,"2011-04-15","BAPA"
250,250,250,250,10000,"2011-04-18","BAPA"
250,250,250,250,10000,"2011-04-19","BAPA"
250,250,250,250,10000,"2011-04-20","BAPA"
250,250,250,250,10000,"2011-04-21","BAPA"
250,250,250,250,10000,"2011-04-25","BAPA"
250,250,250,250,10000,"2011-04-26","BAPA"
250,250,250,250,10000,"2011-04-27","BAPA"
250,250,250,250,10000,"2011-04-28","BAPA"
250,250,250,250,10000,"2011-04-29","BAPA"
250,250,250,250,10000,"2011-05-02","BAPA"
250,250,250,250,10000,"2011-05-03","BAPA"
250,250,250,250,10000,"2011-05-04","BAPA"
250,250,250,250,10000,"2011-05-05","BAPA"
250,250,250,250,10000,"2011-05-06","BAPA"
250,250,250,250,10000,"2011-05-09","BAPA"
250,250,250,250,10000,"2011-05-10","BAPA"
250,250,250,250,10000,"2011-05-11","BAPA"
250,250,250,250,10000,"2011-05-12","BAPA"
250,250,250,250,10000,"2011-05-13","BAPA"
250,250,250,250,10000,"2011-05-16","BAPA"
250,250,250,250,10000,"2011-05-18","BAPA"
250,250,250,250,10000,"2011-05-19","BAPA"
250,250,250,250,10000,"2011-05-20","BAPA"
250,250,250,250,10000,"2011-05-23","BAPA"
250,250,250,250,10000,"2011-05-24","BAPA"
250,250,250,250,10000,"2011-05-25","BAPA"
250,250,250,250,10000,"2011-05-26","BAPA"
250,250,250,250,10000,"2011-05-27","BAPA"
250,250,250,250,10000,"2011-05-30","BAPA"
250,250,250,250,10000,"2011-05-31","BAPA"
250,250,250,250,10000,"2011-06-01","BAPA"
250,250,250,250,10000,"2011-06-03","BAPA"
250,250,250,250,10000,"2011-06-06","BAPA"
190,192,190,190,9500,"2011-06-07","BAPA"
200,200,200,200,1000,"2011-06-08","BAPA"
200,200,200,200,1000,"2011-06-09","BAPA"
200,200,200,200,1000,"2011-06-10","BAPA"
200,200,200,200,1000,"2011-06-13","BAPA"
200,200,200,200,1000,"2011-06-14","BAPA"
199,199,199,199,4500,"2011-06-15","BAPA"
199,199,199,199,4500,"2011-06-16","BAPA"
199,199,199,199,4500,"2011-06-17","BAPA"
199,199,190,199,3500,"2011-06-20","BAPA"
199,199,199,199,3500,"2011-06-21","BAPA"
199,199,199,199,1000,"2011-06-22","BAPA"
200,200,190,200,3000,"2011-06-23","BAPA"
200,200,200,200,10000,"2011-06-24","BAPA"
200,200,200,200,10000,"2011-06-27","BAPA"
200,200,200,200,10000,"2011-06-28","BAPA"
200,200,200,200,10000,"2011-06-30","BAPA"
185,185,185,185,500,"2011-07-01","BAPA"
185,185,185,185,0,"2011-07-04","BAPA"
200,200,200,200,3500,"2011-07-05","BAPA"
200,200,200,200,3500,"2011-07-06","BAPA"
200,200,200,200,3500,"2011-07-07","BAPA"
200,200,185,200,4000,"2011-07-08","BAPA"
200,200,200,200,4000,"2011-07-11","BAPA"
200,200,200,200,4000,"2011-07-12","BAPA"
200,200,200,200,4000,"2011-07-13","BAPA"
200,200,200,200,4000,"2011-07-14","BAPA"
200,200,200,200,4000,"2011-07-15","BAPA"
200,200,200,200,4000,"2011-07-18","BAPA"
200,200,200,200,4000,"2011-07-19","BAPA"
200,200,200,200,4000,"2011-07-20","BAPA"
200,200,200,200,4000,"2011-07-21","BAPA"
199,199,185,199,35000,"2011-07-22","BAPA"
190,190,180,190,310000,"2011-07-25","BAPA"
182,192,180,182,950000,"2011-07-26","BAPA"
182,182,170,182,605500,"2011-07-27","BAPA"
165,171,165,165,308000,"2011-07-28","BAPA"
150,165,145,150,4156000,"2011-07-29","BAPA"
148,150,148,148,20500,"2011-08-01","BAPA"
150,150,150,150,6000,"2011-08-02","BAPA"
150,151,150,150,20000,"2011-08-03","BAPA"
150,150,150,150,20000,"2011-08-04","BAPA"
158,158,148,158,42000,"2011-08-05","BAPA"
150,150,150,150,22000,"2011-08-08","BAPA"
150,150,148,150,145000,"2011-08-09","BAPA"
160,160,160,160,500,"2011-08-10","BAPA"
160,160,160,160,500,"2011-08-11","BAPA"
160,160,160,160,500,"2011-08-12","BAPA"
160,160,160,160,500,"2011-08-15","BAPA"
160,160,160,160,0,"2011-08-16","BAPA"
160,160,160,160,500,"2011-08-18","BAPA"
160,160,160,160,500,"2011-08-19","BAPA"
160,160,160,160,500,"2011-08-22","BAPA"
160,160,160,160,500,"2011-08-23","BAPA"
160,160,160,160,500,"2011-08-24","BAPA"
160,160,160,160,500,"2011-08-25","BAPA"
160,160,160,160,500,"2011-08-26","BAPA"
160,160,160,160,0,"2011-09-05","BAPA"
160,160,160,160,0,"2011-09-06","BAPA"
160,160,160,160,0,"2011-09-07","BAPA"
160,160,160,160,0,"2011-09-08","BAPA"
160,160,160,160,0,"2011-09-09","BAPA"
160,160,160,160,0,"2011-09-12","BAPA"
160,160,160,160,0,"2011-09-13","BAPA"
147,147,147,147,500,"2011-09-14","BAPA"
150,150,150,150,1e+05,"2011-09-15","BAPA"
150,150,150,150,1e+05,"2011-09-16","BAPA"
150,150,150,150,1e+05,"2011-09-19","BAPA"
150,150,150,150,1e+05,"2011-09-20","BAPA"
150,150,150,150,1e+05,"2011-09-21","BAPA"
150,150,148,150,156500,"2011-09-22","BAPA"
150,150,150,150,156500,"2011-09-23","BAPA"
150,150,148,150,37500,"2011-09-26","BAPA"
150,150,150,150,37500,"2011-09-27","BAPA"
150,150,150,150,37500,"2011-09-28","BAPA"
150,150,150,150,37500,"2011-09-29","BAPA"
150,150,150,150,37500,"2011-09-30","BAPA"
150,150,150,150,37500,"2011-10-03","BAPA"
150,150,150,150,37500,"2011-10-04","BAPA"
150,150,150,150,37500,"2011-10-05","BAPA"
150,150,150,150,37500,"2011-10-06","BAPA"
150,150,150,150,37500,"2011-10-07","BAPA"
150,150,150,150,37500,"2011-10-10","BAPA"
150,150,150,150,37500,"2011-10-11","BAPA"
150,150,150,150,37500,"2011-10-12","BAPA"
150,150,150,150,37500,"2011-10-13","BAPA"
150,150,150,150,37500,"2011-10-14","BAPA"
150,150,150,150,37500,"2011-10-17","BAPA"
150,150,150,150,37500,"2011-10-18","BAPA"
150,150,150,150,37500,"2011-10-19","BAPA"
150,150,150,150,37500,"2011-10-20","BAPA"
150,150,150,150,37500,"2011-10-21","BAPA"
150,150,150,150,37500,"2011-10-24","BAPA"
150,150,150,150,37500,"2011-10-25","BAPA"
150,150,150,150,37500,"2011-10-26","BAPA"
148,148,148,148,36000,"2011-10-27","BAPA"
148,148,148,148,36000,"2011-10-28","BAPA"
148,148,148,148,30000,"2011-10-31","BAPA"
148,148,148,148,30000,"2011-11-01","BAPA"
148,148,148,148,30000,"2011-11-02","BAPA"
148,148,148,148,30000,"2011-11-03","BAPA"
148,148,148,148,30000,"2011-11-04","BAPA"
148,148,148,148,5000,"2011-11-07","BAPA"
148,148,148,148,5000,"2011-11-08","BAPA"
148,148,148,148,5000,"2011-11-09","BAPA"
148,148,148,148,5000,"2011-11-10","BAPA"
148,148,148,148,5000,"2011-11-11","BAPA"
150,150,148,150,3000,"2011-11-14","BAPA"
150,150,150,150,5500,"2011-11-15","BAPA"
150,150,150,150,5500,"2011-11-16","BAPA"
150,150,150,150,5500,"2011-11-17","BAPA"
150,150,150,150,5500,"2011-11-18","BAPA"
150,150,150,150,5500,"2011-11-21","BAPA"
150,150,150,150,5500,"2011-11-22","BAPA"
150,150,150,150,5500,"2011-11-23","BAPA"
150,150,150,150,5500,"2011-11-24","BAPA"
150,150,150,150,5500,"2011-11-25","BAPA"
150,150,150,150,5500,"2011-11-28","BAPA"
150,150,150,150,5500,"2011-11-29","BAPA"
150,150,150,150,5500,"2011-11-30","BAPA"
150,150,150,150,0,"2011-12-01","BAPA"
150,150,150,150,5500,"2011-12-02","BAPA"
150,150,150,150,5500,"2011-12-05","BAPA"
160,160,148,160,4500,"2011-12-06","BAPA"
160,160,160,160,4500,"2011-12-07","BAPA"
170,170,170,170,500,"2011-12-08","BAPA"
148,148,148,148,2500,"2011-12-09","BAPA"
148,148,148,148,2500,"2011-12-12","BAPA"
148,148,148,148,2500,"2011-12-13","BAPA"
148,148,148,148,2500,"2011-12-14","BAPA"
148,148,148,148,2500,"2011-12-15","BAPA"
148,148,148,148,2500,"2011-12-16","BAPA"
148,148,148,148,0,"2011-12-19","BAPA"
148,148,148,148,2500,"2011-12-20","BAPA"
148,148,148,148,2500,"2011-12-21","BAPA"
148,148,148,148,2500,"2011-12-22","BAPA"
148,148,148,148,2500,"2011-12-23","BAPA"
148,148,148,148,3000,"2011-12-27","BAPA"
148,148,148,148,3000,"2011-12-28","BAPA"
148,148,148,148,3000,"2011-12-29","BAPA"
148,148,148,148,500,"2011-12-30","BAPA"
148,148,148,148,500,"2012-01-02","BAPA"
148,148,148,148,500,"2012-01-03","BAPA"
148,148,148,148,1000,"2012-01-04","BAPA"
148,148,148,148,500,"2012-01-05","BAPA"
148,148,148,148,5500,"2012-01-06","BAPA"
148,148,148,148,5500,"2012-01-09","BAPA"
148,148,148,148,5500,"2012-01-10","BAPA"
148,148,148,148,10000,"2012-01-11","BAPA"
148,148,148,148,10000,"2012-01-12","BAPA"
148,148,148,148,0,"2012-01-13","BAPA"
148,148,148,148,10000,"2012-01-16","BAPA"
148,148,148,148,10000,"2012-01-17","BAPA"
148,148,148,148,1000,"2012-01-18","BAPA"
148,148,148,148,1000,"2012-01-19","BAPA"
148,148,148,148,1000,"2012-01-20","BAPA"
148,148,148,148,1000,"2012-01-24","BAPA"
148,148,148,148,1000,"2012-01-25","BAPA"
148,148,148,148,1000,"2012-01-26","BAPA"
148,148,148,148,1000,"2012-01-27","BAPA"
148,148,148,148,1000,"2012-01-30","BAPA"
148,148,148,148,1000,"2012-01-31","BAPA"
148,148,148,148,1000,"2012-02-01","BAPA"
148,148,148,148,1000,"2012-02-02","BAPA"
148,148,148,148,1000,"2012-02-03","BAPA"
148,148,148,148,1000,"2012-02-06","BAPA"
148,148,148,148,1000,"2012-02-07","BAPA"
148,148,148,148,1000,"2012-02-08","BAPA"
148,148,148,148,1000,"2012-02-09","BAPA"
148,148,148,148,1000,"2012-02-10","BAPA"
148,148,148,148,1000,"2012-02-13","BAPA"
148,148,148,148,1000,"2012-02-14","BAPA"
148,148,148,148,1000,"2012-02-15","BAPA"
148,148,148,148,1000,"2012-02-16","BAPA"
148,148,148,148,1000,"2012-02-17","BAPA"
148,148,148,148,1000,"2012-02-20","BAPA"
148,148,148,148,1000,"2012-02-21","BAPA"
148,148,148,148,1000,"2012-02-22","BAPA"
148,148,148,148,1000,"2012-02-23","BAPA"
148,148,148,148,1000,"2012-02-24","BAPA"
148,148,148,148,1000,"2012-02-27","BAPA"
148,148,148,148,1000,"2012-02-28","BAPA"
148,148,148,148,1000,"2012-02-29","BAPA"
148,148,148,148,1000,"2012-03-01","BAPA"
148,148,148,148,1000,"2012-03-02","BAPA"
150,195,150,150,18000,"2012-03-05","BAPA"
160,160,151,160,2500,"2012-03-06","BAPA"
215,215,175,215,82000,"2012-03-07","BAPA"
260,265,230,260,31000,"2012-03-08","BAPA"
215,260,175,260,1000,"2012-03-09","BAPA"
260,260,260,260,82000,"2012-03-12","BAPA"
200,210,199,200,2500,"2012-03-13","BAPA"
191,235,160,191,83000,"2012-03-14","BAPA"
183,210,180,183,41500,"2012-03-15","BAPA"
166,210,166,166,4500,"2012-03-16","BAPA"
193,205,172,193,46500,"2012-03-19","BAPA"
192,195,180,192,7000,"2012-03-20","BAPA"
194,198,175,194,9000,"2012-03-21","BAPA"
187,191,187,187,1000,"2012-03-22","BAPA"
172,194,165,172,6500,"2012-03-26","BAPA"
170,181,170,170,2500,"2012-03-27","BAPA"
152,160,150,152,4000,"2012-03-28","BAPA"
175,190,162,175,32000,"2012-03-29","BAPA"
160,165,151,160,3500,"2012-03-30","BAPA"
153,153,150,153,4500,"2012-04-02","BAPA"
153,153,153,153,0,"2012-04-03","BAPA"
199,199,199,199,500,"2012-04-04","BAPA"
205,205,205,205,500,"2012-04-05","BAPA"
255,255,180,255,108500,"2012-04-09","BAPA"
300,300,205,300,111000,"2012-04-10","BAPA"
290,325,255,290,175000,"2012-04-11","BAPA"
310,310,240,310,72500,"2012-04-12","BAPA"
310,310,310,310,72500,"2012-04-13","BAPA"
310,310,310,310,11000,"2012-04-16","BAPA"
235,290,235,235,370000,"2012-04-17","BAPA"
240,250,235,240,31000,"2012-04-18","BAPA"
255,260,235,255,62000,"2012-04-19","BAPA"
240,250,240,240,1500,"2012-04-20","BAPA"
245,295,245,245,4770000,"2012-04-23","BAPA"
270,285,240,270,9709500,"2012-04-24","BAPA"
260,285,260,260,4456500,"2012-04-25","BAPA"
295,295,260,295,13608500,"2012-04-26","BAPA"
340,350,295,340,19144500,"2012-04-27","BAPA"
340,340,340,340,19144500,"2012-04-30","BAPA"
340,340,340,340,19144500,"2012-05-01","BAPA"
340,340,340,340,19144500,"2012-05-02","BAPA"
340,340,340,340,19144500,"2012-05-03","BAPA"
340,340,340,340,19144500,"2012-05-04","BAPA"
340,340,340,340,19144500,"2012-05-07","BAPA"
340,340,340,340,19144500,"2012-05-08","BAPA"
340,340,340,340,19144500,"2012-05-09","BAPA"
340,340,340,340,19144500,"2012-05-10","BAPA"
340,340,340,340,19144500,"2012-05-11","BAPA"
340,340,340,340,19144500,"2012-05-14","BAPA"
340,340,340,340,19144500,"2012-05-15","BAPA"
340,340,340,340,19144500,"2012-05-16","BAPA"
340,340,340,340,19144500,"2012-05-21","BAPA"
340,340,340,340,19144500,"2012-05-22","BAPA"
330,345,275,330,4014000,"2012-05-23","BAPA"
330,360,320,330,15143500,"2012-05-24","BAPA"
320,345,310,320,4026000,"2012-05-25","BAPA"
340,340,310,340,5939000,"2012-05-28","BAPA"
320,345,320,320,1992500,"2012-05-29","BAPA"
325,345,315,325,9842500,"2012-05-30","BAPA"
295,320,290,295,2488000,"2012-05-31","BAPA"
305,310,295,305,2876000,"2012-06-01","BAPA"
275,300,265,275,1306500,"2012-06-04","BAPA"
330,330,275,330,20639500,"2012-06-05","BAPA"
345,365,325,345,23943000,"2012-06-06","BAPA"
350,385,335,350,11315500,"2012-06-07","BAPA"
330,355,325,330,6331000,"2012-06-08","BAPA"
340,405,330,340,23084000,"2012-06-11","BAPA"
320,350,315,320,5071000,"2012-06-12","BAPA"
305,335,275,305,14118500,"2012-06-13","BAPA"
295,310,285,295,7366500,"2012-06-14","BAPA"
310,320,295,310,21862500,"2012-06-15","BAPA"
285,320,285,285,13179500,"2012-06-18","BAPA"
275,295,270,275,6883000,"2012-06-19","BAPA"
275,290,270,275,11245000,"2012-06-20","BAPA"
260,275,260,260,7545500,"2012-06-21","BAPA"
250,265,245,250,6901000,"2012-06-22","BAPA"
250,255,220,225,6489500,"2012-06-25","BAPA"
225,245,205,220,18171000,"2012-06-26","BAPA"
220,225,192,195,8371500,"2012-06-27","BAPA"
195,210,190,200,16830000,"2012-06-28","BAPA"
200,210,199,200,6933000,"2012-06-29","BAPA"
205,210,200,205,8008500,"2012-07-02","BAPA"
215,225,205,215,20728000,"2012-07-03","BAPA"
210,235,210,210,18442500,"2012-07-04","BAPA"
200,220,200,200,5769000,"2012-07-05","BAPA"
198,205,195,198,3117500,"2012-07-06","BAPA"
199,205,196,199,2496500,"2012-07-09","BAPA"
200,205,199,200,7650500,"2012-07-10","BAPA"
210,220,199,210,21851000,"2012-07-11","BAPA"
205,210,199,205,7451500,"2012-07-12","BAPA"
205,210,199,205,12354000,"2012-07-13","BAPA"
200,210,200,200,17512000,"2012-07-16","BAPA"
205,210,200,205,26399500,"2012-07-17","BAPA"
210,215,205,210,27238500,"2012-07-18","BAPA"
215,215,205,215,27451500,"2012-07-19","BAPA"
210,225,200,210,25530000,"2012-07-20","BAPA"
200,210,200,200,3451000,"2012-07-23","BAPA"
198,210,195,198,25931500,"2012-07-24","BAPA"
195,198,192,195,14598000,"2012-07-25","BAPA"
194,197,194,194,6942000,"2012-07-26","BAPA"
198,205,195,198,11665000,"2012-07-27","BAPA"
198,200,198,198,11788500,"2012-07-30","BAPA"
198,200,198,198,13221500,"2012-07-31","BAPA"
200,205,196,200,13859000,"2012-08-01","BAPA"
194,200,194,194,5426500,"2012-08-02","BAPA"
195,198,194,195,5887000,"2012-08-03","BAPA"
195,198,194,195,7555500,"2012-08-06","BAPA"
194,198,194,194,15154500,"2012-08-07","BAPA"
192,197,191,192,9549500,"2012-08-08","BAPA"
190,194,190,190,8815000,"2012-08-09","BAPA"
188,194,188,188,2281500,"2012-08-10","BAPA"
170,191,165,170,7100500,"2012-08-13","BAPA"
172,173,170,172,3249500,"2012-08-14","BAPA"
176,177,171,176,5109000,"2012-08-15","BAPA"
176,180,175,176,2245500,"2012-08-16","BAPA"
179,179,176,179,2189500,"2012-08-23","BAPA"
178,178,176,178,2375500,"2012-08-24","BAPA"
181,182,177,181,1371500,"2012-08-27","BAPA"
178,183,178,178,1841500,"2012-08-28","BAPA"
178,184,177,178,1882500,"2012-08-29","BAPA"
176,183,176,176,1411000,"2012-08-30","BAPA"
180,180,175,180,1193500,"2012-08-31","BAPA"
191,195,175,191,9366000,"2012-09-03","BAPA"
190,205,187,190,16502500,"2012-09-04","BAPA"
180,193,179,180,9469000,"2012-09-05","BAPA"
181,188,180,181,9830000,"2012-09-06","BAPA"
182,188,181,182,6219500,"2012-09-07","BAPA"
180,187,180,180,5607000,"2012-09-10","BAPA"
180,183,180,180,5090000,"2012-09-11","BAPA"
179,186,179,179,7219500,"2012-09-12","BAPA"
177,179,177,177,5368500,"2012-09-13","BAPA"
177,180,176,177,7551500,"2012-09-14","BAPA"
178,181,176,178,8311000,"2012-09-17","BAPA"
175,179,175,175,7252500,"2012-09-18","BAPA"
176,177,175,176,2540000,"2012-09-19","BAPA"
177,190,174,177,10689500,"2012-09-20","BAPA"
178,184,175,178,7573500,"2012-09-21","BAPA"
174,181,174,174,5719000,"2012-09-24","BAPA"
174,177,173,174,7694500,"2012-09-25","BAPA"
170,174,169,170,6120000,"2012-09-26","BAPA"
170,173,169,170,6490500,"2012-09-27","BAPA"
166,173,165,166,7285000,"2012-09-28","BAPA"
162,166,161,162,6412000,"2012-10-01","BAPA"
162,163,159,162,6983500,"2012-10-02","BAPA"
160,163,159,160,2847500,"2012-10-03","BAPA"
163,164,160,163,10456000,"2012-10-04","BAPA"
161,165,160,161,5006000,"2012-10-05","BAPA"
159,162,159,159,3814500,"2012-10-08","BAPA"
158,161,157,158,2685500,"2012-10-09","BAPA"
153,158,153,153,2691000,"2012-10-10","BAPA"
153,153,150,153,2751000,"2012-10-11","BAPA"
153,158,152,153,2661000,"2012-10-12","BAPA"
153,155,151,153,3016000,"2012-10-15","BAPA"
156,159,154,156,3387500,"2012-10-16","BAPA"
156,166,156,156,9607500,"2012-10-17","BAPA"
152,159,152,152,2683000,"2012-10-18","BAPA"
152,155,152,152,2995500,"2012-10-19","BAPA"
149,153,145,149,3228500,"2012-10-22","BAPA"
148,150,148,148,2952000,"2012-10-23","BAPA"
149,149,147,149,3447000,"2012-10-24","BAPA"
145,154,145,145,5689000,"2012-10-25","BAPA"
150,152,147,150,3134000,"2012-10-29","BAPA"
150,151,149,150,2100500,"2012-10-30","BAPA"
148,150,148,148,2623500,"2012-10-31","BAPA"
145,148,145,145,2742000,"2012-11-01","BAPA"
148,149,146,148,2519000,"2012-11-02","BAPA"
147,149,146,147,2596000,"2012-11-05","BAPA"
147,148,146,147,2589500,"2012-11-06","BAPA"
146,147,146,146,2536000,"2012-11-07","BAPA"
146,147,145,146,2510500,"2012-11-08","BAPA"
145,147,145,145,2665500,"2012-11-09","BAPA"
146,146,145,146,2568500,"2012-11-12","BAPA"
147,148,146,147,2579500,"2012-11-13","BAPA"
146,147,145,146,2511500,"2012-11-14","BAPA"
144,145,144,144,2622000,"2012-11-19","BAPA"
147,150,144,147,2282000,"2012-11-20","BAPA"
147,147,146,147,2668000,"2012-11-21","BAPA"
148,149,147,148,2632000,"2012-11-22","BAPA"
147,149,147,147,2675500,"2012-11-23","BAPA"
146,148,146,146,2656500,"2012-11-26","BAPA"
146,147,145,146,1492500,"2012-11-27","BAPA"
144,145,144,144,2514500,"2012-11-28","BAPA"
145,150,145,145,2679500,"2012-11-29","BAPA"
145,145,143,145,2581500,"2012-11-30","BAPA"
145,145,144,145,2500000,"2012-12-03","BAPA"
154,163,145,154,14023500,"2012-12-04","BAPA"
149,165,149,149,11299500,"2012-12-05","BAPA"
149,154,147,149,6194500,"2012-12-06","BAPA"
150,153,148,150,11371000,"2012-12-07","BAPA"
146,153,146,146,11918500,"2012-12-10","BAPA"
148,150,147,148,8612500,"2012-12-11","BAPA"
146,149,144,146,4949000,"2012-12-12","BAPA"
144,146,143,144,2713000,"2012-12-13","BAPA"
142,144,141,142,1746000,"2012-12-14","BAPA"
140,144,140,140,3869000,"2012-12-17","BAPA"
136,139,136,136,1461000,"2012-12-18","BAPA"
134,136,133,134,518000,"2012-12-19","BAPA"
132,133,131,132,1218500,"2012-12-20","BAPA"
131,134,131,131,1903500,"2012-12-21","BAPA"
132,134,130,132,3,"2012-12-26","BAPA"
137,138,130,137,3501000,"2012-12-27","BAPA"
139,144,136,139,4513000,"2012-12-28","BAPA"
138,145,137,138,3765000,"2013-01-02","BAPA"
137,141,136,137,3649500,"2013-01-03","BAPA"
139,141,135,139,3410500,"2013-01-04","BAPA"
142,145,137,142,7732000,"2013-01-07","BAPA"
146,149,138,146,10053500,"2013-01-08","BAPA"
141,147,141,141,8187500,"2013-01-09","BAPA"
141,145,139,141,6505500,"2013-01-10","BAPA"
138,142,137,138,6047000,"2013-01-11","BAPA"
140,141,137,140,7492500,"2013-01-14","BAPA"
139,143,137,139,7004000,"2013-01-15","BAPA"
151,151,140,151,16215000,"2013-01-16","BAPA"
150,155,149,150,5962000,"2013-01-17","BAPA"
143,154,139,143,11189000,"2013-01-18","BAPA"
141,148,140,141,12529000,"2013-01-21","BAPA"
140,143,139,140,8321500,"2013-01-22","BAPA"
140,142,137,140,10694000,"2013-01-23","BAPA"
139,142,138,139,9026000,"2013-01-25","BAPA"
138,141,137,138,12063500,"2013-01-28","BAPA"
139,142,137,139,8684500,"2013-01-29","BAPA"
138,142,136,138,11813000,"2013-01-30","BAPA"
138,140,136,138,9135000,"2013-01-31","BAPA"
138,139,137,138,7198500,"2013-02-01","BAPA"
135,139,135,135,10134500,"2013-02-04","BAPA"
130,137,130,130,10163000,"2013-02-05","BAPA"
133,134,130,133,8421500,"2013-02-06","BAPA"
132,135,131,132,7446500,"2013-02-07","BAPA"
131,134,131,131,7395000,"2013-02-08","BAPA"
133,134,132,133,6895000,"2013-02-11","BAPA"
133,134,132,133,8800500,"2013-02-12","BAPA"
133,135,133,133,8104000,"2013-02-13","BAPA"
134,136,132,134,6516500,"2013-02-14","BAPA"
134,136,133,134,7804500,"2013-02-15","BAPA"
133,136,132,133,8274000,"2013-02-18","BAPA"
132,134,131,132,6071000,"2013-02-19","BAPA"
132,133,130,132,7596500,"2013-02-20","BAPA"
130,131,130,130,2786500,"2013-02-21","BAPA"
132,132,130,132,2305500,"2013-02-22","BAPA"
132,133,131,132,3430000,"2013-02-25","BAPA"
130,131,130,130,2627000,"2013-02-26","BAPA"
133,134,131,133,3899000,"2013-02-27","BAPA"
133,134,132,133,2992500,"2013-02-28","BAPA"
132,133,131,132,2312500,"2013-03-01","BAPA"
132,132,132,132,0,"2013-03-04","BAPA"
131,132,131,131,3659000,"2013-03-05","BAPA"
133,133,131,133,3566000,"2013-03-06","BAPA"
132,135,131,132,5432000,"2013-03-07","BAPA"
134,135,130,134,6489500,"2013-03-08","BAPA"
131,134,130,131,2843500,"2013-03-11","BAPA"
131,132,130,131,1866500,"2013-03-13","BAPA"
131,131,130,131,2716000,"2013-03-14","BAPA"
133,133,131,133,2682000,"2013-03-15","BAPA"
131,132,130,131,2646000,"2013-03-18","BAPA"
131,132,131,131,1636500,"2013-03-19","BAPA"
130,132,130,130,1964500,"2013-03-20","BAPA"
128,145,123,128,10857000,"2013-03-21","BAPA"
128,131,126,128,1605000,"2013-03-22","BAPA"
129,129,128,129,1668500,"2013-03-25","BAPA"
129,130,128,129,1365000,"2013-03-26","BAPA"
129,130,129,129,1830000,"2013-03-27","BAPA"
128,130,128,128,3863000,"2013-03-28","BAPA"
128,129,128,128,2967500,"2013-04-01","BAPA"
128,130,127,128,2369000,"2013-04-02","BAPA"
127,129,127,127,3,"2013-04-03","BAPA"
127,127,125,127,1893000,"2013-04-04","BAPA"
128,129,126,128,2343500,"2013-04-05","BAPA"
127,128,126,127,2220500,"2013-04-08","BAPA"
127,128,126,127,2179000,"2013-04-09","BAPA"
127,129,127,127,2342000,"2013-04-10","BAPA"
127,129,125,127,2414500,"2013-04-11","BAPA"
127,128,126,127,1770500,"2013-04-12","BAPA"
126,127,126,126,1987500,"2013-04-15","BAPA"
125,126,124,125,1961000,"2013-04-16","BAPA"
125,126,125,125,1482000,"2013-04-17","BAPA"
125,127,125,125,2757500,"2013-04-18","BAPA"
125,126,124,125,2174500,"2013-04-19","BAPA"
124,126,123,124,2571000,"2013-04-22","BAPA"
124,124,124,124,0,"2013-04-23","BAPA"
124,124,123,123,1075000,"2013-04-24","BAPA"
124,126,122,122,2036000,"2013-04-25","BAPA"
123,125,122,123,2181500,"2013-04-26","BAPA"
124,124,123,123,1743500,"2013-04-29","BAPA"
123,123,122,122,1225000,"2013-04-30","BAPA"
121,124,121,124,1622500,"2013-05-01","BAPA"
124,124,122,124,1635000,"2013-05-02","BAPA"
124,124,122,122,1350500,"2013-05-03","BAPA"
123,126,122,123,2931500,"2013-05-06","BAPA"
125,137,118,119,3,"2013-05-07","BAPA"
120,123,118,121,3322500,"2013-05-08","BAPA"
121,125,121,123,3820500,"2013-05-10","BAPA"
124,125,120,121,1935000,"2013-05-13","BAPA"
121,122,118,119,2473000,"2013-05-14","BAPA"
120,124,120,122,2292500,"2013-05-15","BAPA"
123,123,119,120,3005500,"2013-05-16","BAPA"
121,122,120,121,1771000,"2013-05-17","BAPA"
121,123,121,123,2558500,"2013-05-20","BAPA"
123,127,123,123,3227000,"2013-05-21","BAPA"
124,126,123,123,2417000,"2013-05-22","BAPA"
122,125,119,120,3107500,"2013-05-23","BAPA"
121,122,120,121,1978000,"2013-05-24","BAPA"
121,121,119,119,2165500,"2013-05-27","BAPA"
120,121,119,119,2812500,"2013-05-28","BAPA"
119,122,119,119,2056500,"2013-05-29","BAPA"
120,121,119,120,2074500,"2013-05-30","BAPA"
120,120,118,119,1130500,"2013-05-31","BAPA"
119,119,118,118,1226000,"2013-06-03","BAPA"
119,120,117,118,1808000,"2013-06-04","BAPA"
119,121,118,119,1639500,"2013-06-05","BAPA"
119,119,116,117,1682500,"2013-06-07","BAPA"
118,120,114,114,2900500,"2013-06-10","BAPA"
115,115,110,111,1285000,"2013-06-11","BAPA"
111,112,109,110,2069500,"2013-06-12","BAPA"
109,109,106,108,1600000,"2013-06-13","BAPA"
109,110,107,107,1800500,"2013-06-14","BAPA"
108,109,107,107,1986500,"2013-06-17","BAPA"
107,108,107,107,1118500,"2013-06-18","BAPA"
107,108,105,105,1443500,"2013-06-19","BAPA"
104,104,101,102,1379500,"2013-06-20","BAPA"
102,102,96,97,3,"2013-06-21","BAPA"
96,96,89,90,3,"2013-06-24","BAPA"
89,90,84,90,2495500,"2013-06-25","BAPA"
90,92,90,90,2216500,"2013-06-26","BAPA"
91,99,91,95,4809500,"2013-06-27","BAPA"
97,100,97,99,3665000,"2013-06-28","BAPA"
100,107,100,102,4326000,"2013-07-01","BAPA"
103,106,102,105,3184000,"2013-07-02","BAPA"
102,105,99,100,2292000,"2013-07-03","BAPA"
101,105,101,102,1982000,"2013-07-04","BAPA"
102,105,102,103,1487500,"2013-07-05","BAPA"
102,105,94,95,2539000,"2013-07-08","BAPA"
95,97,90,92,2042000,"2013-07-09","BAPA"
91,92,90,92,1992500,"2013-07-10","BAPA"
91,98,91,96,3133500,"2013-07-11","BAPA"
96,100,95,97,2026500,"2013-07-12","BAPA"
96,98,96,96,1562000,"2013-07-15","BAPA"
97,99,96,96,1717500,"2013-07-16","BAPA"
99,100,97,98,1720500,"2013-07-17","BAPA"
100,100,95,96,1554500,"2013-07-18","BAPA"
98,99,97,97,1373000,"2013-07-19","BAPA"
98,102,96,96,2059500,"2013-07-22","BAPA"
98,98,96,97,2094500,"2013-07-23","BAPA"
97,98,96,97,1741000,"2013-07-24","BAPA"
96,97,95,96,1574000,"2013-07-25","BAPA"
96,97,96,96,1396500,"2013-07-26","BAPA"
96,97,94,95,1550000,"2013-07-29","BAPA"
96,96,94,95,1503000,"2013-07-30","BAPA"
96,97,91,91,2075500,"2013-07-31","BAPA"
91,93,91,92,1664000,"2013-08-01","BAPA"
92,97,92,93,2227000,"2013-08-02","BAPA"
94,96,94,96,6000,"2013-08-12","BAPA"
97,121,97,100,18549000,"2013-08-13","BAPA"
104,104,93,99,1261500,"2013-08-14","BAPA"
100,100,93,94,204500,"2013-08-15","BAPA"
94,95,93,95,34500,"2013-08-16","BAPA"
94,94,88,88,252500,"2013-08-19","BAPA"
85,93,80,84,114500,"2013-08-20","BAPA"
84,84,80,80,1619000,"2013-08-21","BAPA"
85,85,80,83,2573000,"2013-08-22","BAPA"
83,86,81,83,1910500,"2013-08-23","BAPA"
84,85,81,83,2344500,"2013-08-26","BAPA"
83,83,80,81,1516000,"2013-08-27","BAPA"
79,80,77,80,965000,"2013-08-28","BAPA"
80,85,80,81,2627000,"2013-08-29","BAPA"
81,83,80,81,1708500,"2013-08-30","BAPA"
82,83,80,81,1627000,"2013-09-02","BAPA"
81,82,81,81,1096500,"2013-09-03","BAPA"
81,81,81,81,871500,"2013-09-04","BAPA"
80,83,80,81,1921500,"2013-09-05","BAPA"
81,84,81,81,2423000,"2013-09-06","BAPA"
82,83,81,82,1278000,"2013-09-09","BAPA"
82,83,81,82,1550500,"2013-09-10","BAPA"
83,83,81,81,1301500,"2013-09-11","BAPA"
81,85,80,84,5833500,"2013-09-12","BAPA"
84,85,81,82,1440000,"2013-09-13","BAPA"
82,83,82,82,2228000,"2013-09-16","BAPA"
82,83,82,82,1787500,"2013-09-17","BAPA"
83,87,82,86,3576000,"2013-09-18","BAPA"
88,94,86,86,3130000,"2013-09-19","BAPA"
85,89,83,87,1974000,"2013-09-20","BAPA"
90,91,87,89,2010000,"2013-09-23","BAPA"
89,91,87,91,2392000,"2013-09-24","BAPA"
93,94,84,85,2083500,"2013-09-25","BAPA"
85,90,85,87,2505000,"2013-09-26","BAPA"
87,90,87,88,1865500,"2013-09-27","BAPA"
85,86,84,85,1879000,"2013-09-30","BAPA"
84,88,84,87,2323500,"2013-10-01","BAPA"
88,93,87,88,2154000,"2013-10-02","BAPA"
87,89,85,88,1719000,"2013-10-03","BAPA"
87,91,87,88,1603000,"2013-10-04","BAPA"
87,93,87,88,2669000,"2013-10-07","BAPA"
88,90,88,89,1796000,"2013-10-08","BAPA"
88,90,88,88,1810000,"2013-10-09","BAPA"
88,90,87,89,2166000,"2013-10-10","BAPA"
89,89,88,89,1798000,"2013-10-11","BAPA"
88,89,88,88,1902500,"2013-10-16","BAPA"
88,90,87,89,1704500,"2013-10-17","BAPA"
88,88,87,88,1236500,"2013-10-18","BAPA"
88,90,88,89,2051500,"2013-10-21","BAPA"
88,90,87,89,1987500,"2013-10-22","BAPA"
88,90,87,89,2528500,"2013-10-23","BAPA"
89,89,88,88,2136500,"2013-10-24","BAPA"
89,89,85,86,1430500,"2013-10-25","BAPA"
87,88,87,87,1736000,"2013-10-28","BAPA"
87,88,87,87,1776000,"2013-10-29","BAPA"
87,88,86,86,1957500,"2013-10-30","BAPA"
86,87,86,86,1729500,"2013-10-31","BAPA"
86,87,85,85,1960500,"2013-11-01","BAPA"
86,88,85,86,2139000,"2013-11-04","BAPA"
82,85,82,84,1487500,"2013-11-06","BAPA"
84,85,84,84,1622500,"2013-11-07","BAPA"
84,85,83,83,1593500,"2013-11-08","BAPA"
84,85,82,83,253500,"2013-11-11","BAPA"
83,83,82,82,11000,"2013-11-12","BAPA"
81,81,80,81,27500,"2013-11-13","BAPA"
81,81,80,80,55500,"2013-11-14","BAPA"
80,80,78,78,60500,"2013-11-15","BAPA"
79,79,78,78,3000,"2013-11-18","BAPA"
76,76,76,76,3000,"2013-11-19","BAPA"
73,81,73,73,210000,"2013-11-20","BAPA"
80,80,72,77,28500,"2013-11-21","BAPA"
77,79,77,79,5500,"2013-11-22","BAPA"
79,79,72,76,2000,"2013-11-25","BAPA"
70,78,70,75,42000,"2013-11-26","BAPA"
72,72,72,72,10000,"2013-11-27","BAPA"
72,74,70,74,73500,"2013-11-28","BAPA"
74,76,70,76,35500,"2013-11-29","BAPA"
71,75,71,75,1000,"2013-12-02","BAPA"
77,77,77,77,500,"2013-12-03","BAPA"
77,77,77,77,500,"2013-12-04","BAPA"
77,77,77,77,500,"2013-12-05","BAPA"
72,72,71,71,22000,"2013-12-06","BAPA"
75,76,71,72,16500,"2013-12-09","BAPA"
71,72,71,72,32000,"2013-12-10","BAPA"
73,77,73,77,1000,"2013-12-11","BAPA"
71,72,71,72,77500,"2013-12-12","BAPA"
69,71,69,70,15500,"2013-12-13","BAPA"
68,74,67,74,36500,"2013-12-16","BAPA"
66,76,66,72,48500,"2013-12-17","BAPA"
72,73,72,73,5000,"2013-12-18","BAPA"
68,69,68,69,11000,"2013-12-19","BAPA"
68,68,66,66,6000,"2013-12-20","BAPA"
71,71,65,66,4500,"2013-12-23","BAPA"
71,76,67,71,7500,"2013-12-24","BAPA"
62,73,62,73,9000,"2013-12-27","BAPA"
73,73,66,66,1000,"2013-12-30","BAPA"
71,71,67,71,31500,"2014-01-02","BAPA"
71,71,71,71,500,"2014-01-03","BAPA"
71,71,71,71,100,"2014-01-06","BAPA"
72,72,71,71,300,"2014-01-07","BAPA"
62,68,59,67,12700,"2014-01-08","BAPA"
60,69,60,69,2500,"2014-01-09","BAPA"
60,67,60,67,500,"2014-01-10","BAPA"
67,67,67,67,200,"2014-01-13","BAPA"
64,68,62,68,27500,"2014-01-15","BAPA"
62,64,62,62,51900,"2014-01-16","BAPA"
63,63,62,62,5400,"2014-01-17","BAPA"
63,65,63,65,6000,"2014-01-20","BAPA"
63,63,63,63,5600,"2014-01-21","BAPA"
63,63,63,63,0,"2014-01-22","BAPA"
63,64,61,61,10500,"2014-01-23","BAPA"
59,61,59,59,42600,"2014-01-24","BAPA"
55,57,55,56,300,"2014-01-27","BAPA"
56,61,56,61,3400,"2014-01-28","BAPA"
58,58,57,57,29100,"2014-01-29","BAPA"
57,57,57,57,0,"2014-01-30","BAPA"
57,60,57,57,1400,"2014-02-03","BAPA"
55,56,55,55,13500,"2014-02-04","BAPA"
57,61,57,58,59700,"2014-02-05","BAPA"
60,61,58,59,385100,"2014-02-06","BAPA"
57,57,57,57,1300,"2014-02-07","BAPA"
60,68,56,60,700,"2014-02-10","BAPA"
56,60,56,60,600,"2014-02-11","BAPA"
59,59,59,59,5000,"2014-02-12","BAPA"
61,61,61,61,1600,"2014-02-13","BAPA"
64,65,64,64,9800,"2014-02-14","BAPA"
60,64,60,64,492100,"2014-02-17","BAPA"
64,64,57,63,2700,"2014-02-18","BAPA"
58,62,58,62,2100,"2014-02-19","BAPA"
61,61,58,61,75900,"2014-02-20","BAPA"
63,63,61,61,31500,"2014-02-21","BAPA"
58,62,58,58,400,"2014-02-24","BAPA"
62,69,60,64,105800,"2014-02-25","BAPA"
63,63,59,61,6100,"2014-02-26","BAPA"
62,62,60,62,1600,"2014-02-27","BAPA"
60,60,55,60,137200,"2014-02-28","BAPA"
63,63,58,61,8400,"2014-03-03","BAPA"
59,59,58,58,38500,"2014-03-04","BAPA"
58,61,58,59,44900,"2014-03-05","BAPA"
62,62,60,60,9600,"2014-03-06","BAPA"
60,60,60,60,0,"2014-03-07","BAPA"
60,60,60,60,0,"2014-03-10","BAPA"
58,60,58,60,44600,"2014-03-11","BAPA"
58,60,58,60,34100,"2014-03-12","BAPA"
58,59,58,59,9600,"2014-03-13","BAPA"
57,60,57,60,26400,"2014-03-14","BAPA"
59,60,59,60,200,"2014-03-17","BAPA"
57,60,57,60,11100,"2014-03-18","BAPA"
58,60,58,60,31200,"2014-03-19","BAPA"
60,60,58,60,16100,"2014-03-20","BAPA"
59,59,59,59,20800,"2014-03-21","BAPA"
60,60,60,60,200,"2014-03-24","BAPA"
60,60,60,60,0,"2014-03-25","BAPA"
57,60,57,60,2300,"2014-03-26","BAPA"
60,60,59,59,5800,"2014-03-27","BAPA"
56,61,55,61,16800,"2014-03-28","BAPA"
60,60,60,60,92500,"2014-04-01","BAPA"
61,61,60,61,5200,"2014-04-02","BAPA"
61,61,61,61,100,"2014-04-03","BAPA"
61,61,61,61,0,"2014-04-04","BAPA"
59,59,55,58,100400,"2014-04-07","BAPA"
59,59,57,59,10400,"2014-04-08","BAPA"
59,59,59,59,0,"2014-04-09","BAPA"
56,56,54,56,72000,"2014-04-10","BAPA"
54,60,54,58,26200,"2014-04-11","BAPA"
60,60,55,55,9500,"2014-04-14","BAPA"
59,59,58,58,200,"2014-04-15","BAPA"
59,59,54,57,21300,"2014-04-16","BAPA"
56,58,56,58,600,"2014-04-17","BAPA"
59,59,58,58,2100,"2014-04-21","BAPA"
58,58,58,58,10300,"2014-04-22","BAPA"
57,57,57,57,200,"2014-04-23","BAPA"
57,57,57,57,100,"2014-04-24","BAPA"
57,57,54,55,19900,"2014-04-25","BAPA"
56,59,55,58,5300,"2014-04-28","BAPA"
59,59,59,59,100,"2014-04-29","BAPA"
59,59,58,59,10700,"2014-04-30","BAPA"
59,59,59,59,5600,"2014-05-02","BAPA"
59,59,56,56,46800,"2014-05-05","BAPA"
58,58,58,58,100,"2014-05-06","BAPA"
58,58,55,58,3400,"2014-05-07","BAPA"
55,55,55,55,2900,"2014-05-08","BAPA"
58,58,58,58,10300,"2014-05-09","BAPA"
56,57,56,56,30400,"2014-05-12","BAPA"
56,58,56,57,18900,"2014-05-13","BAPA"
58,58,58,58,100,"2014-05-14","BAPA"
55,57,55,57,16800,"2014-05-16","BAPA"
56,59,54,56,53100,"2014-05-19","BAPA"
58,59,56,58,104700,"2014-05-20","BAPA"
56,56,56,56,30600,"2014-05-21","BAPA"
56,58,54,56,21000,"2014-05-22","BAPA"
54,56,53,54,67100,"2014-05-23","BAPA"
56,56,53,56,900,"2014-05-26","BAPA"
54,56,52,54,95200,"2014-05-28","BAPA"
54,55,52,54,26000,"2014-05-30","BAPA"
54,55,54,54,20100,"2014-06-02","BAPA"
52,53,50,52,33500,"2014-06-03","BAPA"
51,53,50,51,89300,"2014-06-04","BAPA"
52,52,51,52,40200,"2014-06-05","BAPA"
52,52,52,52,400,"2014-06-06","BAPA"
52,52,51,52,22800,"2014-06-09","BAPA"
52,54,51,52,14300,"2014-06-10","BAPA"
53,53,53,53,100,"2014-06-11","BAPA"
53,53,51,53,18100,"2014-06-12","BAPA"
51,51,50,51,153800,"2014-06-13","BAPA"
53,53,51,53,26100,"2014-06-16","BAPA"
52,53,51,52,84200,"2014-06-17","BAPA"
52,52,52,52,100,"2014-06-18","BAPA"
53,53,52,53,1000,"2014-06-19","BAPA"
51,53,51,51,17100,"2014-06-20","BAPA"
51,52,50,51,14300,"2014-06-23","BAPA"
52,53,51,52,3000,"2014-06-24","BAPA"
53,53,53,53,1100,"2014-06-25","BAPA"
51,60,50,51,2900,"2014-06-26","BAPA"
53,53,53,53,8500,"2014-06-27","BAPA"
53,57,51,53,3500,"2014-06-30","BAPA"
53,54,53,53,39500,"2014-07-01","BAPA"
53,54,53,53,600,"2014-07-02","BAPA"
54,54,53,54,3400,"2014-07-03","BAPA"
53,53,53,53,10700,"2014-07-04","BAPA"
55,57,54,55,8100,"2014-07-07","BAPA"
53,55,52,53,11600,"2014-07-08","BAPA"
53,53,53,53,0,"2014-07-09","BAPA"
52,54,52,52,43200,"2014-07-10","BAPA"
55,58,55,55,10100,"2014-07-11","BAPA"
53,56,53,53,400,"2014-07-14","BAPA"
54,55,51,54,38200,"2014-07-15","BAPA"
54,54,51,54,31100,"2014-07-16","BAPA"
54,54,54,54,0,"2014-07-17","BAPA"
52,54,52,52,900,"2014-07-18","BAPA"
53,54,52,53,700,"2014-07-21","BAPA"
52,53,52,52,41100,"2014-07-22","BAPA"
51,53,51,51,83200,"2014-07-23","BAPA"
53,53,51,53,40300,"2014-07-24","BAPA"
53,53,53,53,100,"2014-07-25","BAPA"
53,53,52,53,3600,"2014-08-04","BAPA"
52,53,52,52,15100,"2014-08-05","BAPA"
52,53,52,52,1000,"2014-08-06","BAPA"
53,53,53,53,100,"2014-08-07","BAPA"
53,53,53,53,300,"2014-08-08","BAPA"
54,54,53,54,7100,"2014-08-11","BAPA"
54,54,54,54,200,"2014-08-12","BAPA"
52,54,52,52,11100,"2014-08-13","BAPA"
53,60,53,53,549800,"2014-08-14","BAPA"
52,54,52,52,222900,"2014-08-15","BAPA"
52,54,52,52,10500,"2014-08-18","BAPA"
54,54,52,54,1003800,"2014-08-19","BAPA"
53,54,52,53,1359400,"2014-08-20","BAPA"
52,54,52,52,1609100,"2014-08-21","BAPA"
54,54,54,54,100,"2014-08-22","BAPA"
53,54,52,53,12500,"2014-08-25","BAPA"
52,54,52,52,31000,"2014-08-26","BAPA"
54,54,54,54,100,"2014-08-27","BAPA"
53,55,53,53,29800,"2014-08-28","BAPA"
54,54,54,54,100,"2014-08-29","BAPA"
53,54,53,53,10100,"2014-09-01","BAPA"
54,55,52,54,500,"2014-09-02","BAPA"
53,56,53,53,3400,"2014-09-03","BAPA"
53,54,53,53,12200,"2014-09-04","BAPA"
53,53,53,53,52500,"2014-09-05","BAPA"
56,56,53,56,29400,"2014-09-08","BAPA"
54,55,54,54,200,"2014-09-09","BAPA"
55,55,53,55,9700,"2014-09-10","BAPA"
54,55,54,54,1700,"2014-09-11","BAPA"
52,54,52,52,13300,"2014-09-12","BAPA"
55,55,52,55,300,"2014-09-15","BAPA"
55,55,55,55,100,"2014-09-16","BAPA"
55,55,55,55,100,"2014-09-17","BAPA"
55,55,55,55,100,"2014-09-18","BAPA"
55,55,55,55,100,"2014-09-19","BAPA"
55,55,55,55,100,"2014-09-22","BAPA"
53,55,53,53,8600,"2014-09-23","BAPA"
54,55,54,54,33200,"2014-09-24","BAPA"
52,55,52,52,5000,"2014-09-25","BAPA"
54,55,52,54,12300,"2014-09-26","BAPA"
54,55,54,54,300,"2014-09-29","BAPA"
55,55,52,55,3700,"2014-09-30","BAPA"
54,55,52,54,25900,"2014-10-01","BAPA"
53,53,52,53,7000,"2014-10-02","BAPA"
52,54,52,52,12500,"2014-10-03","BAPA"
52,54,52,52,3700,"2014-10-06","BAPA"
55,55,54,55,300,"2014-10-07","BAPA"
55,55,55,55,100,"2014-10-08","BAPA"
55,55,55,55,100,"2014-10-09","BAPA"
55,55,55,55,100,"2014-10-10","BAPA"
53,53,53,53,100,"2014-10-13","BAPA"
53,53,53,53,1600,"2014-10-14","BAPA"
53,55,53,53,10100,"2014-10-15","BAPA"
55,55,55,55,100,"2014-10-16","BAPA"
51,55,51,51,10400,"2014-10-17","BAPA"
55,55,55,55,100,"2014-10-20","BAPA"
52,55,50,52,115200,"2014-10-21","BAPA"
52,55,52,52,67400,"2014-10-22","BAPA"
53,55,52,53,67800,"2014-10-23","BAPA"
53,55,52,53,29600,"2014-10-24","BAPA"
54,54,54,54,100,"2014-10-27","BAPA"
53,55,52,53,21700,"2014-10-28","BAPA"
52,57,52,52,324000,"2014-10-29","BAPA"
54,55,53,54,2000,"2014-10-30","BAPA"
52,55,52,52,28000,"2014-10-31","BAPA"
53,53,53,53,200,"2014-11-03","BAPA"
53,53,52,53,25100,"2014-11-04","BAPA"
53,53,53,53,100,"2014-11-05","BAPA"
51,53,51,51,213500,"2014-11-06","BAPA"
53,53,51,53,10800,"2014-11-07","BAPA"
53,54,53,53,126500,"2014-11-10","BAPA"
54,54,53,54,800,"2014-11-11","BAPA"
54,55,51,54,3600,"2014-11-12","BAPA"
54,54,54,54,200,"2014-11-13","BAPA"
53,54,52,53,400,"2014-11-14","BAPA"
53,54,53,53,200,"2014-11-17","BAPA"
53,53,51,53,20300,"2014-11-18","BAPA"
53,53,51,53,42900,"2014-11-19","BAPA"
53,53,53,53,100,"2014-11-20","BAPA"
53,53,53,53,15700,"2014-11-21","BAPA"
53,53,52,53,8400,"2014-11-24","BAPA"
53,53,52,53,29600,"2014-11-25","BAPA"
52,53,51,52,170600,"2014-11-26","BAPA"
52,53,52,52,400,"2014-11-27","BAPA"
52,52,50,52,31100,"2014-11-28","BAPA"
52,52,50,52,371400,"2014-12-01","BAPA"
50,52,50,52,3688200,"2014-12-02","BAPA"
52,52,50,50,1058100,"2014-12-03","BAPA"
52,52,50,51,217600,"2014-12-04","BAPA"
51,52,51,51,88600,"2014-12-05","BAPA"
52,52,50,50,40300,"2014-12-08","BAPA"
51,51,50,50,886000,"2014-12-09","BAPA"
51,51,51,51,200,"2014-12-10","BAPA"
51,51,50,51,165100,"2014-12-11","BAPA"
51,51,50,50,57700,"2014-12-12","BAPA"
51,51,50,50,43200,"2014-12-15","BAPA"
51,51,50,50,66500,"2014-12-16","BAPA"
51,52,50,50,53700,"2014-12-17","BAPA"
51,51,50,51,682500,"2014-12-18","BAPA"
51,52,50,51,223900,"2014-12-19","BAPA"
53,53,50,51,6200,"2014-12-22","BAPA"
50,50,50,50,1000,"2014-12-23","BAPA"
51,51,50,51,100700,"2014-12-24","BAPA"
51,51,51,51,200,"2014-12-29","BAPA"
51,51,50,50,47600,"2014-12-30","BAPA"
50,51,50,50,15900,"2015-01-02","BAPA"
51,51,50,50,62000,"2015-01-05","BAPA"
51,51,50,50,8200,"2015-01-06","BAPA"
50,51,50,50,30900,"2015-01-07","BAPA"
51,51,50,51,17000,"2015-01-08","BAPA"
51,51,51,51,100,"2015-01-09","BAPA"
50,51,50,50,6900,"2015-01-12","BAPA"
51,51,50,51,100800,"2015-01-13","BAPA"
50,51,50,50,50200,"2015-01-14","BAPA"
50,50,50,50,10000,"2015-01-15","BAPA"
50,50,50,50,100,"2015-01-16","BAPA"
50,50,50,50,3400,"2015-01-19","BAPA"
50,50,50,50,0,"2015-01-20","BAPA"
50,50,50,50,5100,"2015-01-21","BAPA"
50,50,50,50,0,"2015-01-22","BAPA"
50,50,50,50,14600,"2015-01-23","BAPA"
50,50,50,50,0,"2015-01-26","BAPA"
50,50,50,50,100,"2015-01-27","BAPA"
50,50,50,50,0,"2015-01-28","BAPA"
50,51,50,50,373200,"2015-01-29","BAPA"
50,50,50,50,28500,"2015-01-30","BAPA"
50,50,50,50,15300,"2015-02-02","BAPA"
50,51,50,50,30200,"2015-02-03","BAPA"
51,51,50,50,200,"2015-02-04","BAPA"
50,50,50,50,131000,"2015-02-05","BAPA"
50,50,50,50,4200,"2015-02-06","BAPA"
50,50,50,50,1100,"2015-02-09","BAPA"
50,50,50,50,100,"2015-02-10","BAPA"
50,50,50,50,600,"2015-02-11","BAPA"
50,50,50,50,100,"2015-02-12","BAPA"
50,50,50,50,500,"2015-02-13","BAPA"
50,50,50,50,4400,"2015-02-16","BAPA"
50,50,50,50,100,"2015-02-17","BAPA"
50,50,50,50,6400,"2015-02-18","BAPA"
50,50,50,50,20300,"2015-02-20","BAPA"
50,50,50,50,600,"2015-02-23","BAPA"
50,50,50,50,5100,"2015-02-24","BAPA"
50,50,50,50,100,"2015-02-25","BAPA"
50,50,50,50,0,"2015-02-26","BAPA"
50,50,50,50,100,"2015-02-27","BAPA"
51,51,50,50,1200,"2015-03-02","BAPA"
50,50,50,50,2800,"2015-03-03","BAPA"
50,50,50,50,0,"2015-03-04","BAPA"
50,50,50,50,10100,"2015-03-05","BAPA"
50,50,50,50,115400,"2015-03-06","BAPA"
50,50,50,50,0,"2015-03-09","BAPA"
50,50,50,50,0,"2015-03-10","BAPA"
50,50,50,50,100,"2015-03-11","BAPA"
50,50,50,50,100,"2015-03-12","BAPA"
50,50,50,50,1000,"2015-03-13","BAPA"
50,50,50,50,100,"2015-03-16","BAPA"
50,50,50,50,600,"2015-03-17","BAPA"
50,50,50,50,100,"2015-03-18","BAPA"
50,50,50,50,300,"2015-03-19","BAPA"
50,50,50,50,200,"2015-03-20","BAPA"
50,50,50,50,100,"2015-03-23","BAPA"
50,50,50,50,100,"2015-03-24","BAPA"
50,50,50,50,100,"2015-03-25","BAPA"
50,50,50,50,100,"2015-03-26","BAPA"
50,50,50,50,100,"2015-03-27","BAPA"
50,51,50,50,27200,"2015-03-30","BAPA"
51,51,50,50,200,"2015-03-31","BAPA"
50,50,50,50,100,"2015-04-01","BAPA"
50,50,50,50,30900,"2015-04-02","BAPA"
51,51,50,50,28200,"2015-04-06","BAPA"
51,51,50,50,41200,"2015-04-07","BAPA"
51,51,50,50,5200,"2015-04-08","BAPA"
50,50,50,50,2000,"2015-04-09","BAPA"
51,51,51,51,100,"2015-04-10","BAPA"
50,50,50,50,10400,"2015-04-13","BAPA"
50,50,50,50,303400,"2015-04-14","BAPA"
50,51,50,50,35600,"2015-04-15","BAPA"
50,50,50,50,6300,"2015-04-16","BAPA"
50,50,50,50,700,"2015-04-17","BAPA"
50,50,50,50,400,"2015-04-20","BAPA"
51,51,50,50,35800,"2015-04-21","BAPA"
50,50,50,50,800,"2015-04-22","BAPA"
50,50,50,50,93100,"2015-04-23","BAPA"
50,50,50,50,0,"2015-04-24","BAPA"
50,51,50,50,50300,"2015-04-27","BAPA"
50,50,50,50,0,"2015-04-28","BAPA"
50,51,50,50,162900,"2015-04-29","BAPA"
50,50,50,50,20900,"2015-04-30","BAPA"
50,51,50,51,40200,"2015-05-04","BAPA"
50,50,50,50,20500,"2015-05-05","BAPA"
50,50,50,50,600,"2015-05-06","BAPA"
50,51,50,51,66900,"2015-05-07","BAPA"
51,51,50,50,91500,"2015-05-08","BAPA"
50,50,50,50,20500,"2015-05-11","BAPA"
51,51,50,50,2700,"2015-05-12","BAPA"
51,51,50,50,4100,"2015-05-13","BAPA"
51,51,50,51,6900,"2015-05-15","BAPA"
50,50,50,50,3300,"2015-05-18","BAPA"
50,50,50,50,10100,"2015-05-19","BAPA"
50,50,50,50,22600,"2015-05-20","BAPA"
51,51,50,51,24600,"2015-05-21","BAPA"
50,51,50,51,1700,"2015-05-22","BAPA"
50,50,50,50,55000,"2015-05-25","BAPA"
50,51,50,51,30100,"2015-05-26","BAPA"
50,51,50,51,264000,"2015-05-27","BAPA"
51,52,50,52,261700,"2015-05-28","BAPA"
52,54,50,51,230300,"2015-05-29","BAPA"
52,52,52,52,200,"2015-06-01","BAPA"
52,52,52,52,100,"2015-06-03","BAPA"
50,50,50,50,159800,"2015-06-04","BAPA"
50,52,50,52,115100,"2015-06-05","BAPA"
52,52,50,50,34100,"2015-06-08","BAPA"
50,50,50,50,80000,"2015-06-09","BAPA"
50,50,50,50,0,"2015-06-10","BAPA"
50,50,50,50,500,"2015-06-11","BAPA"
50,50,50,50,0,"2015-06-12","BAPA"
50,50,50,50,0,"2015-06-15","BAPA"
50,50,50,50,0,"2015-06-16","BAPA"
50,50,50,50,0,"2015-06-17","BAPA"
50,50,50,50,0,"2015-06-18","BAPA"
50,50,50,50,60700,"2015-06-19","BAPA"
50,50,50,50,2700,"2015-06-22","BAPA"
50,50,50,50,800,"2015-06-23","BAPA"
50,50,50,50,100,"2015-06-24","BAPA"
50,50,50,50,0,"2015-06-25","BAPA"
50,51,50,50,540100,"2015-06-26","BAPA"
50,51,50,50,540100,"2015-06-29","BAPA"
50,50,50,50,500,"2015-06-30","BAPA"
50,50,50,50,0,"2015-07-01","BAPA"
50,51,50,51,10200,"2015-07-02","BAPA"
50,50,50,50,1500,"2015-07-03","BAPA"
50,50,50,50,0,"2015-07-06","BAPA"
50,50,50,50,200,"2015-07-07","BAPA"
50,50,50,50,0,"2015-07-08","BAPA"
50,50,50,50,0,"2015-07-09","BAPA"
51,51,51,51,1000,"2015-07-10","BAPA"
51,51,50,50,235100,"2015-07-13","BAPA"
51,51,51,51,100,"2015-07-14","BAPA"
50,50,50,50,4800,"2015-07-15","BAPA"
50,50,50,50,100,"2015-07-22","BAPA"
50,50,50,50,0,"2015-07-23","BAPA"
50,50,50,50,0,"2015-07-24","BAPA"
50,50,50,50,0,"2015-07-27","BAPA"
51,51,50,50,1100,"2015-07-28","BAPA"
50,50,50,50,0,"2015-07-29","BAPA"
50,50,50,50,0,"2015-07-30","BAPA"
50,50,50,50,52000,"2015-07-31","BAPA"
50,50,50,50,0,"2015-08-03","BAPA"
50,50,50,50,227200,"2015-08-04","BAPA"
50,51,50,50,3600,"2015-08-05","BAPA"
50,51,50,50,19100,"2015-08-06","BAPA"
51,51,50,51,20300,"2015-08-07","BAPA"
51,51,51,51,0,"2015-08-10","BAPA"
51,51,51,51,0,"2015-08-11","BAPA"
51,51,51,51,0,"2015-08-12","BAPA"
51,51,51,51,0,"2015-08-13","BAPA"
51,51,51,51,0,"2015-08-14","BAPA"
50,50,50,50,15400,"2015-08-18","BAPA"
50,50,50,50,0,"2015-08-19","BAPA"
50,50,50,50,0,"2015-08-20","BAPA"
50,50,50,50,0,"2015-08-21","BAPA"
50,51,50,50,350600,"2015-08-24","BAPA"
50,50,50,50,0,"2015-08-25","BAPA"
50,50,50,50,2000,"2015-08-26","BAPA"
50,50,50,50,0,"2015-08-27","BAPA"
50,50,50,50,0,"2015-08-28","BAPA"
50,50,50,50,0,"2015-08-31","BAPA"
50,50,50,50,0,"2015-09-01","BAPA"
50,50,50,50,20000,"2015-09-02","BAPA"
50,50,50,50,0,"2015-09-03","BAPA"
50,50,50,50,0,"2015-09-04","BAPA"
50,50,50,50,0,"2015-09-07","BAPA"
50,50,50,50,0,"2015-09-08","BAPA"
50,50,50,50,107100,"2015-09-09","BAPA"
50,50,50,50,180000,"2015-09-10","BAPA"
50,50,50,50,0,"2015-09-11","BAPA"
51,51,50,50,300,"2015-09-14","BAPA"
50,50,50,50,0,"2015-09-15","BAPA"
50,50,50,50,100,"2015-09-16","BAPA"
50,50,50,50,0,"2015-09-17","BAPA"
50,50,50,50,5000,"2015-09-18","BAPA"
50,50,50,50,100,"2015-09-21","BAPA"
50,50,50,50,0,"2015-09-22","BAPA"
50,50,50,50,0,"2015-09-23","BAPA"
50,50,50,50,0,"2015-09-25","BAPA"
50,50,50,50,0,"2015-09-28","BAPA"
50,50,50,50,0,"2015-09-29","BAPA"
50,50,50,50,0,"2015-09-30","BAPA"
50,50,50,50,0,"2015-10-01","BAPA"
50,50,50,50,0,"2015-10-02","BAPA"
50,50,50,50,50000,"2015-10-05","BAPA"
50,50,50,50,0,"2015-10-06","BAPA"
50,50,50,50,0,"2015-10-07","BAPA"
50,50,50,50,0,"2015-10-08","BAPA"
50,50,50,50,29500,"2015-10-09","BAPA"
50,50,50,50,50000,"2015-10-12","BAPA"
50,50,50,50,0,"2015-10-13","BAPA"
50,50,50,50,0,"2015-10-15","BAPA"
50,50,50,50,0,"2015-10-16","BAPA"
50,50,50,50,0,"2015-10-19","BAPA"
50,50,50,50,0,"2015-10-20","BAPA"
50,50,50,50,0,"2015-10-21","BAPA"
50,50,50,50,50000,"2015-10-22","BAPA"
50,50,50,50,42900,"2015-10-23","BAPA"
50,50,50,50,0,"2015-10-26","BAPA"
50,50,50,50,10200,"2015-10-27","BAPA"
50,50,50,50,0,"2015-10-28","BAPA"
50,50,50,50,0,"2015-10-29","BAPA"
50,50,50,50,0,"2015-10-30","BAPA"
50,50,50,50,0,"2015-11-02","BAPA"
50,50,50,50,0,"2015-11-03","BAPA"
50,50,50,50,0,"2015-11-04","BAPA"
50,50,50,50,1000,"2015-11-05","BAPA"
50,50,50,50,0,"2015-11-06","BAPA"
50,50,50,50,0,"2015-11-09","BAPA"
50,50,50,50,0,"2015-11-10","BAPA"
50,50,50,50,0,"2015-11-11","BAPA"
50,50,50,50,6000,"2015-11-12","BAPA"
50,50,50,50,0,"2015-11-13","BAPA"
50,50,50,50,0,"2015-11-16","BAPA"
50,50,50,50,0,"2015-11-17","BAPA"
50,50,50,50,0,"2015-11-18","BAPA"
50,50,50,50,0,"2015-11-19","BAPA"
50,50,50,50,0,"2015-11-20","BAPA"
50,55,50,50,312600,"2015-11-23","BAPA"
50,50,50,50,7100,"2015-11-24","BAPA"
50,50,50,50,0,"2015-11-25","BAPA"
50,50,50,50,0,"2015-11-26","BAPA"
50,50,50,50,11100,"2015-11-27","BAPA"
50,50,50,50,0,"2015-11-30","BAPA"
50,50,50,50,0,"2015-12-01","BAPA"
50,50,50,50,0,"2015-12-02","BAPA"
50,50,50,50,0,"2015-12-03","BAPA"
50,50,50,50,0,"2015-12-04","BAPA"
50,50,50,50,0,"2015-12-07","BAPA"
50,50,50,50,0,"2015-12-08","BAPA"
50,50,50,50,0,"2015-12-09","BAPA"
50,50,50,50,0,"2015-12-10","BAPA"
50,50,50,50,0,"2015-12-11","BAPA"
50,50,50,50,0,"2015-12-14","BAPA"
50,50,50,50,0,"2015-12-15","BAPA"
50,50,50,50,0,"2015-12-16","BAPA"
50,50,50,50,0,"2015-12-17","BAPA"
50,50,50,50,0,"2015-12-18","BAPA"
50,50,50,50,0,"2015-12-21","BAPA"
51,51,51,51,100,"2015-12-22","BAPA"
51,51,51,51,0,"2015-12-23","BAPA"
51,51,51,51,0,"2015-12-28","BAPA"
50,51,50,50,16100,"2015-12-29","BAPA"
50,50,50,50,2200,"2015-12-30","BAPA"
50,50,50,50,100,"2016-01-04","BAPA"
50,50,50,50,0,"2016-01-05","BAPA"
50,50,50,50,0,"2016-01-06","BAPA"
50,50,50,50,0,"2016-01-07","BAPA"
50,52,50,50,105000,"2016-01-08","BAPA"
51,51,51,51,100,"2016-01-11","BAPA"
51,51,51,51,0,"2016-01-12","BAPA"
51,51,51,51,0,"2016-01-13","BAPA"
51,51,51,51,0,"2016-01-14","BAPA"
51,51,51,51,0,"2016-01-15","BAPA"
51,51,51,51,0,"2016-01-18","BAPA"
51,51,51,51,0,"2016-01-19","BAPA"
51,51,51,51,0,"2016-01-20","BAPA"
50,50,50,50,200,"2016-01-21","BAPA"
51,51,51,51,100,"2016-01-22","BAPA"
51,51,51,51,0,"2016-01-25","BAPA"
51,51,51,51,0,"2016-01-26","BAPA"
51,51,51,51,0,"2016-01-27","BAPA"
50,50,50,50,1100,"2016-01-28","BAPA"
50,51,50,51,1000,"2016-01-29","BAPA"
50,50,50,50,200,"2016-02-01","BAPA"
50,50,50,50,0,"2016-02-02","BAPA"
50,50,50,50,100,"2016-02-03","BAPA"
50,50,50,50,0,"2016-02-04","BAPA"
50,50,50,50,0,"2016-02-05","BAPA"
50,50,50,50,0,"2016-02-09","BAPA"
50,51,50,50,21200,"2016-02-10","BAPA"
50,50,50,50,200,"2016-02-11","BAPA"
50,50,50,50,0,"2016-02-12","BAPA"
50,50,50,50,0,"2016-02-15","BAPA"
50,50,50,50,100,"2016-02-16","BAPA"
50,50,50,50,10000,"2016-02-17","BAPA"
50,50,50,50,0,"2016-02-18","BAPA"
50,50,50,50,0,"2016-02-19","BAPA"
50,50,50,50,0,"2016-02-22","BAPA"
50,50,50,50,0,"2016-02-23","BAPA"
50,50,50,50,0,"2016-02-24","BAPA"
50,50,50,50,0,"2016-02-25","BAPA"
50,50,50,50,0,"2016-02-26","BAPA"
50,50,50,50,1000,"2016-02-29","BAPA"
50,50,50,50,34200,"2016-03-01","BAPA"
50,50,50,50,15000,"2016-03-02","BAPA"
50,50,50,50,30400,"2016-03-03","BAPA"
50,50,50,50,21000,"2016-03-04","BAPA"
50,52,50,50,386300,"2016-03-07","BAPA"
50,50,50,50,0,"2016-03-08","BAPA"
50,50,50,50,0,"2016-03-10","BAPA"
50,50,50,50,0,"2016-03-11","BAPA"
50,50,50,50,0,"2016-03-14","BAPA"
50,50,50,50,92100,"2016-03-15","BAPA"
50,50,50,50,1300,"2016-03-16","BAPA"
50,51,50,50,89000,"2016-03-17","BAPA"
51,51,50,50,57400,"2016-03-18","BAPA"
50,50,50,50,0,"2016-03-21","BAPA"
50,50,50,50,100,"2016-03-22","BAPA"
50,51,50,50,40100,"2016-03-23","BAPA"
50,51,50,51,1900,"2016-03-24","BAPA"
50,50,50,50,100,"2016-03-28","BAPA"
50,50,50,50,100,"2016-03-29","BAPA"
50,50,50,50,10100,"2016-03-30","BAPA"
50,50,50,50,0,"2016-03-31","BAPA"
50,50,50,50,10000,"2016-04-01","BAPA"
50,50,50,50,100,"2016-04-04","BAPA"
50,52,50,50,105900,"2016-04-05","BAPA"
50,50,50,50,50000,"2016-04-06","BAPA"
50,51,50,50,10600,"2016-04-07","BAPA"
50,50,50,50,1100,"2016-04-08","BAPA"
50,50,50,50,0,"2016-04-11","BAPA"
50,50,50,50,300,"2016-04-12","BAPA"
50,50,50,50,0,"2016-04-13","BAPA"
50,50,50,50,0,"2016-04-14","BAPA"
50,50,50,50,0,"2016-04-15","BAPA"
50,50,50,50,0,"2016-04-18","BAPA"
50,50,50,50,0,"2016-04-19","BAPA"
50,50,50,50,100,"2016-04-20","BAPA"
50,50,50,50,0,"2016-04-21","BAPA"
50,50,50,50,100,"2016-04-22","BAPA"
50,50,50,50,0,"2016-04-25","BAPA"
50,50,50,50,0,"2016-04-26","BAPA"
50,50,50,50,0,"2016-04-27","BAPA"
50,50,50,50,0,"2016-04-28","BAPA"
50,51,50,51,2100,"2016-04-29","BAPA"
51,51,50,50,424800,"2016-05-02","BAPA"
50,51,50,51,3600,"2016-05-03","BAPA"
51,51,51,51,1100,"2016-05-04","BAPA"
51,51,51,51,0,"2016-05-09","BAPA"
51,51,51,51,0,"2016-05-10","BAPA"
51,51,51,51,0,"2016-05-11","BAPA"
51,51,51,51,0,"2016-05-12","BAPA"
51,51,51,51,0,"2016-05-13","BAPA"
51,51,51,51,0,"2016-05-16","BAPA"
50,50,50,50,800,"2016-05-17","BAPA"
50,51,50,51,2100,"2016-05-18","BAPA"
51,51,51,51,0,"2016-05-19","BAPA"
50,51,50,51,500,"2016-05-20","BAPA"
51,51,51,51,500,"2016-05-23","BAPA"
50,50,50,50,100,"2016-05-24","BAPA"
50,50,50,50,0,"2016-05-25","BAPA"
50,51,50,50,1100,"2016-05-26","BAPA"
51,51,50,50,5100,"2016-05-27","BAPA"
50,50,50,50,100,"2016-05-30","BAPA"
50,50,50,50,0,"2016-05-31","BAPA"
50,50,50,50,225000,"2016-06-01","BAPA"
50,50,50,50,100,"2016-06-02","BAPA"
50,50,50,50,1100,"2016-06-03","BAPA"
50,50,50,50,0,"2016-06-06","BAPA"
50,50,50,50,0,"2016-06-07","BAPA"
50,50,50,50,0,"2016-06-08","BAPA"
50,50,50,50,0,"2016-06-09","BAPA"
50,50,50,50,0,"2016-06-10","BAPA"
50,50,50,50,200,"2016-06-13","BAPA"
50,50,50,50,0,"2016-06-14","BAPA"
50,50,50,50,103000,"2016-06-15","BAPA"
50,50,50,50,0,"2016-06-16","BAPA"
50,50,50,50,0,"2016-06-17","BAPA"
50,50,50,50,0,"2016-06-20","BAPA"
50,50,50,50,0,"2016-06-21","BAPA"
50,50,50,50,10000,"2016-06-22","BAPA"
50,50,50,50,0,"2016-06-23","BAPA"
50,50,50,50,0,"2016-06-24","BAPA"
50,50,50,50,200,"2016-06-27","BAPA"
50,50,50,50,0,"2016-06-28","BAPA"
50,50,50,50,0,"2016-06-29","BAPA"
50,50,50,50,0,"2016-06-30","BAPA"
50,50,50,50,500,"2016-07-01","BAPA"
50,50,50,50,91400,"2016-07-11","BAPA"
50,50,50,50,2000,"2016-07-12","BAPA"
50,50,50,50,13000,"2016-07-13","BAPA"
50,50,50,50,700,"2016-07-14","BAPA"
50,50,50,50,2000,"2016-07-15","BAPA"
50,50,50,50,14300,"2016-07-18","BAPA"
50,50,50,50,400,"2016-07-19","BAPA"
50,50,50,50,2400,"2016-07-20","BAPA"
50,50,50,50,600,"2016-07-21","BAPA"
50,50,50,50,200,"2016-07-22","BAPA"
50,50,50,50,400,"2016-07-25","BAPA"
50,50,50,50,1000,"2016-07-26","BAPA"
50,50,50,50,1800,"2016-07-27","BAPA"
50,50,50,50,7200,"2016-07-28","BAPA"
50,50,50,50,3500,"2016-07-29","BAPA"
50,52,50,50,207200,"2016-08-01","BAPA"
50,53,50,51,409000,"2016-08-02","BAPA"
51,52,50,50,344900,"2016-08-03","BAPA"
50,51,50,50,2800,"2016-08-04","BAPA"
50,51,50,50,55900,"2016-08-05","BAPA"
50,51,50,51,75000,"2016-08-08","BAPA"
51,51,50,50,311400,"2016-08-09","BAPA"
51,51,50,51,142000,"2016-08-10","BAPA"
51,51,50,51,30500,"2016-08-11","BAPA"
51,51,50,51,30800,"2016-08-12","BAPA"
51,51,50,50,79600,"2016-08-15","BAPA"
51,51,50,51,201200,"2016-08-16","BAPA"
51,51,50,50,358500,"2016-08-18","BAPA"
50,51,50,50,16600,"2016-08-19","BAPA"
51,51,50,51,81600,"2016-08-22","BAPA"
50,51,50,51,253800,"2016-08-23","BAPA"
50,51,50,51,139000,"2016-08-24","BAPA"
51,51,50,51,17600,"2016-08-25","BAPA"
50,52,50,51,731300,"2016-08-26","BAPA"
50,51,50,51,72700,"2016-08-29","BAPA"
51,51,50,51,64300,"2016-08-30","BAPA"
51,51,50,50,96400,"2016-08-31","BAPA"
50,51,50,51,133300,"2016-09-01","BAPA"
50,51,50,51,55200,"2016-09-02","BAPA"
50,51,50,51,4200,"2016-09-05","BAPA"
51,51,50,51,6100,"2016-09-06","BAPA"
50,50,50,50,50000,"2016-09-07","BAPA"
50,51,50,50,17400,"2016-09-08","BAPA"
50,50,50,50,26200,"2016-09-09","BAPA"
50,50,50,50,100,"2016-09-13","BAPA"
51,51,50,51,31700,"2016-09-14","BAPA"
51,51,50,50,14100,"2016-09-15","BAPA"
50,51,50,50,1000,"2016-09-16","BAPA"
50,50,50,50,4800,"2016-09-19","BAPA"
50,50,50,50,25300,"2016-09-20","BAPA"
50,50,50,50,3700,"2016-09-21","BAPA"
50,50,50,50,13100,"2016-09-22","BAPA"
50,50,50,50,5900,"2016-09-23","BAPA"
50,50,50,50,6000,"2016-09-26","BAPA"
50,50,50,50,200,"2016-09-27","BAPA"
50,50,50,50,100,"2016-09-28","BAPA"
50,50,50,50,300,"2016-09-29","BAPA"
50,50,50,50,0,"2016-09-30","BAPA"
50,50,50,50,10000,"2016-10-03","BAPA"
50,50,50,50,100,"2016-10-04","BAPA"
50,50,50,50,25400,"2016-10-05","BAPA"
50,50,50,50,1000,"2016-10-06","BAPA"
50,50,50,50,2100,"2016-10-07","BAPA"
50,50,50,50,1000,"2016-10-10","BAPA"
50,51,50,50,82100,"2016-10-11","BAPA"
51,51,50,51,30700,"2016-10-12","BAPA"
51,51,50,51,7000,"2016-10-13","BAPA"
51,51,50,50,13100,"2016-10-14","BAPA"
51,51,50,50,34000,"2016-10-17","BAPA"
51,51,50,51,10700,"2016-10-18","BAPA"
51,51,50,50,30200,"2016-10-19","BAPA"
51,51,50,51,7700,"2016-10-20","BAPA"
51,51,50,50,6700,"2016-10-21","BAPA"
50,51,50,50,74800,"2016-10-24","BAPA"
50,51,50,51,11500,"2016-10-25","BAPA"
50,51,50,51,46200,"2016-10-26","BAPA"
50,51,50,50,30600,"2016-10-27","BAPA"
50,50,50,50,23100,"2016-10-28","BAPA"
50,50,50,50,10100,"2016-10-31","BAPA"
50,51,50,50,222500,"2016-11-01","BAPA"
50,50,50,50,500,"2016-11-02","BAPA"
50,50,50,50,1100,"2016-11-03","BAPA"
50,50,50,50,2500,"2016-11-04","BAPA"
50,50,50,50,7600,"2016-11-07","BAPA"
50,50,50,50,4000,"2016-11-08","BAPA"
50,50,50,50,6000,"2016-11-09","BAPA"
50,50,50,50,4000,"2016-11-10","BAPA"
50,50,50,50,5700,"2016-11-11","BAPA"
50,50,50,50,1000,"2016-11-14","BAPA"
50,50,50,50,5100,"2016-11-15","BAPA"
50,50,50,50,1700,"2016-11-16","BAPA"
50,50,50,50,700,"2016-11-17","BAPA"
50,50,50,50,700,"2016-11-18","BAPA"
50,50,50,50,1800,"2016-11-21","BAPA"
50,50,50,50,3200,"2016-11-22","BAPA"
50,50,50,50,0,"2016-11-23","BAPA"
50,50,50,50,5000,"2016-11-24","BAPA"
50,50,50,50,13500,"2016-11-25","BAPA"
50,53,50,51,1233700,"2016-11-28","BAPA"
50,51,50,50,41900,"2016-11-29","BAPA"
51,52,50,51,119900,"2016-11-30","BAPA"
51,51,50,50,60800,"2016-12-01","BAPA"
51,52,50,50,460100,"2016-12-02","BAPA"
51,51,50,51,135500,"2016-12-05","BAPA"
51,51,50,51,198100,"2016-12-06","BAPA"
51,51,50,50,97700,"2016-12-07","BAPA"
50,51,50,51,18100,"2016-12-08","BAPA"
50,51,50,50,16700,"2016-12-09","BAPA"
50,50,50,50,600,"2016-12-13","BAPA"
50,51,50,50,27800,"2016-12-14","BAPA"
50,51,50,51,10000,"2016-12-15","BAPA"
51,51,50,50,4000,"2016-12-16","BAPA"
51,51,50,50,17000,"2016-12-19","BAPA"
50,50,50,50,500,"2016-12-20","BAPA"
50,50,50,50,4600,"2016-12-21","BAPA"
50,51,50,50,1500,"2016-12-22","BAPA"
50,50,50,50,0,"2016-12-23","BAPA"
51,51,50,50,2600,"2016-12-27","BAPA"
50,50,50,50,200,"2016-12-28","BAPA"
50,50,50,50,300,"2016-12-29","BAPA"
50,50,50,50,100,"2016-12-30","BAPA"
50,50,50,50,0,"2017-01-02","BAPA"
50,50,50,50,2200,"2017-01-03","BAPA"
50,50,50,50,0,"2017-01-04","BAPA"
50,50,50,50,2100,"2017-01-05","BAPA"
50,50,50,50,1000,"2017-01-06","BAPA"
50,50,50,50,51400,"2017-01-09","BAPA"
50,50,50,50,1000,"2017-01-10","BAPA"
50,50,50,50,125400,"2017-01-11","BAPA"
50,50,50,50,2000,"2017-01-12","BAPA"
51,51,50,50,4300,"2017-01-13","BAPA"
50,50,50,50,200,"2017-01-16","BAPA"
50,50,50,50,200,"2017-01-17","BAPA"
50,50,50,50,5000,"2017-01-18","BAPA"
50,50,50,50,31100,"2017-01-19","BAPA"
50,51,50,51,102000,"2017-01-20","BAPA"
51,51,50,51,7400,"2017-01-23","BAPA"
50,51,50,50,223200,"2017-01-24","BAPA"
52,52,50,50,767000,"2017-01-25","BAPA"
50,67,50,67,7776400,"2017-01-26","BAPA"
72,86,72,74,29922200,"2017-01-27","BAPA"
74,77,60,69,3536500,"2017-01-30","BAPA"
85,89,69,85,27420000,"2017-01-31","BAPA"
85,97,81,95,28321500,"2017-02-01","BAPA"
98,117,96,97,65217100,"2017-02-02","BAPA"
97,99,88,90,4444200,"2017-02-03","BAPA"
91,94,85,94,2671300,"2017-02-06","BAPA"
91,98,86,98,5484600,"2017-02-07","BAPA"
100,113,90,99,20136900,"2017-02-08","BAPA"
99,99,85,94,1838300,"2017-02-09","BAPA"
94,98,88,93,935800,"2017-02-10","BAPA"
93,97,86,90,2552000,"2017-02-13","BAPA"
90,106,88,93,29911000,"2017-02-14","BAPA"
93,93,93,93,0,"2017-02-15","BAPA"
93,95,81,83,12105300,"2017-02-16","BAPA"
83,88,83,87,1180200,"2017-02-17","BAPA"
87,94,85,94,12224400,"2017-02-20","BAPA"
95,104,84,86,31689900,"2017-02-21","BAPA"
89,89,75,79,1144700,"2017-02-22","BAPA"
79,80,73,75,1655700,"2017-02-23","BAPA"
75,79,72,79,1782800,"2017-02-24","BAPA"
80,98,80,86,37552700,"2017-02-27","BAPA"
86,87,81,82,954100,"2017-02-28","BAPA"
82,87,81,86,2275400,"2017-03-01","BAPA"
86,103,83,88,42604900,"2017-03-02","BAPA"
87,93,84,89,2362600,"2017-03-03","BAPA"
89,90,84,85,1026100,"2017-03-06","BAPA"
85,96,83,96,13386100,"2017-03-07","BAPA"
96,108,90,94,34020300,"2017-03-08","BAPA"
90,97,89,90,3292200,"2017-03-09","BAPA"
90,90,87,88,396500,"2017-03-10","BAPA"
88,92,87,90,642100,"2017-03-13","BAPA"
90,108,86,99,39432700,"2017-03-14","BAPA"
99,103,92,92,7643200,"2017-03-15","BAPA"
95,95,90,90,669700,"2017-03-16","BAPA"
90,94,89,92,385100,"2017-03-17","BAPA"
92,96,92,93,1667800,"2017-03-20","BAPA"
95,103,92,103,10255800,"2017-03-21","BAPA"
103,118,102,105,42513900,"2017-03-22","BAPA"
108,118,101,102,28843000,"2017-03-23","BAPA"
102,108,96,99,13764200,"2017-03-24","BAPA"
96,101,95,96,1044900,"2017-03-27","BAPA"
100,100,91,95,821800,"2017-03-29","BAPA"
94,97,92,94,708200,"2017-03-30","BAPA"
94,96,91,94,737800,"2017-03-31","BAPA"
95,118,91,118,12574500,"2017-04-03","BAPA"
118,134,104,110,55053000,"2017-04-04","BAPA"
110,110,110,110,0,"2017-04-05","BAPA"
120,126,107,108,26094600,"2017-04-06","BAPA"
108,110,101,102,2129300,"2017-04-07","BAPA"
102,108,98,108,3025800,"2017-04-10","BAPA"
108,114,103,106,10098300,"2017-04-11","BAPA"
107,138,107,135,23024900,"2017-04-12","BAPA"
135,144,114,120,54751800,"2017-04-13","BAPA"
120,144,120,134,58658100,"2017-04-17","BAPA"
136,151,130,130,62828700,"2017-04-18","BAPA"
130,130,130,130,0,"2017-04-19","BAPA"
130,134,125,126,1533400,"2017-04-20","BAPA"
128,128,122,123,1671700,"2017-04-21","BAPA"
123,133,121,133,6051400,"2017-04-25","BAPA"
133,139,128,135,12815800,"2017-04-26","BAPA"
133,161,132,134,102613500,"2017-04-27","BAPA"
134,139,134,134,5437300,"2017-04-28","BAPA"
134,137,128,128,1172000,"2017-05-02","BAPA"
128,129,113,122,1335100,"2017-05-03","BAPA"
122,126,116,120,2959100,"2017-05-04","BAPA"
120,120,115,119,788000,"2017-05-05","BAPA"
118,132,117,123,4727500,"2017-05-08","BAPA"
123,125,113,117,2309600,"2017-05-09","BAPA"
117,118,111,112,964000,"2017-05-10","BAPA"
112,112,106,109,1346200,"2017-05-12","BAPA"
109,112,106,107,1552900,"2017-05-15","BAPA"
107,111,107,110,1759500,"2017-05-16","BAPA"
110,115,109,112,1287300,"2017-05-17","BAPA"
112,122,109,121,3918400,"2017-05-18","BAPA"
121,153,121,134,81121600,"2017-05-19","BAPA"
136,141,135,135,5382700,"2017-05-22","BAPA"
135,144,130,141,17819900,"2017-05-23","BAPA"
141,148,135,138,31600800,"2017-05-24","BAPA"
139,144,136,136,10499900,"2017-05-26","BAPA"
136,157,136,142,82955300,"2017-05-29","BAPA"
142,147,136,140,6289300,"2017-05-30","BAPA"
140,146,136,136,8411200,"2017-05-31","BAPA"
136,136,136,136,0,"2017-06-01","BAPA"
136,136,131,132,99707200,"2017-06-02","BAPA"
133,134,130,131,30870800,"2017-06-05","BAPA"
130,134,126,130,36552500,"2017-06-06","BAPA"
131,132,128,128,393300,"2017-06-07","BAPA"
129,129,124,127,32789300,"2017-06-08","BAPA"
127,128,125,125,336300,"2017-06-09","BAPA"
125,127,124,124,698300,"2017-06-12","BAPA"
125,142,123,135,37444400,"2017-06-13","BAPA"
135,137,128,130,71269200,"2017-06-14","BAPA"
131,132,127,128,23548500,"2017-06-15","BAPA"
128,132,126,127,513500,"2017-06-16","BAPA"
128,130,126,127,22847500,"2017-06-19","BAPA"
126,132,124,126,40617800,"2017-06-20","BAPA"
126,129,123,124,766400,"2017-06-21","BAPA"
125,125,116,123,74743700,"2017-06-22","BAPA"
123,123,123,123,0,"2017-06-23","BAPA"
123,123,123,123,0,"2017-06-26","BAPA"
123,123,123,123,0,"2017-06-27","BAPA"
123,123,123,123,0,"2017-06-28","BAPA"
123,123,123,123,0,"2017-06-29","BAPA"
123,123,123,123,0,"2017-06-30","BAPA"
123,125,118,122,39929300,"2017-07-03","BAPA"
122,122,117,118,583200,"2017-07-04","BAPA"
118,121,117,118,847300,"2017-07-05","BAPA"
118,125,116,123,42344800,"2017-07-06","BAPA"
123,123,118,118,1160100,"2017-07-07","BAPA"
120,123,116,120,25902400,"2017-07-10","BAPA"
120,120,118,119,26485000,"2017-07-11","BAPA"
120,120,116,116,35388600,"2017-07-12","BAPA"
117,120,114,118,761300,"2017-07-13","BAPA"
118,119,115,117,44050100,"2017-07-14","BAPA"
118,118,115,115,418400,"2017-07-17","BAPA"
115,124,114,114,55226800,"2017-07-18","BAPA"
116,117,115,116,26668400,"2017-07-19","BAPA"
117,121,116,119,2067600,"2017-07-20","BAPA"
119,120,116,116,51744200,"2017-07-21","BAPA"
116,117,114,115,309800,"2017-07-24","BAPA"
115,117,114,115,33753700,"2017-07-25","BAPA"
116,116,100,114,624300,"2017-07-26","BAPA"
115,116,110,113,43679300,"2017-07-27","BAPA"
113,114,107,107,725500,"2017-07-28","BAPA"
108,109,103,105,80783400,"2017-07-31","BAPA"
105,105,97,99,1374500,"2017-08-01","BAPA"
110,117,97,110,47389300,"2017-08-02","BAPA"
111,117,111,114,1887200,"2017-08-03","BAPA"
114,115,108,110,46430400,"2017-08-04","BAPA"
112,112,102,102,38025900,"2017-08-07","BAPA"
102,111,102,109,418500,"2017-08-08","BAPA"
109,109,103,108,48140800,"2017-08-09","BAPA"
108,110,106,107,38497700,"2017-08-10","BAPA"
109,109,104,105,308100,"2017-08-11","BAPA"
106,106,101,104,592600,"2017-08-14","BAPA"
104,107,101,102,501400,"2017-08-15","BAPA"
103,105,101,102,863100,"2017-08-16","BAPA"
102,102,102,102,0,"2017-08-17","BAPA"
103,103,100,101,193500,"2017-08-18","BAPA"
101,105,100,105,52092600,"2017-08-21","BAPA"
105,108,104,105,41179200,"2017-08-22","BAPA"
105,108,104,105,863200,"2017-08-23","BAPA"
106,106,101,103,47726800,"2017-08-24","BAPA"
104,104,102,103,46693600,"2017-08-25","BAPA"
103,105,103,104,255200,"2017-08-28","BAPA"
103,106,100,102,46051500,"2017-08-29","BAPA"
102,103,100,101,476100,"2017-08-30","BAPA"
102,102,96,100,477800,"2017-08-31","BAPA"
100,100,100,100,0,"2017-09-01","BAPA"
101,103,99,100,45343100,"2017-09-04","BAPA"
100,102,97,98,101232500,"2017-09-05","BAPA"
100,100,98,98,344900,"2017-09-06","BAPA"
99,101,98,99,606100,"2017-09-07","BAPA"
100,100,97,97,181600,"2017-09-08","BAPA"
97,130,97,124,115143800,"2017-09-11","BAPA"
125,127,110,110,3784400,"2017-09-12","BAPA"
110,112,104,105,594800,"2017-09-13","BAPA"
105,110,105,107,592700,"2017-09-14","BAPA"
108,109,106,106,90386600,"2017-09-15","BAPA"
107,109,106,107,24214000,"2017-09-18","BAPA"
107,115,106,107,1282500,"2017-09-19","BAPA"
107,108,105,108,27761100,"2017-09-20","BAPA"
108,108,108,108,0,"2017-09-21","BAPA"
108,110,106,109,105206100,"2017-09-22","BAPA"
109,116,109,112,2381700,"2017-09-25","BAPA"
114,114,107,108,842000,"2017-09-26","BAPA"
108,112,100,102,1166400,"2017-09-27","BAPA"
104,104,100,102,92340100,"2017-09-28","BAPA"
102,103,100,100,556300,"2017-09-29","BAPA"
102,102,100,101,269800,"2017-10-02","BAPA"
100,105,100,103,303100,"2017-10-03","BAPA"
103,112,101,106,102722300,"2017-10-04","BAPA"
107,109,107,109,476400,"2017-10-05","BAPA"
108,109,105,105,304800,"2017-10-06","BAPA"
105,105,99,99,3921400,"2017-10-09","BAPA"
99,103,99,101,90638500,"2017-10-10","BAPA"
100,102,99,99,46561800,"2017-10-11","BAPA"
100,100,99,99,483500,"2017-10-12","BAPA"
101,101,97,98,520900,"2017-10-13","BAPA"
98,101,98,100,50554100,"2017-10-16","BAPA"
100,101,99,99,320500,"2017-10-17","BAPA"
101,101,99,100,106449400,"2017-10-18","BAPA"
100,101,99,99,123900,"2017-10-19","BAPA"
100,101,99,100,53097200,"2017-10-20","BAPA"
101,102,99,100,261000,"2017-10-23","BAPA"
100,101,100,101,52915300,"2017-10-24","BAPA"
101,102,99,99,49317900,"2017-10-25","BAPA"
99,101,99,100,47989000,"2017-10-26","BAPA"
100,100,99,100,235200,"2017-10-27","BAPA"
101,101,90,100,52190000,"2017-10-30","BAPA"
101,102,99,99,46574800,"2017-10-31","BAPA"
99,100,90,100,46044600,"2017-11-01","BAPA"
100,100,98,99,12343600,"2017-11-02","BAPA"
99,100,98,98,126100,"2017-11-03","BAPA"
98,100,97,98,213400,"2017-11-06","BAPA"
99,110,99,107,102949300,"2017-11-07","BAPA"
107,112,106,106,2760100,"2017-11-08","BAPA"
106,112,104,104,49375600,"2017-11-09","BAPA"
104,106,103,104,123300,"2017-11-10","BAPA"
104,107,104,104,46433600,"2017-11-13","BAPA"
104,107,102,103,50983200,"2017-11-14","BAPA"
104,104,102,104,131700,"2017-11-15","BAPA"
103,105,103,104,45664600,"2017-11-16","BAPA"
104,104,100,101,276700,"2017-11-17","BAPA"
101,103,99,100,412900,"2017-11-20","BAPA"
102,102,99,99,91893800,"2017-11-21","BAPA"
100,101,99,100,30100,"2017-11-22","BAPA"
100,101,99,101,53032200,"2017-11-23","BAPA"
101,101,100,100,215400,"2017-11-24","BAPA"
100,105,99,99,53894200,"2017-11-27","BAPA"
100,100,99,99,51807000,"2017-11-28","BAPA"
100,100,99,99,14900,"2017-11-29","BAPA"
99,100,99,99,48027600,"2017-11-30","BAPA"
99,99,99,99,0,"2017-12-01","BAPA"
100,100,99,99,47962000,"2017-12-04","BAPA"
101,102,90,96,53873100,"2017-12-05","BAPA"
96,97,95,96,81400,"2017-12-06","BAPA"
97,97,82,88,1425600,"2017-12-07","BAPA"
88,91,85,88,86311200,"2017-12-08","BAPA"
88,91,88,88,50558000,"2017-12-11","BAPA"
89,89,87,88,118800,"2017-12-12","BAPA"
88,89,88,89,108500,"2017-12-13","BAPA"
89,89,88,89,57091100,"2017-12-14","BAPA"
87,92,87,89,57104500,"2017-12-15","BAPA"
89,90,89,89,34720400,"2017-12-18","BAPA"
89,89,70,82,536500,"2017-12-19","BAPA"
84,91,83,87,51575300,"2017-12-20","BAPA"
87,88,85,86,61315800,"2017-12-21","BAPA"
86,86,84,85,249400,"2017-12-22","BAPA"
85,85,85,85,0,"2017-12-25","BAPA"
85,85,85,85,0,"2017-12-26","BAPA"
86,87,85,86,28400,"2017-12-27","BAPA"
86,90,82,87,83072900,"2017-12-28","BAPA"
88,88,87,88,59136100,"2017-12-29","BAPA"
88,88,88,88,0,"2018-01-01","BAPA"
88,89,87,88,107000,"2018-01-02","BAPA"
89,91,89,91,445800,"2018-01-03","BAPA"
89,91,89,90,187800,"2018-01-04","BAPA"
90,106,90,96,145057800,"2018-01-05","BAPA"
98,101,95,97,769400,"2018-01-08","BAPA"
97,98,95,96,554800,"2018-01-09","BAPA"
96,97,95,95,81600,"2018-01-10","BAPA"
95,101,95,100,132303700,"2018-01-11","BAPA"
100,103,95,96,437500,"2018-01-12","BAPA"
96,96,94,96,177800,"2018-01-15","BAPA"
96,96,94,95,107000,"2018-01-16","BAPA"
95,97,83,95,336800,"2018-01-17","BAPA"
95,97,94,95,106763100,"2018-01-18","BAPA"
95,96,95,96,11094200,"2018-01-19","BAPA"
97,97,95,96,135100,"2018-01-22","BAPA"
95,95,92,95,265200,"2018-01-23","BAPA"
95,100,95,96,106519800,"2018-01-24","BAPA"
96,96,95,95,59200,"2018-01-25","BAPA"
95,97,94,97,55266300,"2018-01-26","BAPA"
98,102,97,99,948500,"2018-01-29","BAPA"
99,100,97,98,402900,"2018-01-30","BAPA"
97,99,97,98,364200,"2018-01-31","BAPA"
98,109,98,106,102063300,"2018-02-01","BAPA"
104,110,103,105,922400,"2018-02-02","BAPA"
102,103,98,102,48051000,"2018-02-05","BAPA"
102,102,95,97,376900,"2018-02-06","BAPA"
97,104,97,102,51815700,"2018-02-07","BAPA"
102,102,99,99,126000,"2018-02-08","BAPA"
97,99,94,98,52121200,"2018-02-09","BAPA"
98,100,98,100,52116300,"2018-02-12","BAPA"
102,109,100,103,51793000,"2018-02-13","BAPA"
103,108,100,102,167600,"2018-02-14","BAPA"
101,103,101,102,49956900,"2018-02-15","BAPA"
102,102,102,102,0,"2018-02-16","BAPA"
102,105,99,104,114600,"2018-02-19","BAPA"
104,104,101,102,33400,"2018-02-20","BAPA"
102,103,100,100,49110700,"2018-02-21","BAPA"
102,106,100,101,99222500,"2018-02-22","BAPA"
103,103,100,101,246600,"2018-02-23","BAPA"
101,101,99,101,158200,"2018-02-26","BAPA"
101,103,100,103,50990200,"2018-02-27","BAPA"
103,105,102,103,70876300,"2018-02-28","BAPA"
103,105,101,105,251400,"2018-03-01","BAPA"
104,104,99,100,283800,"2018-03-02","BAPA"
100,100,89,95,70749100,"2018-03-05","BAPA"
95,95,88,92,56244000,"2018-03-06","BAPA"
93,94,90,91,474800,"2018-03-07","BAPA"
92,93,91,92,42194300,"2018-03-08","BAPA"
93,94,92,92,55263100,"2018-03-09","BAPA"
92,93,91,93,67372500,"2018-03-12","BAPA"
92,94,92,93,516200,"2018-03-13","BAPA"
93,94,92,93,157000,"2018-03-14","BAPA"
93,93,92,93,97216100,"2018-03-15","BAPA"
93,94,92,93,67107000,"2018-03-16","BAPA"
93,104,93,94,2058600,"2018-03-19","BAPA"
94,97,93,94,218100,"2018-03-20","BAPA"
93,100,93,95,97893600,"2018-03-21","BAPA"
95,96,92,94,53419300,"2018-03-22","BAPA"
94,94,93,94,218200,"2018-03-23","BAPA"
96,97,94,94,392700,"2018-03-26","BAPA"
94,97,94,96,74800,"2018-03-27","BAPA"
96,108,94,96,152230400,"2018-03-28","BAPA"
97,98,95,96,211900,"2018-03-29","BAPA"
96,96,96,96,0,"2018-03-30","BAPA"
96,97,95,95,341800,"2018-04-02","BAPA"
98,128,98,128,32823800,"2018-04-03","BAPA"
140,148,111,115,135709100,"2018-04-04","BAPA"
117,120,111,112,1960800,"2018-04-05","BAPA"
112,129,112,117,9904400,"2018-04-06","BAPA"
118,120,112,113,1791100,"2018-04-09","BAPA"
113,117,110,111,28864500,"2018-04-10","BAPA"
116,123,110,115,141121500,"2018-04-11","BAPA"
115,117,112,113,944100,"2018-04-12","BAPA"
117,118,110,111,1007900,"2018-04-13","BAPA"
111,111,111,111,0,"2018-04-16","BAPA"
111,111,111,111,0,"2018-04-17","BAPA"
112,151,111,151,37614800,"2018-04-18","BAPA"
151,151,151,151,0,"2018-04-19","BAPA"
151,151,151,151,0,"2018-04-20","BAPA"
172,172,129,171,35885700,"2018-04-23","BAPA"
222,222,150,180,188507800,"2018-04-24","BAPA"
180,180,180,180,0,"2018-04-25","BAPA"
180,180,180,180,0,"2018-04-26","BAPA"
180,180,180,180,0,"2018-04-27","BAPA"
163,168,154,157,97713700,"2018-04-30","BAPA"
157,157,157,157,0,"2018-05-01","BAPA"
162,178,159,166,8215900,"2018-05-02","BAPA"
158,168,154,160,1519000,"2018-05-03","BAPA"
150,187,150,160,5883800,"2018-05-04","BAPA"
171,171,155,163,3786300,"2018-05-07","BAPA"
163,182,156,164,111303700,"2018-05-08","BAPA"
160,167,157,157,65153200,"2018-05-09","BAPA"
157,157,157,157,0,"2018-05-10","BAPA"
150,161,150,156,1462900,"2018-05-11","BAPA"
156,157,147,156,2017000,"2018-05-14","BAPA"
158,169,156,160,67386700,"2018-05-15","BAPA"
150,162,150,158,52364200,"2018-05-16","BAPA"
158,160,153,159,1387000,"2018-05-17","BAPA"
159,162,153,162,40351800,"2018-05-18","BAPA"
162,162,153,153,614300,"2018-05-21","BAPA"
153,158,149,152,52052100,"2018-05-22","BAPA"
152,152,131,146,60086100,"2018-05-23","BAPA"
138,149,138,145,1520100,"2018-05-24","BAPA"
136,145,136,142,526400,"2018-05-25","BAPA"
142,152,135,137,5561300,"2018-05-28","BAPA"
137,137,137,137,0,"2018-05-29","BAPA"
143,144,137,138,75567900,"2018-05-30","BAPA"
144,144,133,134,719000,"2018-05-31","BAPA"
134,134,134,134,0,"2018-06-01","BAPA"
138,138,126,131,1221400,"2018-06-04","BAPA"
131,131,124,127,34345600,"2018-06-05","BAPA"
127,170,127,141,82954300,"2018-06-06","BAPA"
143,143,132,134,3414700,"2018-06-07","BAPA"
135,135,128,130,1941500,"2018-06-08","BAPA"
130,130,130,130,0,"2018-06-11","BAPA"
130,130,130,130,0,"2018-06-12","BAPA"
130,130,130,130,0,"2018-06-13","BAPA"
130,130,130,130,0,"2018-06-14","BAPA"
130,130,130,130,0,"2018-06-15","BAPA"
130,130,130,130,0,"2018-06-18","BAPA"
130,130,130,130,0,"2018-06-19","BAPA"
130,130,126,127,539300,"2018-06-20","BAPA"
127,147,120,133,37744000,"2018-06-21","BAPA"
133,133,119,132,1482700,"2018-06-22","BAPA"
132,136,122,131,2397700,"2018-06-25","BAPA"
130,176,122,137,57785200,"2018-06-26","BAPA"
137,145,124,133,5862300,"2018-06-27","BAPA"
133,138,125,129,4668200,"2018-06-28","BAPA"
134,140,126,128,33514700,"2018-06-29","BAPA"
131,131,123,126,1085400,"2018-07-02","BAPA"
118,130,116,116,1104000,"2018-07-03","BAPA"
115,120,110,115,34507800,"2018-07-04","BAPA"
110,117,110,114,585200,"2018-07-05","BAPA"
112,121,112,115,1183500,"2018-07-06","BAPA"
112,124,112,115,33711900,"2018-07-09","BAPA"
116,122,113,119,1401400,"2018-07-10","BAPA"
120,152,115,129,12916700,"2018-07-11","BAPA"
129,135,120,125,36626100,"2018-07-12","BAPA"
125,126,123,124,729500,"2018-07-13","BAPA"
124,130,120,124,1139300,"2018-07-16","BAPA"
121,124,115,123,380900,"2018-07-17","BAPA"
124,125,117,123,194200,"2018-07-18","BAPA"
123,124,118,120,586100,"2018-07-19","BAPA"
118,126,117,119,502100,"2018-07-20","BAPA"
120,135,120,126,3167600,"2018-07-23","BAPA"
126,130,123,125,346700,"2018-07-24","BAPA"
124,140,124,140,37331400,"2018-07-25","BAPA"
152,184,143,144,25542500,"2018-07-26","BAPA"
146,148,133,134,4658200,"2018-07-27","BAPA"
129,137,129,135,1728800,"2018-07-30","BAPA"
130,135,127,132,1458700,"2018-07-31","BAPA"
126,139,126,132,1318900,"2018-08-01","BAPA"
139,143,134,134,2668200,"2018-08-02","BAPA"
134,136,126,130,823000,"2018-08-03","BAPA"
130,138,129,137,2080500,"2018-08-06","BAPA"
141,153,129,131,9372500,"2018-08-07","BAPA"
130,133,128,129,719500,"2018-08-08","BAPA"
131,132,127,127,1197400,"2018-08-09","BAPA"
127,132,126,126,628200,"2018-08-10","BAPA"
121,128,121,125,712700,"2018-08-13","BAPA"
119,123,113,119,866100,"2018-08-14","BAPA"
120,120,116,118,264300,"2018-08-15","BAPA"
117,125,117,122,251700,"2018-08-16","BAPA"
122,122,122,122,0,"2018-08-17","BAPA"
116,126,116,122,177600,"2018-08-20","BAPA"
122,122,119,119,84400,"2018-08-21","BAPA"
119,119,119,119,0,"2018-08-22","BAPA"
113,131,113,120,10744700,"2018-08-23","BAPA"
114,122,114,118,842900,"2018-08-24","BAPA"
113,122,113,120,920300,"2018-08-27","BAPA"
116,123,116,121,1957200,"2018-08-28","BAPA"
122,127,120,121,4489900,"2018-08-29","BAPA"
119,124,119,120,1435300,"2018-08-30","BAPA"
118,123,118,120,871700,"2018-08-31","BAPA"
117,120,117,119,203100,"2018-09-03","BAPA"
114,122,114,118,586300,"2018-09-04","BAPA"
113,118,103,107,1401900,"2018-09-05","BAPA"
100,107,100,107,110200,"2018-09-06","BAPA"
101,109,101,109,77100,"2018-09-07","BAPA"
109,117,109,111,1994300,"2018-09-10","BAPA"
111,111,111,111,0,"2018-09-11","BAPA"
106,113,106,113,391200,"2018-09-12","BAPA"
112,115,111,113,444000,"2018-09-13","BAPA"
116,116,112,113,246800,"2018-09-14","BAPA"
114,118,112,115,714400,"2018-09-17","BAPA"
109,115,109,112,216000,"2018-09-18","BAPA"
111,129,111,118,3944800,"2018-09-19","BAPA"
119,120,115,116,549500,"2018-09-20","BAPA"
116,118,115,116,317800,"2018-09-21","BAPA"
116,119,116,117,33308300,"2018-09-24","BAPA"
117,119,115,117,378500,"2018-09-25","BAPA"
115,116,115,116,56500,"2018-09-26","BAPA"
112,119,112,116,33363500,"2018-09-27","BAPA"
117,118,114,117,804600,"2018-09-28","BAPA"
118,118,116,118,489300,"2018-10-01","BAPA"
118,120,116,119,33714900,"2018-10-02","BAPA"
119,120,117,119,656300,"2018-10-03","BAPA"
116,118,113,116,516600,"2018-10-04","BAPA"
120,128,116,120,36826200,"2018-10-05","BAPA"
122,146,120,126,21792700,"2018-10-08","BAPA"
129,132,121,124,3400100,"2018-10-09","BAPA"
128,128,121,122,261200,"2018-10-10","BAPA"
125,125,119,120,369900,"2018-10-11","BAPA"
125,125,118,118,268600,"2018-10-12","BAPA"
121,124,117,117,32452400,"2018-10-15","BAPA"
119,123,113,120,573200,"2018-10-16","BAPA"
122,126,117,117,1797900,"2018-10-17","BAPA"
121,121,117,121,35328900,"2018-10-18","BAPA"
121,122,119,119,333100,"2018-10-19","BAPA"
117,122,117,120,791400,"2018-10-22","BAPA"
120,138,120,124,52828300,"2018-10-23","BAPA"
124,124,115,117,3684400,"2018-10-24","BAPA"
120,120,114,115,663300,"2018-10-25","BAPA"
115,118,114,116,33419100,"2018-10-26","BAPA"
113,116,112,112,901200,"2018-10-29","BAPA"
108,115,108,111,1828500,"2018-10-30","BAPA"
107,115,107,111,33746800,"2018-10-31","BAPA"
106,112,106,110,250900,"2018-11-01","BAPA"
105,113,105,109,1238600,"2018-11-02","BAPA"
109,111,107,107,33520400,"2018-11-05","BAPA"
103,107,103,107,480700,"2018-11-06","BAPA"
105,113,105,111,1397100,"2018-11-07","BAPA"
113,116,110,111,34902500,"2018-11-08","BAPA"
106,112,106,108,307800,"2018-11-09","BAPA"
108,111,106,107,430200,"2018-11-12","BAPA"
107,111,105,107,33313000,"2018-11-13","BAPA"
103,109,103,106,62100,"2018-11-14","BAPA"
102,108,102,106,164400,"2018-11-15","BAPA"
102,110,102,110,33539300,"2018-11-16","BAPA"
106,112,106,109,317400,"2018-11-19","BAPA"
109,109,109,109,0,"2018-11-20","BAPA"
105,112,105,109,561500,"2018-11-21","BAPA"
109,111,108,108,278400,"2018-11-22","BAPA"
108,110,108,108,22900,"2018-11-23","BAPA"
107,108,105,106,104100,"2018-11-26","BAPA"
106,108,78,102,451800,"2018-11-27","BAPA"
105,105,101,102,177700,"2018-11-28","BAPA"
102,103,102,102,276900,"2018-11-29","BAPA"
102,109,101,104,136800,"2018-11-30","BAPA"
104,105,101,103,207400,"2018-12-03","BAPA"
103,111,103,106,1002400,"2018-12-04","BAPA"
105,107,104,105,199200,"2018-12-05","BAPA"
105,108,104,105,74200,"2018-12-06","BAPA"
103,107,103,104,103300,"2018-12-07","BAPA"
104,105,103,103,8800,"2018-12-10","BAPA"
105,105,100,103,132200,"2018-12-11","BAPA"
103,106,101,103,193600,"2018-12-12","BAPA"
106,106,104,105,74000,"2018-12-13","BAPA"
108,108,104,105,58700,"2018-12-14","BAPA"
104,105,101,104,7900,"2018-12-17","BAPA"
105,105,102,104,3000,"2018-12-18","BAPA"
105,110,105,105,269700,"2018-12-19","BAPA"
105,106,103,105,3000,"2018-12-20","BAPA"
105,107,103,106,4300,"2018-12-21","BAPA"
106,106,106,106,0,"2018-12-24","BAPA"
106,106,106,106,0,"2018-12-25","BAPA"
101,106,101,105,27500,"2018-12-26","BAPA"
105,118,105,112,6123600,"2018-12-27","BAPA"
112,116,108,109,764500,"2018-12-28","BAPA"
109,109,109,109,0,"2018-12-31","BAPA"
109,109,109,109,0,"2019-01-01","BAPA"
104,109,101,103,825400,"2019-01-02","BAPA"
107,107,103,103,406300,"2019-01-03","BAPA"
107,107,101,103,390500,"2019-01-04","BAPA"
106,121,103,107,5631700,"2019-01-07","BAPA"
106,112,105,107,1478200,"2019-01-08","BAPA"
108,111,106,108,924300,"2019-01-09","BAPA"
109,111,107,109,389400,"2019-01-10","BAPA"
109,111,107,108,1428200,"2019-01-11","BAPA"
108,109,105,107,457100,"2019-01-14","BAPA"
107,108,106,107,295500,"2019-01-15","BAPA"
107,108,106,108,117300,"2019-01-16","BAPA"
108,109,106,106,336400,"2019-01-17","BAPA"
106,106,103,104,381700,"2019-01-18","BAPA"
104,108,103,108,573100,"2019-01-21","BAPA"
109,111,106,106,214600,"2019-01-22","BAPA"
105,108,105,107,152000,"2019-01-23","BAPA"
107,108,105,108,85000,"2019-01-24","BAPA"
108,108,104,106,105700,"2019-01-25","BAPA"
107,108,105,105,93600,"2019-01-28","BAPA"
105,107,104,104,208000,"2019-01-29","BAPA"
106,106,103,103,65900,"2019-01-30","BAPA"
99,108,99,107,658500,"2019-01-31","BAPA"
107,110,104,108,1234300,"2019-02-01","BAPA"
108,112,108,110,486300,"2019-02-04","BAPA"
110,110,110,110,0,"2019-02-05","BAPA"
105,138,105,121,10582700,"2019-02-06","BAPA"
122,128,112,119,4536300,"2019-02-07","BAPA"
119,121,99,110,1843000,"2019-02-08","BAPA"
110,111,109,111,271200,"2019-02-11","BAPA"
110,110,107,108,333500,"2019-02-12","BAPA"
108,111,106,107,513800,"2019-02-13","BAPA"
106,113,105,109,1223900,"2019-02-14","BAPA"
109,110,106,109,222000,"2019-02-15","BAPA"
107,109,106,108,15700,"2019-02-18","BAPA"
108,110,108,108,179900,"2019-02-19","BAPA"
108,110,107,107,201900,"2019-02-20","BAPA"
107,108,107,107,28100,"2019-02-21","BAPA"
107,109,105,108,573700,"2019-02-22","BAPA"
111,111,103,106,534800,"2019-02-25","BAPA"
107,108,105,108,164400,"2019-02-26","BAPA"
108,108,106,108,153100,"2019-02-27","BAPA"
106,107,103,103,435200,"2019-02-28","BAPA"
103,104,96,103,5e+05,"2019-03-01","BAPA"
104,106,103,104,175900,"2019-03-04","BAPA"
104,104,101,103,72000,"2019-03-05","BAPA"
103,105,102,104,31900,"2019-03-06","BAPA"
104,104,104,104,0,"2019-03-07","BAPA"
102,103,101,101,216700,"2019-03-08","BAPA"
101,101,99,101,166900,"2019-03-11","BAPA"
100,101,100,100,28200,"2019-03-12","BAPA"
101,102,99,102,49800,"2019-03-13","BAPA"
104,104,100,101,26700,"2019-03-14","BAPA"
100,103,100,100,25700,"2019-03-15","BAPA"
100,102,100,101,53300,"2019-03-18","BAPA"
100,102,100,100,36800,"2019-03-19","BAPA"
104,104,100,101,36600,"2019-03-20","BAPA"
104,104,98,100,128000,"2019-03-21","BAPA"
100,100,99,100,57200,"2019-03-22","BAPA"
100,101,99,99,16400,"2019-03-25","BAPA"
100,101,100,100,118300,"2019-03-26","BAPA"
100,100,100,100,0,"2019-03-27","BAPA"
101,102,100,100,36800,"2019-03-28","BAPA"
99,100,91,96,158100,"2019-03-29","BAPA"
99,103,93,96,69800,"2019-04-01","BAPA"
99,99,98,98,12200,"2019-04-02","BAPA"
98,98,98,98,0,"2019-04-03","BAPA"
98,98,95,96,103000,"2019-04-04","BAPA"
98,99,93,95,175900,"2019-04-05","BAPA"
95,97,92,95,41500,"2019-04-08","BAPA"
96,96,92,95,31800,"2019-04-09","BAPA"
94,95,94,94,12300,"2019-04-10","BAPA"
95,95,95,95,1000,"2019-04-11","BAPA"
94,94,93,93,184900,"2019-04-12","BAPA"
94,95,94,95,93400,"2019-04-15","BAPA"
95,95,94,95,11300,"2019-04-16","BAPA"
95,95,95,95,0,"2019-04-17","BAPA"
95,95,94,95,9400,"2019-04-18","BAPA"
95,95,95,95,0,"2019-04-19","BAPA"
95,96,93,96,41600,"2019-04-22","BAPA"
96,96,93,93,4900,"2019-04-23","BAPA"
93,95,93,94,181900,"2019-04-24","BAPA"
94,96,93,94,92600,"2019-04-25","BAPA"
94,95,92,95,100300,"2019-04-26","BAPA"
95,96,94,96,41400,"2019-04-29","BAPA"
95,96,95,96,58600,"2019-04-30","BAPA"
96,96,96,96,0,"2019-05-01","BAPA"
96,96,93,94,72300,"2019-05-02","BAPA"
94,94,93,93,12900,"2019-05-03","BAPA"
94,95,91,91,43800,"2019-05-06","BAPA"
91,93,91,93,55700,"2019-05-07","BAPA"
92,94,91,93,28400,"2019-05-08","BAPA"
92,93,86,92,76800,"2019-05-09","BAPA"
91,94,91,93,128500,"2019-05-10","BAPA"
93,93,92,93,27000,"2019-05-13","BAPA"
93,93,91,93,33600,"2019-05-14","BAPA"
93,93,90,90,47500,"2019-05-15","BAPA"
90,90,85,85,13300,"2019-05-16","BAPA"
84,93,82,92,78300,"2019-05-17","BAPA"
90,93,80,90,178400,"2019-05-20","BAPA"
91,91,82,88,139900,"2019-05-21","BAPA"
91,91,86,86,6700,"2019-05-22","BAPA"
86,90,86,88,36300,"2019-05-23","BAPA"
89,91,89,90,4000,"2019-05-24","BAPA"
90,91,85,89,23900,"2019-05-27","BAPA"
89,91,89,90,14000,"2019-05-28","BAPA"
90,91,90,91,48600,"2019-05-29","BAPA"
91,91,91,91,0,"2019-05-30","BAPA"
91,92,91,91,19200,"2019-05-31","BAPA"
91,91,91,91,0,"2019-06-03","BAPA"
91,91,91,91,0,"2019-06-04","BAPA"
91,91,91,91,0,"2019-06-05","BAPA"
91,91,91,91,0,"2019-06-06","BAPA"
91,91,91,91,0,"2019-06-07","BAPA"
91,92,90,91,20700,"2019-06-10","BAPA"
91,91,90,91,3900,"2019-06-11","BAPA"
91,91,90,91,2600,"2019-06-12","BAPA"
91,92,87,91,90600,"2019-06-13","BAPA"
91,98,90,95,1330500,"2019-06-14","BAPA"
95,95,91,91,354800,"2019-06-17","BAPA"
95,95,81,85,63000,"2019-06-18","BAPA"
NA,NA,NA,NA,NA,"2019-06-19","BAPA"
90,90,87,90,145000,"2019-06-20","BAPA"
89,90,87,90,39600,"2019-06-21","BAPA"
90,90,87,88,23100,"2019-06-24","BAPA"
88,91,86,89,3100,"2019-06-25","BAPA"
89,92,86,92,311700,"2019-06-26","BAPA"
94,97,91,94,802000,"2019-06-27","BAPA"
94,94,89,91,88900,"2019-06-28","BAPA"
90,92,87,91,132500,"2019-07-01","BAPA"
91,91,88,91,191500,"2019-07-02","BAPA"
88,91,88,91,62300,"2019-07-03","BAPA"
92,109,89,94,6290400,"2019-07-04","BAPA"
94,99,90,91,2160700,"2019-07-05","BAPA"
92,92,89,90,339800,"2019-07-08","BAPA"
80,92,80,92,157300,"2019-07-09","BAPA"
82,92,82,89,114300,"2019-07-10","BAPA"
91,91,88,90,126900,"2019-07-11","BAPA"
90,90,88,89,10900,"2019-07-12","BAPA"
89,92,89,89,122500,"2019-07-15","BAPA"
89,89,89,89,103600,"2019-07-16","BAPA"
89,89,86,87,47200,"2019-07-17","BAPA"
77,91,77,90,7600,"2019-07-18","BAPA"
90,92,89,90,38800,"2019-07-19","BAPA"
90,92,88,92,25200,"2019-07-22","BAPA"
91,91,91,91,1400,"2019-07-23","BAPA"
91,91,90,90,600,"2019-07-24","BAPA"
90,90,90,90,19900,"2019-07-25","BAPA"
90,90,89,89,36100,"2019-07-26","BAPA"
90,90,89,89,12100,"2019-07-29","BAPA"
90,90,82,88,33800,"2019-07-30","BAPA"
90,91,89,89,108300,"2019-07-31","BAPA"
91,91,89,90,11000,"2019-08-01","BAPA"
91,91,90,91,53600,"2019-08-02","BAPA"
64,90,64,89,92300,"2019-08-05","BAPA"
88,90,87,90,95700,"2019-08-06","BAPA"
90,91,88,90,82400,"2019-08-07","BAPA"
90,90,88,90,16300,"2019-08-08","BAPA"
91,91,90,91,77300,"2019-08-09","BAPA"
91,91,90,90,84000,"2019-08-12","BAPA"
90,91,90,90,20700,"2019-08-13","BAPA"
91,91,90,90,800,"2019-08-14","BAPA"
90,90,89,90,2000,"2019-08-15","BAPA"
89,90,89,90,17100,"2019-08-16","BAPA"
91,91,73,84,28800,"2019-08-19","BAPA"
88,90,87,88,28600,"2019-08-20","BAPA"
88,89,88,89,3200,"2019-08-21","BAPA"
89,89,85,85,13900,"2019-08-22","BAPA"
89,90,89,90,4500,"2019-08-23","BAPA"
90,90,89,89,1600,"2019-08-26","BAPA"
89,89,89,89,0,"2019-08-27","BAPA"
81,87,81,87,11100,"2019-08-28","BAPA"
87,90,84,87,79800,"2019-08-29","BAPA"
88,88,88,88,11000,"2019-08-30","BAPA"
88,88,87,87,21900,"2019-09-02","BAPA"
86,87,85,86,31600,"2019-09-03","BAPA"
86,88,86,88,52900,"2019-09-04","BAPA"
88,88,86,86,1600,"2019-09-05","BAPA"
86,86,84,84,19400,"2019-09-06","BAPA"
87,89,87,87,9900,"2019-09-09","BAPA"
87,87,85,86,32100,"2019-09-10","BAPA"
86,87,85,86,24600,"2019-09-11","BAPA"
86,86,86,86,4400,"2019-09-12","BAPA"
86,86,86,86,100,"2019-09-13","BAPA"
85,87,76,85,209400,"2019-09-16","BAPA"
85,85,85,85,1400,"2019-09-17","BAPA"
84,86,84,85,10600,"2019-09-18","BAPA"
85,86,85,85,7100,"2019-09-19","BAPA"
89,89,89,89,400,"2019-09-20","BAPA"
80,87,80,82,152500,"2019-09-23","BAPA"
82,82,82,82,23700,"2019-09-24","BAPA"
82,82,78,81,8200,"2019-09-25","BAPA"
85,87,81,81,67900,"2019-09-26","BAPA"
87,87,81,81,40200,"2019-09-27","BAPA"
83,83,80,80,68500,"2019-09-30","BAPA"
80,87,80,80,2000,"2019-10-01","BAPA"
82,87,80,83,143600,"2019-10-02","BAPA"
83,83,81,81,26300,"2019-10-03","BAPA"
81,81,81,81,31500,"2019-10-04","BAPA"
79,83,79,79,6300,"2019-10-07","BAPA"
79,83,77,81,94200,"2019-10-08","BAPA"
78,81,78,81,92800,"2019-10-09","BAPA"
81,87,81,85,8300,"2019-10-10","BAPA"
85,85,83,83,26200,"2019-10-11","BAPA"
83,84,83,84,5000,"2019-10-14","BAPA"
82,82,82,82,65100,"2019-10-15","BAPA"
82,82,75,80,312500,"2019-10-16","BAPA"
81,81,81,81,100,"2019-10-17","BAPA"
80,80,80,80,44200,"2019-10-18","BAPA"
77,80,77,80,92800,"2019-10-21","BAPA"
87,87,84,84,127300,"2019-10-22","BAPA"
84,85,81,85,14100,"2019-10-23","BAPA"
81,81,81,81,44600,"2019-10-24","BAPA"
80,85,80,82,10900,"2019-10-25","BAPA"
82,86,80,83,11000,"2019-10-28","BAPA"
83,83,79,82,198000,"2019-10-29","BAPA"
82,82,78,82,278500,"2019-10-30","BAPA"
80,80,77,80,173400,"2019-10-31","BAPA"
78,81,78,81,19100,"2019-11-01","BAPA"
80,81,79,80,29500,"2019-11-04","BAPA"
81,82,80,81,10800,"2019-11-05","BAPA"
79,81,78,81,15500,"2019-11-06","BAPA"
80,81,77,79,5000,"2019-11-07","BAPA"
79,80,79,79,19000,"2019-11-08","BAPA"
80,80,75,75,7100,"2019-11-11","BAPA"
75,79,71,75,38700,"2019-11-12","BAPA"
79,80,76,80,102100,"2019-11-13","BAPA"
77,78,75,78,44500,"2019-11-14","BAPA"
78,79,73,78,38700,"2019-11-15","BAPA"
79,79,79,79,100,"2019-11-18","BAPA"
73,74,73,73,30700,"2019-11-19","BAPA"
73,77,73,76,2400,"2019-11-20","BAPA"
79,79,76,76,6100,"2019-11-21","BAPA"
74,79,74,76,12600,"2019-11-22","BAPA"
76,79,76,78,500,"2019-11-25","BAPA"
78,78,78,78,0,"2019-11-26","BAPA"
77,78,72,78,97800,"2019-11-27","BAPA"
77,77,63,69,48200,"2019-11-28","BAPA"
59,74,59,73,153100,"2019-11-29","BAPA"
73,73,65,68,32057400,"2019-12-02","BAPA"
72,72,65,70,19900,"2019-12-03","BAPA"
67,72,62,68,73400,"2019-12-04","BAPA"
69,71,65,66,54000,"2019-12-05","BAPA"
69,70,68,70,33012500,"2019-12-06","BAPA"
71,71,70,70,3200,"2019-12-09","BAPA"
70,70,70,70,400,"2019-12-10","BAPA"
70,70,70,70,100,"2019-12-11","BAPA"
66,70,66,67,33011900,"2019-12-12","BAPA"
69,70,66,70,4900,"2019-12-13","BAPA"
69,69,68,68,32000600,"2019-12-16","BAPA"
70,70,69,69,11100,"2019-12-17","BAPA"
70,72,70,70,107600,"2019-12-18","BAPA"
80,80,70,71,43900,"2019-12-19","BAPA"
71,71,61,71,2400,"2019-12-20","BAPA"
61,72,61,72,33005900,"2019-12-23","BAPA"
71,72,67,71,29200,"2019-12-26","BAPA"
70,70,70,70,2800,"2019-12-27","BAPA"
72,72,71,71,1000,"2019-12-30","BAPA"
71,74,69,69,33270500,"2020-01-02","BAPA"
70,73,70,72,223500,"2020-01-03","BAPA"
70,70,70,70,200,"2020-01-06","BAPA"
72,72,71,71,700,"2020-01-07","BAPA"
71,71,70,71,33014500,"2020-01-08","BAPA"
70,72,60,72,43100,"2020-01-09","BAPA"
72,72,72,72,8600,"2020-01-10","BAPA"
73,73,72,72,3000,"2020-01-13","BAPA"
72,73,72,72,33012000,"2020-01-14","BAPA"
73,73,61,61,2400,"2020-01-15","BAPA"
67,73,60,65,35101700,"2020-01-16","BAPA"
65,70,65,70,12200,"2020-01-17","BAPA"
70,71,60,69,31020700,"2020-01-20","BAPA"
69,69,61,64,53800,"2020-01-21","BAPA"
64,68,62,62,33025700,"2020-01-22","BAPA"
62,62,61,62,88300,"2020-01-23","BAPA"
61,61,61,61,33020200,"2020-01-24","BAPA"
61,61,60,60,24700,"2020-01-27","BAPA"
60,60,54,54,32006500,"2020-01-28","BAPA"
54,54,54,54,41100,"2020-01-29","BAPA"
58,58,58,58,10100,"2020-01-30","BAPA"
57,57,51,51,4600,"2020-01-31","BAPA"
50,55,50,55,233000,"2020-02-03","BAPA"
55,55,55,55,100,"2020-02-04","BAPA"
53,54,51,53,32023000,"2020-02-05","BAPA"
54,54,51,51,75800,"2020-02-06","BAPA"
53,54,52,53,28700,"2020-02-07","BAPA"
54,54,54,54,200,"2020-02-10","BAPA"
53,56,53,55,33056500,"2020-02-11","BAPA"
50,55,50,55,19000,"2020-02-12","BAPA"
51,54,51,53,3700,"2020-02-13","BAPA"
53,53,51,51,20300,"2020-02-14","BAPA"
51,51,50,50,260100,"2020-02-17","BAPA"
51,51,51,51,106300,"2020-02-18","BAPA"
51,51,50,51,106600,"2020-02-19","BAPA"
52,53,51,52,396500,"2020-02-20","BAPA"
52,53,51,51,538700,"2020-02-21","BAPA"
51,52,51,51,238500,"2020-02-24","BAPA"
52,63,50,51,30327700,"2020-02-25","BAPA"
53,53,50,51,16800,"2020-02-26","BAPA"
51,51,50,50,33172900,"2020-02-27","BAPA"
50,50,50,50,0,"2020-02-28","BAPA"
50,50,50,50,20100,"2020-03-02","BAPA"
50,50,50,50,0,"2020-03-03","BAPA"
50,50,50,50,53300,"2020-03-04","BAPA"
50,50,50,50,900,"2020-03-05","BAPA"
50,50,50,50,0,"2020-03-06","BAPA"
50,50,50,50,3400,"2020-03-09","BAPA"
50,50,50,50,100,"2020-03-10","BAPA"
50,50,50,50,0,"2020-03-11","BAPA"
50,50,50,50,617100,"2020-03-12","BAPA"
50,50,50,50,300,"2020-03-13","BAPA"
50,50,50,50,10000,"2020-03-16","BAPA"
50,50,50,50,3000,"2020-03-17","BAPA"
50,50,50,50,0,"2020-03-18","BAPA"
50,50,50,50,100,"2020-03-19","BAPA"
50,50,50,50,0,"2020-03-20","BAPA"
50,50,50,50,0,"2020-03-23","BAPA"
50,50,50,50,100,"2020-03-24","BAPA"
50,50,50,50,0,"2020-03-26","BAPA"
50,50,50,50,3100,"2020-03-27","BAPA"
50,50,50,50,0,"2020-03-30","BAPA"
50,50,50,50,0,"2020-03-31","BAPA"
50,50,50,50,0,"2020-04-01","BAPA"
50,50,50,50,2000,"2020-04-02","BAPA"
50,50,50,50,0,"2020-04-03","BAPA"
50,50,50,50,1e+05,"2020-04-06","BAPA"
50,50,50,50,14100,"2020-04-07","BAPA"
50,50,50,50,0,"2020-04-08","BAPA"
50,50,50,50,1.2e+07,"2020-04-09","BAPA"
50,50,50,50,16700,"2020-04-13","BAPA"
50,50,50,50,0,"2020-04-14","BAPA"
50,50,50,50,100,"2020-04-15","BAPA"
50,50,50,50,0,"2020-04-16","BAPA"
50,50,50,50,0,"2020-04-17","BAPA"
50,52,50,50,15300,"2020-04-20","BAPA"
50,50,50,50,0,"2020-04-21","BAPA"
50,50,50,50,100,"2020-04-22","BAPA"
50,50,50,50,0,"2020-04-23","BAPA"
50,50,50,50,500,"2020-04-24","BAPA"
50,50,50,50,20100,"2020-04-27","BAPA"
50,50,50,50,0,"2020-04-28","BAPA"
50,50,50,50,0,"2020-04-29","BAPA"
50,50,50,50,0,"2020-04-30","BAPA"
50,50,50,50,1000,"2020-05-04","BAPA"
50,50,50,50,1000,"2020-05-05","BAPA"
50,50,50,50,200200,"2020-05-06","BAPA"
50,65,50,65,39400,"2020-05-08","BAPA"
61,61,61,61,31700,"2020-05-11","BAPA"
57,57,57,57,1400,"2020-05-12","BAPA"
54,75,54,54,744800,"2020-05-13","BAPA"
54,54,51,51,155400,"2020-05-14","BAPA"
51,51,50,50,144000,"2020-05-15","BAPA"
50,50,50,50,300,"2020-05-18","BAPA"
50,50,50,50,500,"2020-05-19","BAPA"
50,50,50,50,0,"2020-05-20","BAPA"
50,50,50,50,100,"2020-05-26","BAPA"
50,50,50,50,0,"2020-05-27","BAPA"
50,50,50,50,0,"2020-05-28","BAPA"
50,50,50,50,50100,"2020-05-29","BAPA"
50,50,50,50,200,"2020-06-02","BAPA"
50,50,50,50,106000,"2020-06-03","BAPA"
50,50,50,50,2800,"2020-06-04","BAPA"
50,50,50,50,100,"2020-06-05","BAPA"
50,50,50,50,572200,"2020-06-08","BAPA"
50,50,50,50,20200,"2020-06-09","BAPA"
50,50,50,50,49300,"2020-06-10","BAPA"
50,50,50,50,0,"2020-06-11","BAPA"
50,50,50,50,100,"2020-06-12","BAPA"
50,50,50,50,300,"2020-06-15","BAPA"
50,50,50,50,2500,"2020-06-16","BAPA"
50,50,50,50,620900,"2020-06-17","BAPA"
50,50,50,50,200,"2020-06-18","BAPA"
50,50,50,50,109800,"2020-06-19","BAPA"
50,50,50,50,0,"2020-06-22","BAPA"
50,50,50,50,0,"2020-06-23","BAPA"
50,50,50,50,500,"2020-06-24","BAPA"
50,50,50,50,0,"2020-06-25","BAPA"
50,50,50,50,10100,"2020-06-26","BAPA"
50,50,50,50,0,"2020-06-29","BAPA"
50,50,50,50,0,"2020-06-30","BAPA"
50,50,50,50,100,"2020-07-01","BAPA"
50,50,50,50,0,"2020-07-02","BAPA"
50,50,50,50,0,"2020-07-03","BAPA"
50,50,50,50,0,"2020-07-06","BAPA"
50,50,50,50,0,"2020-07-07","BAPA"
50,50,50,50,100,"2020-07-08","BAPA"
50,50,50,50,0,"2020-07-09","BAPA"
50,50,50,50,0,"2020-07-10","BAPA"
50,50,50,50,0,"2020-07-13","BAPA"
50,50,50,50,0,"2020-07-14","BAPA"
50,50,50,50,0,"2020-07-15","BAPA"
50,50,50,50,100,"2020-07-16","BAPA"
50,50,50,50,0,"2020-07-17","BAPA"
50,50,50,50,0,"2020-07-20","BAPA"
50,50,50,50,0,"2020-07-21","BAPA"
50,50,50,50,75600,"2020-07-22","BAPA"
50,50,50,50,100,"2020-07-23","BAPA"
50,50,50,50,2200,"2020-07-24","BAPA"
50,51,50,50,60900,"2020-07-27","BAPA"
50,50,50,50,0,"2020-07-28","BAPA"
50,50,50,50,1000,"2020-07-29","BAPA"
51,51,50,50,5100,"2020-07-30","BAPA"
50,50,50,50,12200,"2020-08-03","BAPA"
50,51,50,51,118300,"2020-08-04","BAPA"
50,50,50,50,91800,"2020-08-05","BAPA"
50,50,50,50,3e+05,"2020-08-06","BAPA"
50,50,50,50,1000,"2020-08-07","BAPA"
50,50,50,50,400,"2020-08-10","BAPA"
50,50,50,50,15400,"2020-08-11","BAPA"
50,50,50,50,200,"2020-08-12","BAPA"
50,50,50,50,100,"2020-08-13","BAPA"
50,50,50,50,0,"2020-08-14","BAPA"
50,50,50,50,0,"2020-08-18","BAPA"
50,50,50,50,0,"2020-08-19","BAPA"
50,50,50,50,0,"2020-08-24","BAPA"
50,50,50,50,4000,"2020-08-25","BAPA"
50,50,50,50,400,"2020-08-26","BAPA"
50,50,50,50,0,"2020-08-27","BAPA"
50,50,50,50,0,"2020-08-28","BAPA"
50,50,50,50,14000,"2020-08-31","BAPA"
50,50,50,50,200,"2020-09-01","BAPA"
50,50,50,50,0,"2020-09-02","BAPA"
50,50,50,50,0,"2020-09-03","BAPA"
50,50,50,50,10000,"2020-09-04","BAPA"
50,50,50,50,0,"2020-09-07","BAPA"
50,50,50,50,0,"2020-09-08","BAPA"
50,50,50,50,200,"2020-09-09","BAPA"
50,50,50,50,0,"2020-09-10","BAPA"
50,50,50,50,0,"2020-09-11","BAPA"
50,50,50,50,1800,"2020-09-14","BAPA"
50,50,50,50,0,"2020-09-15","BAPA"
50,50,50,50,0,"2020-09-16","BAPA"
50,50,50,50,200,"2020-09-17","BAPA"
50,50,50,50,0,"2020-09-18","BAPA"
50,50,50,50,100,"2020-09-21","BAPA"
50,50,50,50,0,"2020-09-22","BAPA"
50,50,50,50,0,"2020-09-23","BAPA"
50,50,50,50,0,"2020-09-24","BAPA"
50,50,50,50,0,"2020-09-25","BAPA"
50,50,50,50,0,"2020-09-28","BAPA"
50,50,50,50,5600,"2020-09-29","BAPA"
50,50,50,50,0,"2020-09-30","BAPA"
50,50,50,50,0,"2020-10-01","BAPA"
50,50,50,50,1500,"2020-10-02","BAPA"
50,50,50,50,800,"2020-10-05","BAPA"
50,50,50,50,200,"2020-10-06","BAPA"
50,50,50,50,2000,"2020-10-07","BAPA"
50,50,50,50,200,"2020-10-08","BAPA"
50,50,50,50,15400,"2020-10-09","BAPA"
50,50,50,50,10300,"2020-10-12","BAPA"
50,50,50,50,200,"2020-10-13","BAPA"
50,50,50,50,200,"2020-10-14","BAPA"
50,50,50,50,0,"2020-10-15","BAPA"
50,50,50,50,0,"2020-10-16","BAPA"
50,50,50,50,100,"2020-10-19","BAPA"
50,50,50,50,0,"2020-10-20","BAPA"
50,50,50,50,0,"2020-10-21","BAPA"
50,50,50,50,6000,"2020-10-22","BAPA"
50,50,50,50,0,"2020-10-23","BAPA"
50,50,50,50,0,"2020-10-26","BAPA"
50,50,50,50,0,"2020-10-27","BAPA"
50,50,50,50,0,"2020-11-02","BAPA"
50,50,50,50,0,"2020-11-03","BAPA"
50,50,50,50,0,"2020-11-04","BAPA"
50,50,50,50,100,"2020-11-05","BAPA"
50,50,50,50,1000,"2020-11-06","BAPA"
50,50,50,50,200,"2020-11-09","BAPA"
50,50,50,50,150000,"2020-11-10","BAPA"
50,50,50,50,100,"2020-11-11","BAPA"
50,50,50,50,300,"2020-11-12","BAPA"
50,50,50,50,0,"2020-11-13","BAPA"
50,50,50,50,0,"2020-11-16","BAPA"
50,50,50,50,1100,"2020-11-17","BAPA"
50,50,50,50,700,"2020-11-18","BAPA"
50,50,50,50,100,"2020-11-19","BAPA"
50,50,50,50,100,"2020-11-20","BAPA"
50,50,50,50,800,"2020-11-23","BAPA"
50,50,50,50,400,"2020-11-24","BAPA"
50,50,50,50,100,"2020-11-25","BAPA"
50,50,50,50,3100,"2020-11-26","BAPA"
50,50,50,50,0,"2020-11-27","BAPA"
50,50,50,50,3700,"2020-11-30","BAPA"
50,50,50,50,36100,"2020-12-01","BAPA"
50,50,50,50,800,"2020-12-02","BAPA"
50,50,50,50,44000,"2020-12-03","BAPA"
50,50,50,50,400,"2020-12-04","BAPA"
50,50,50,50,7800,"2020-12-07","BAPA"
50,50,50,50,1000,"2020-12-08","BAPA"
50,50,50,50,400,"2020-12-10","BAPA"
50,50,50,50,200,"2020-12-11","BAPA"
50,50,50,50,100,"2020-12-14","BAPA"
50,50,50,50,600,"2020-12-15","BAPA"
50,50,50,50,1700,"2020-12-16","BAPA"
50,50,50,50,529400,"2020-12-17","BAPA"
50,50,50,50,700,"2020-12-18","BAPA"
50,50,50,50,200,"2020-12-21","BAPA"
50,50,50,50,100,"2020-12-22","BAPA"
50,50,50,50,1500,"2020-12-23","BAPA"
50,50,50,50,5300,"2020-12-28","BAPA"
50,50,50,50,1500,"2020-12-29","BAPA"
50,50,50,50,10800,"2020-12-30","BAPA"
50,50,50,50,1500000,"2021-01-04","BAPA"
50,50,50,50,500,"2021-01-05","BAPA"
50,50,50,50,350500,"2021-01-06","BAPA"
50,50,50,50,9800,"2021-01-07","BAPA"
50,50,50,50,10200,"2021-01-08","BAPA"
50,50,50,50,14700,"2021-01-11","BAPA"
50,50,50,50,12900,"2021-01-12","BAPA"
50,50,50,50,200700,"2021-01-13","BAPA"
50,50,50,50,20600,"2021-01-14","BAPA"
50,50,50,50,43100,"2021-01-15","BAPA"
50,50,50,50,20100,"2021-01-18","BAPA"
50,50,50,50,130500,"2021-01-19","BAPA"
50,50,50,50,5200,"2021-01-20","BAPA"
50,50,50,50,0,"2021-01-21","BAPA"
50,50,50,50,600,"2021-01-22","BAPA"
50,50,50,50,1200,"2021-01-25","BAPA"
50,50,50,50,0,"2021-01-26","BAPA"
50,50,50,50,300,"2021-01-27","BAPA"
50,50,50,50,200,"2021-01-28","BAPA"
50,50,50,50,300,"2021-01-29","BAPA"
50,50,50,50,5200,"2021-02-01","BAPA"
50,50,50,50,100,"2021-02-02","BAPA"
50,50,50,50,5200,"2021-02-03","BAPA"
50,50,50,50,400,"2021-02-04","BAPA"
50,50,50,50,100,"2021-02-05","BAPA"
50,50,50,50,12900,"2021-02-08","BAPA"
50,50,50,50,600,"2021-02-09","BAPA"
50,50,50,50,100,"2021-02-10","BAPA"
50,50,50,50,300,"2021-02-11","BAPA"
50,50,50,50,20100,"2021-02-15","BAPA"
50,50,50,50,300,"2021-02-16","BAPA"
50,59,50,50,3157900,"2021-02-17","BAPA"
50,50,50,50,89300,"2021-02-18","BAPA"
50,50,50,50,13000,"2021-02-19","BAPA"
50,50,50,50,5100,"2021-02-22","BAPA"
50,50,50,50,10400,"2021-02-23","BAPA"
50,50,50,50,2600,"2021-02-24","BAPA"
50,50,50,50,69100,"2021-02-25","BAPA"
50,50,50,50,200,"2021-02-26","BAPA"
50,50,50,50,52200,"2021-03-01","BAPA"
50,50,50,50,140700,"2021-03-02","BAPA"
50,50,50,50,951700,"2021-03-03","BAPA"
50,50,50,50,140700,"2021-03-04","BAPA"
50,51,50,51,1028700,"2021-03-05","BAPA"
50,51,50,50,2639300,"2021-03-08","BAPA"
50,50,50,50,369300,"2021-03-09","BAPA"
50,50,50,50,31500,"2021-03-10","BAPA"
50,50,50,50,121600,"2021-03-12","BAPA"
50,50,50,50,54500,"2021-03-15","BAPA"
50,50,50,50,5200,"2021-03-16","BAPA"
50,50,50,50,100,"2021-03-17","BAPA"
50,50,50,50,34100,"2021-03-18","BAPA"
50,50,50,50,84600,"2021-03-19","BAPA"
50,51,50,50,2332600,"2021-03-22","BAPA"
50,51,50,50,5505800,"2021-03-23","BAPA"
50,50,50,50,506000,"2021-03-24","BAPA"
50,50,50,50,2000,"2021-03-25","BAPA"
50,52,50,50,15701500,"2021-03-26","BAPA"
50,51,50,50,4046100,"2021-03-29","BAPA"
50,51,50,50,998700,"2021-03-30","BAPA"
50,50,50,50,22300,"2021-03-31","BAPA"
50,50,50,50,6800,"2021-04-01","BAPA"
50,50,50,50,21700,"2021-04-05","BAPA"
50,50,50,50,400,"2021-04-06","BAPA"
50,50,50,50,137700,"2021-04-07","BAPA"
50,50,50,50,24200,"2021-04-08","BAPA"
50,50,50,50,90500,"2021-04-09","BAPA"
50,50,50,50,9900,"2021-04-12","BAPA"
50,50,50,50,17000,"2021-04-13","BAPA"
50,50,50,50,6100,"2021-04-14","BAPA"
50,50,50,50,263800,"2021-04-15","BAPA"
50,50,50,50,122200,"2021-04-16","BAPA"
50,50,50,50,652900,"2021-04-19","BAPA"
50,50,50,50,20700,"2021-04-20","BAPA"
50,50,50,50,200900,"2021-04-21","BAPA"
50,50,50,50,9400,"2021-04-22","BAPA"
50,50,50,50,1300,"2021-04-23","BAPA"
50,50,50,50,105900,"2021-04-26","BAPA"
50,50,50,50,6400,"2021-04-27","BAPA"
50,50,50,50,17900,"2021-04-28","BAPA"
50,50,50,50,600,"2021-04-29","BAPA"
50,50,50,50,7300,"2021-04-30","BAPA"
50,50,50,50,32400,"2021-05-03","BAPA"
50,50,50,50,36900,"2021-05-04","BAPA"
50,50,50,50,49400,"2021-05-05","BAPA"
50,50,50,50,39300,"2021-05-06","BAPA"
50,50,50,50,1300,"2021-05-07","BAPA"
50,50,50,50,1400,"2021-05-10","BAPA"
50,50,50,50,54300,"2021-05-11","BAPA"
50,50,50,50,2600,"2021-05-17","BAPA"
50,50,50,50,500,"2021-05-18","BAPA"
50,50,50,50,2900,"2021-05-19","BAPA"
50,50,50,50,1500,"2021-05-20","BAPA"
50,50,50,50,1900,"2021-05-21","BAPA"
50,50,50,50,400,"2021-05-24","BAPA"
50,50,50,50,15000,"2021-05-25","BAPA"
50,50,50,50,0,"2021-05-27","BAPA"
50,50,50,50,6600,"2021-05-28","BAPA"
50,50,50,50,4100,"2021-05-31","BAPA"
50,50,50,50,3700,"2021-06-02","BAPA"
50,50,50,50,64100,"2021-06-03","BAPA"
50,50,50,50,1000,"2021-06-04","BAPA"
50,50,50,50,24200,"2021-06-07","BAPA"
50,50,50,50,800,"2021-06-08","BAPA"
50,50,50,50,2100,"2021-06-09","BAPA"
50,50,50,50,400,"2021-06-10","BAPA"
50,50,50,50,700,"2021-06-11","BAPA"
50,50,50,50,800,"2021-06-14","BAPA"
50,50,50,50,1400,"2021-06-15","BAPA"
50,50,50,50,0,"2021-06-16","BAPA"
50,50,50,50,2500,"2021-06-17","BAPA"
50,50,50,50,1200,"2021-06-18","BAPA"
50,50,50,50,4200,"2021-06-21","BAPA"
50,50,50,50,105200,"2021-06-22","BAPA"
50,50,50,50,400,"2021-06-23","BAPA"
50,50,50,50,0,"2021-06-24","BAPA"
50,50,50,50,13700,"2021-06-25","BAPA"
50,50,50,50,300,"2021-06-28","BAPA"
50,50,50,50,8300,"2021-06-29","BAPA"
50,50,50,50,800,"2021-06-30","BAPA"
50,50,50,50,200,"2021-07-01","BAPA"
50,50,50,50,2100,"2021-07-02","BAPA"
50,50,50,50,1200,"2021-07-05","BAPA"
50,50,50,50,14600,"2021-07-06","BAPA"
50,50,50,50,33500,"2021-07-07","BAPA"
50,50,50,50,27300,"2021-07-08","BAPA"
50,50,50,50,1100,"2021-07-09","BAPA"
50,50,50,50,27200,"2021-07-12","BAPA"
50,50,50,50,3000,"2021-07-13","BAPA"
50,50,50,50,0,"2021-07-14","BAPA"
50,50,50,50,18600,"2021-07-15","BAPA"
50,50,50,50,6600,"2021-07-16","BAPA"
50,50,50,50,600,"2021-07-19","BAPA"
50,50,50,50,6200,"2021-07-21","BAPA"
50,50,50,50,17100,"2021-07-22","BAPA"
50,50,50,50,2000,"2021-07-23","BAPA"
50,50,50,50,2100,"2021-07-26","BAPA"
50,50,50,50,1600,"2021-07-27","BAPA"
50,50,50,50,501200,"2021-07-28","BAPA"
50,50,50,50,3000,"2021-07-29","BAPA"
50,50,50,50,6500,"2021-07-30","BAPA"
50,50,50,50,300,"2021-08-02","BAPA"
50,50,50,50,200,"2021-08-03","BAPA"
50,50,50,50,3200,"2021-08-04","BAPA"
50,50,50,50,9800,"2021-08-05","BAPA"
50,50,50,50,7000,"2021-08-06","BAPA"
50,50,50,50,2800,"2021-08-09","BAPA"
50,50,50,50,66500,"2021-08-10","BAPA"
50,50,50,50,18700,"2021-08-12","BAPA"
50,50,50,50,200,"2021-08-13","BAPA"
50,50,50,50,12400,"2021-08-16","BAPA"
50,50,50,50,110500,"2021-08-18","BAPA"
50,50,50,50,1400,"2021-08-19","BAPA"
50,50,50,50,59800,"2021-08-20","BAPA"
50,50,50,50,15200,"2021-08-23","BAPA"
50,50,50,50,13600,"2021-08-24","BAPA"
50,50,50,50,21200,"2021-08-25","BAPA"
50,50,50,50,11619200,"2021-08-26","BAPA"
54,67,50,60,5664600,"2021-08-27","BAPA"
60,60,56,56,756500,"2021-08-30","BAPA"
55,55,53,53,194100,"2021-08-31","BAPA"
50,51,50,50,7639600,"2021-09-01","BAPA"
50,60,50,50,28644800,"2021-09-02","BAPA"
50,51,50,51,5103800,"2021-09-03","BAPA"
51,51,50,50,1531000,"2021-09-06","BAPA"
50,51,50,51,3031600,"2021-09-07","BAPA"
51,53,50,50,7935200,"2021-09-08","BAPA"
50,53,50,52,13288600,"2021-09-09","BAPA"
52,54,51,54,4680100,"2021-09-10","BAPA"
55,56,51,52,3215500,"2021-09-13","BAPA"
53,53,51,53,1025900,"2021-09-14","BAPA"
53,54,51,54,3602700,"2021-09-15","BAPA"
53,72,53,56,324427600,"2021-09-16","BAPA"
57,71,56,63,206364700,"2021-09-17","BAPA"
65,78,59,65,294018200,"2021-09-20","BAPA"
67,72,64,64,62763500,"2021-09-21","BAPA"
64,77,63,66,192276700,"2021-09-22","BAPA"
67,72,64,70,92503600,"2021-09-23","BAPA"
71,72,66,68,29176500,"2021-09-24","BAPA"
69,69,64,64,11097300,"2021-09-27","BAPA"
64,64,60,63,20961900,"2021-09-28","BAPA"
62,63,59,59,9882600,"2021-09-29","BAPA"
59,66,55,59,40967200,"2021-09-30","BAPA"
59,63,57,58,17124800,"2021-10-01","BAPA"
58,61,54,55,15274500,"2021-10-04","BAPA"
55,56,52,54,8017300,"2021-10-05","BAPA"
54,57,51,54,9831700,"2021-10-06","BAPA"
54,55,52,53,3032000,"2021-10-07","BAPA"
53,57,52,54,13901900,"2021-10-08","BAPA"
54,59,53,54,65828500,"2021-10-11","BAPA"
54,54,51,51,8464500,"2021-10-12","BAPA"
52,52,50,50,12046400,"2021-10-13","BAPA"
50,56,50,53,29362200,"2021-10-14","BAPA"
53,54,52,52,4685400,"2021-10-15","BAPA"
53,54,52,53,2844500,"2021-10-18","BAPA"
53,54,52,53,2879600,"2021-10-19","BAPA"
53,54,52,53,4207200,"2021-10-21","BAPA"
53,56,52,52,17154600,"2021-10-22","BAPA"
52,54,52,53,4230600,"2021-10-25","BAPA"
53,60,51,52,103961000,"2021-10-26","BAPA"
52,53,52,52,5407800,"2021-10-27","BAPA"
53,57,52,54,55966400,"2021-10-28","BAPA"
54,59,53,58,80361000,"2021-10-29","BAPA"
60,63,57,58,80557400,"2021-11-01","BAPA"
59,78,57,78,473660500,"2021-11-02","BAPA"
87,87,73,73,42185500,"2021-11-03","BAPA"
68,68,68,68,3851200,"2021-11-04","BAPA"
64,72,64,66,195499300,"2021-11-05","BAPA"
66,74,64,71,140882100,"2021-11-08","BAPA"
72,73,69,70,46686300,"2021-11-09","BAPA"
70,73,68,70,36689800,"2021-11-10","BAPA"
70,77,69,72,126042800,"2021-11-11","BAPA"
73,73,67,67,60586500,"2021-11-12","BAPA"
68,71,64,69,46517200,"2021-11-15","BAPA"
70,84,70,80,447557800,"2021-11-16","BAPA"
80,81,75,78,71894900,"2021-11-17","BAPA"
80,88,75,76,169785700,"2021-11-18","BAPA"
75,80,74,75,26225500,"2021-11-19","BAPA"
76,77,72,73,24130500,"2021-11-22","BAPA"
73,79,72,79,58937300,"2021-11-23","BAPA"
80,83,74,76,91555800,"2021-11-24","BAPA"
75,83,74,78,140721200,"2021-11-25","BAPA"
78,80,75,77,23175500,"2021-11-26","BAPA"
77,77,72,74,18395200,"2021-11-29","BAPA"
73,76,69,69,14902800,"2021-11-30","BAPA"
68,73,65,72,34516100,"2021-12-01","BAPA"
73,77,68,70,21240200,"2021-12-02","BAPA"
70,70,67,68,6241600,"2021-12-03","BAPA"
66,69,66,68,4985200,"2021-12-06","BAPA"
65,69,65,66,8134100,"2021-12-07","BAPA"
66,67,64,64,5141800,"2021-12-08","BAPA"
62,76,62,70,154184600,"2021-12-09","BAPA"
70,77,68,69,63122900,"2021-12-10","BAPA"
70,71,69,70,7146400,"2021-12-13","BAPA"
67,73,67,70,17897200,"2021-12-14","BAPA"
68,79,68,79,94131500,"2021-12-15","BAPA"
79,84,74,74,63581700,"2021-12-16","BAPA"
74,75,70,72,21728300,"2021-12-17","BAPA"
72,75,70,71,26722100,"2021-12-20","BAPA"
70,75,70,70,22418100,"2021-12-21","BAPA"
70,77,70,74,64706200,"2021-12-22","BAPA"
71,75,71,73,7938100,"2021-12-23","BAPA"
71,76,71,72,8879500,"2021-12-24","BAPA"
72,77,71,73,41142700,"2021-12-27","BAPA"
74,77,71,72,25735200,"2021-12-28","BAPA"
72,74,71,72,10727000,"2021-12-29","BAPA"
72,73,68,68,13629900,"2021-12-30","BAPA"
67,70,67,69,8600400,"2022-01-03","BAPA"
66,70,66,67,3854000,"2022-01-04","BAPA"
67,73,67,72,34197400,"2022-01-05","BAPA"
73,73,68,70,11171600,"2022-01-06","BAPA"
69,72,68,69,9763100,"2022-01-07","BAPA"
69,70,68,69,3037600,"2022-01-10","BAPA"
70,93,68,93,370629000,"2022-01-11","BAPA"
87,92,87,87,164409300,"2022-01-12","BAPA"
88,88,81,82,97592900,"2022-01-13","BAPA"
82,110,81,110,452121400,"2022-01-14","BAPA"
129,129,103,103,379657600,"2022-01-17","BAPA"
102,109,98,102,76325500,"2022-01-18","BAPA"
102,110,99,99,153867500,"2022-01-19","BAPA"
100,104,98,101,41308000,"2022-01-20","BAPA"
101,105,94,96,58935000,"2022-01-21","BAPA"
96,101,94,96,48017200,"2022-01-24","BAPA"
95,97,90,91,21369500,"2022-01-25","BAPA"
91,104,87,92,132523300,"2022-01-26","BAPA"
90,102,90,96,135056300,"2022-01-27","BAPA"
97,98,92,92,25915000,"2022-01-28","BAPA"
92,98,90,94,54756400,"2022-01-31","BAPA"
94,99,92,95,39290300,"2022-02-02","BAPA"
94,99,92,93,36165400,"2022-02-03","BAPA"
93,104,93,97,182214200,"2022-02-04","BAPA"
98,114,94,102,257633700,"2022-02-07","BAPA"
102,104,98,104,73161500,"2022-02-08","BAPA"
104,106,102,103,21183700,"2022-02-09","BAPA"
97,104,97,100,18306700,"2022-02-10","BAPA"
100,102,98,100,11281100,"2022-02-11","BAPA"
100,101,98,100,8235700,"2022-02-14","BAPA"
99,101,96,96,14454600,"2022-02-15","BAPA"
95,96,93,93,16054300,"2022-02-16","BAPA"
93,95,91,92,11393400,"2022-02-17","BAPA"
112,124,99,124,560667000,"2022-02-18","BAPA"
167,167,125,126,414698500,"2022-02-21","BAPA"
120,131,118,120,126686600,"2022-02-22","BAPA"
120,152,115,127,361739800,"2022-02-23","BAPA"
121,142,121,124,149953900,"2022-02-24","BAPA"
117,128,116,116,20628200,"2022-02-25","BAPA"
115,136,113,123,142255000,"2022-03-01","BAPA"
116,129,116,120,38537700,"2022-03-02","BAPA"
113,126,113,114,27491700,"2022-03-04","BAPA"
116,118,107,107,13034400,"2022-03-07","BAPA"
100,128,100,111,165284700,"2022-03-08","BAPA"
105,126,105,115,69446900,"2022-03-09","BAPA"
115,126,114,123,87618500,"2022-03-10","BAPA"
125,125,116,117,33736000,"2022-03-11","BAPA"
117,120,111,116,13098900,"2022-03-14","BAPA"
118,120,113,115,11073600,"2022-03-15","BAPA"
108,121,108,116,29740000,"2022-03-16","BAPA"
111,118,111,115,12669900,"2022-03-17","BAPA"
114,116,112,112,7088100,"2022-03-18","BAPA"
112,120,111,115,34829500,"2022-03-21","BAPA"
116,117,113,114,10735700,"2022-03-22","BAPA"
114,119,114,116,23393700,"2022-03-23","BAPA"
127,127,113,113,16600200,"2022-03-24","BAPA"
114,115,111,112,6393200,"2022-03-25","BAPA"
112,117,111,114,22429600,"2022-03-28","BAPA"
115,116,112,113,8102500,"2022-03-29","BAPA"
113,115,109,109,6176400,"2022-03-30","BAPA"
109,111,107,108,4837500,"2022-03-31","BAPA"
108,110,105,105,5535400,"2022-04-01","BAPA"
106,107,101,104,6448300,"2022-04-04","BAPA"
104,119,103,119,117218500,"2022-04-05","BAPA"
119,119,111,111,29520400,"2022-04-06","BAPA"
108,111,108,110,8809700,"2022-04-07","BAPA"
110,117,108,109,36231700,"2022-04-08","BAPA"
110,123,109,111,92505500,"2022-04-11","BAPA"
112,113,104,105,15480600,"2022-04-12","BAPA"
106,114,102,107,25274000,"2022-04-13","BAPA"
107,109,104,105,6198600,"2022-04-14","BAPA"
105,111,105,107,14343900,"2022-04-18","BAPA"
107,113,104,106,27938300,"2022-04-19","BAPA"
106,116,105,111,65682100,"2022-04-20","BAPA"
111,112,105,107,21481600,"2022-04-21","BAPA"
107,110,106,106,10125400,"2022-04-22","BAPA"
106,114,106,108,31513400,"2022-04-25","BAPA"
109,112,107,108,21386700,"2022-04-26","BAPA"
109,110,106,107,6640000,"2022-04-27","BAPA"
107,110,105,109,12239900,"2022-04-28","BAPA"
111,114,106,107,18366200,"2022-05-09","BAPA"
107,107,100,100,14192600,"2022-05-10","BAPA"
100,100,93,97,9457200,"2022-05-11","BAPA"
97,103,92,93,15628900,"2022-05-12","BAPA"
95,95,87,88,7210200,"2022-05-13","BAPA"
88,89,84,87,5505700,"2022-05-17","BAPA"
89,100,86,90,41302200,"2022-05-18","BAPA"
90,96,90,91,9613300,"2022-05-19","BAPA"
91,93,90,91,4231000,"2022-05-20","BAPA"
90,93,88,89,3291800,"2022-05-23","BAPA"
89,96,88,90,15239800,"2022-05-24","BAPA"
87,100,87,90,44052600,"2022-05-25","BAPA"
88,93,88,91,7067000,"2022-05-27","BAPA"
88,93,88,91,5062700,"2022-05-30","BAPA"
93,93,90,91,4500000,"2022-05-31","BAPA"
88,93,88,90,10323500,"2022-06-02","BAPA"
89,91,89,90,3302100,"2022-06-03","BAPA"
90,90,88,89,3500800,"2022-06-06","BAPA"
90,91,89,90,3109000,"2022-06-07","BAPA"
90,98,90,93,52050100,"2022-06-08","BAPA"
94,98,91,92,8408800,"2022-06-09","BAPA"
92,93,90,90,3280100,"2022-06-10","BAPA"
91,93,89,90,8619600,"2022-06-13","BAPA"
90,91,88,89,3852600,"2022-06-14","BAPA"
89,97,85,86,48028000,"2022-06-15","BAPA"
86,90,86,87,7747400,"2022-06-16","BAPA"
88,114,86,108,245475400,"2022-06-17","BAPA"
109,116,101,101,139126800,"2022-06-20","BAPA"
101,101,94,94,38753800,"2022-06-21","BAPA"
96,96,92,95,10304300,"2022-06-22","BAPA"
96,102,92,93,57014900,"2022-06-23","BAPA"
94,97,93,95,16731500,"2022-06-24","BAPA"
95,105,93,94,82192100,"2022-06-27","BAPA"
91,103,91,96,63212000,"2022-06-28","BAPA"
96,102,95,98,42042400,"2022-06-29","BAPA"
98,99,94,95,10421600,"2022-06-30","BAPA"
93,113,92,95,126049500,"2022-07-01","BAPA"
96,100,92,95,32116400,"2022-07-04","BAPA"
96,109,95,100,114170200,"2022-07-05","BAPA"
100,102,97,99,25307300,"2022-07-06","BAPA"
99,102,99,101,21806000,"2022-07-07","BAPA"
101,104,100,100,27267000,"2022-07-08","BAPA"
101,101,99,99,11090000,"2022-07-11","BAPA"
100,101,98,98,9380900,"2022-07-12","BAPA"
98,100,98,98,4247000,"2022-07-13","BAPA"
98,99,96,96,7158900,"2022-07-14","BAPA"
98,98,90,91,9900500,"2022-07-15","BAPA"
91,95,91,93,7604600,"2022-07-18","BAPA"
92,96,92,93,4505200,"2022-07-19","BAPA"
94,96,93,94,7395000,"2022-07-20","BAPA"
94,97,93,93,16030800,"2022-07-21","BAPA"
94,96,93,95,6841800,"2022-07-22","BAPA"
96,98,94,96,8882100,"2022-07-25","BAPA"
96,125,96,119,278273400,"2022-07-26","BAPA"
120,148,114,143,445908900,"2022-07-27","BAPA"
143,157,133,133,308303100,"2022-07-28","BAPA"
124,130,124,124,17373600,"2022-07-29","BAPA"
122,132,117,130,68796400,"2022-08-01","BAPA"
130,152,125,151,209710500,"2022-08-02","BAPA"
152,168,151,168,223245800,"2022-08-03","BAPA"
168,177,168,176,194973000,"2022-08-04","BAPA"
222,222,164,164,176904500,"2022-08-05","BAPA"
154,168,153,164,74772300,"2022-08-08","BAPA"
165,172,164,168,68780900,"2022-08-09","BAPA"
167,172,157,157,46478300,"2022-08-10","BAPA"
157,165,147,161,82493000,"2022-08-11","BAPA"
187,187,150,150,36234700,"2022-08-12","BAPA"
150,154,140,140,35922100,"2022-08-15","BAPA"
135,138,131,131,21628000,"2022-08-16","BAPA"
122,128,122,125,19230800,"2022-08-18","BAPA"
117,134,117,126,26103100,"2022-08-19","BAPA"
126,126,120,121,7187300,"2022-08-22","BAPA"
121,133,121,127,29047200,"2022-08-23","BAPA"
128,131,122,124,15344300,"2022-08-24","BAPA"
120,126,119,122,5651000,"2022-08-25","BAPA"
118,124,118,120,7369000,"2022-08-26","BAPA"
121,125,113,117,14980700,"2022-08-29","BAPA"
117,129,116,121,26521600,"2022-08-30","BAPA"
122,133,119,128,57090700,"2022-08-31","BAPA"
129,130,125,125,16427800,"2022-09-01","BAPA"
126,128,123,123,6473200,"2022-09-02","BAPA"
125,125,121,122,5140900,"2022-09-05","BAPA"
122,136,122,133,72965800,"2022-09-06","BAPA"
135,135,124,125,25969700,"2022-09-07","BAPA"
126,129,125,128,9260800,"2022-09-08","BAPA"
128,130,125,126,4575100,"2022-09-09","BAPA"
129,133,125,130,20271800,"2022-09-12","BAPA"
134,139,125,125,58493200,"2022-09-13","BAPA"
125,133,121,123,44908300,"2022-09-14","BAPA"
123,126,122,123,8470700,"2022-09-15","BAPA"
124,125,117,118,12677600,"2022-09-16","BAPA"
119,128,116,117,24856400,"2022-09-19","BAPA"
117,120,115,117,5857500,"2022-09-20","BAPA"
117,154,116,152,400600500,"2022-09-21","BAPA"
151,152,142,142,10430300,"2022-09-22","BAPA"
134,142,133,137,62109100,"2022-09-23","BAPA"
138,142,135,142,32893400,"2022-09-26","BAPA"
143,148,133,134,46611100,"2022-09-27","BAPA"
127,146,126,127,125270100,"2022-09-28","BAPA"
127,137,123,125,64661400,"2022-09-29","BAPA"
126,168,119,168,381119400,"2022-09-30","BAPA"
170,182,157,157,283940500,"2022-10-03","BAPA"
147,153,147,147,66885800,"2022-10-04","BAPA"
140,152,140,147,87782600,"2022-10-05","BAPA"
146,151,143,144,34411700,"2022-10-06","BAPA"
143,147,138,138,20559100,"2022-10-07","BAPA"
139,145,134,141,37242800,"2022-10-10","BAPA"
142,145,137,140,19039500,"2022-10-11","BAPA"
140,144,133,134,26012500,"2022-10-12","BAPA"
134,138,125,125,19464700,"2022-10-13","BAPA"
125,130,120,121,16565300,"2022-10-14","BAPA"
119,126,119,126,14661400,"2022-10-17","BAPA"
128,128,121,124,8686700,"2022-10-18","BAPA"
125,129,123,126,8295500,"2022-10-19","BAPA"
127,135,125,131,22792600,"2022-10-20","BAPA"
132,132,129,129,9452100,"2022-10-21","BAPA"
129,132,125,125,9999400,"2022-10-24","BAPA"
120,128,120,126,6507200,"2022-10-25","BAPA"
126,133,125,127,17460700,"2022-10-26","BAPA"
127,132,127,128,8207600,"2022-10-27","BAPA"
128,132,127,129,9356900,"2022-10-28","BAPA"
130,146,129,137,130630200,"2022-10-31","BAPA"
138,139,131,131,22369600,"2022-11-01","BAPA"
132,137,131,137,15468300,"2022-11-02","BAPA"
137,141,131,134,38035100,"2022-11-03","BAPA"
134,135,128,129,10447600,"2022-11-04","BAPA"
129,135,127,129,13282900,"2022-11-07","BAPA"
130,132,129,130,4998300,"2022-11-08","BAPA"
130,132,129,130,3482100,"2022-11-09","BAPA"
130,131,127,129,5245500,"2022-11-10","BAPA"
129,130,125,127,8478100,"2022-11-11","BAPA"
128,129,125,126,3304100,"2022-11-14","BAPA"
126,135,125,134,43620300,"2022-11-15","BAPA"
135,149,129,130,127449800,"2022-11-16","BAPA"
129,132,128,130,12991600,"2022-11-17","BAPA"
130,132,127,129,13506400,"2022-11-18","BAPA"
127,134,126,127,6986300,"2022-11-21","BAPA"
128,129,126,126,6503000,"2022-11-22","BAPA"
127,130,126,127,5773800,"2022-11-23","BAPA"
128,133,122,125,49726000,"2022-11-24","BAPA"
122,126,121,121,7451600,"2022-11-25","BAPA"
121,123,118,118,7152300,"2022-11-28","BAPA"
117,121,117,118,5378600,"2022-11-29","BAPA"
115,121,115,120,6730200,"2022-11-30","BAPA"
113,122,113,117,5487800,"2022-12-01","BAPA"
110,118,110,115,3587400,"2022-12-02","BAPA"
113,118,112,117,7136200,"2022-12-05","BAPA"
110,117,109,110,5373400,"2022-12-06","BAPA"
104,111,103,103,10783800,"2022-12-07","BAPA"
105,108,100,108,14537500,"2022-12-08","BAPA"
119,123,101,101,150054800,"2022-12-09","BAPA"
94,101,94,96,11082600,"2022-12-12","BAPA"
102,102,94,95,13437800,"2022-12-13","BAPA"
90,100,90,97,8991900,"2022-12-14","BAPA"
91,100,91,95,4044100,"2022-12-15","BAPA"
95,102,94,96,27650700,"2022-12-16","BAPA"
91,97,91,96,3813800,"2022-12-19","BAPA"
96,96,93,95,3105500,"2022-12-20","BAPA"
95,95,92,93,3164600,"2022-12-21","BAPA"
93,101,91,96,33759500,"2022-12-22","BAPA"
96,96,93,95,4466100,"2022-12-23","BAPA"
95,102,92,93,31394400,"2022-12-26","BAPA"
94,96,93,94,4237500,"2022-12-27","BAPA"
94,96,93,94,4434700,"2022-12-28","BAPA"
94,98,94,98,7960000,"2022-12-29","BAPA"
97,101,95,95,23134200,"2022-12-30","BAPA"
95,95,92,94,6586300,"2023-01-02","BAPA"
94,95,92,92,2950500,"2023-01-03","BAPA"
93,94,92,93,3411500,"2023-01-04","BAPA"
93,94,87,87,7856200,"2023-01-05","BAPA"
81,89,81,86,3845300,"2023-01-06","BAPA"
94,96,88,88,28328800,"2023-01-09","BAPA"
88,88,82,82,6840600,"2023-01-10","BAPA"
77,85,77,83,4998400,"2023-01-11","BAPA"
89,92,84,84,16658100,"2023-01-12","BAPA"
84,87,83,86,2719400,"2023-01-13","BAPA"
86,86,84,85,1345900,"2023-01-16","BAPA"
85,88,85,85,2373300,"2023-01-17","BAPA"
85,86,81,83,5190900,"2023-01-18","BAPA"
83,93,82,84,35082800,"2023-01-19","BAPA"
86,86,83,84,4826400,"2023-01-20","BAPA"
89,89,82,83,6197400,"2023-01-24","BAPA"
83,85,82,83,3797500,"2023-01-25","BAPA"
82,86,82,84,4241100,"2023-01-26","BAPA"
85,87,83,83,8329000,"2023-01-27","BAPA"
79,84,79,81,2537800,"2023-01-30","BAPA"
80,93,80,84,24250800,"2023-01-31","BAPA"
91,96,85,92,49136900,"2023-02-01","BAPA"
92,92,86,88,9273300,"2023-02-02","BAPA"
88,92,87,90,8847000,"2023-02-03","BAPA"
91,93,90,93,10154000,"2023-02-06","BAPA"
93,95,92,93,8468800,"2023-02-07","BAPA"
94,94,92,92,2992500,"2023-02-08","BAPA"
92,95,92,94,5030200,"2023-02-09","BAPA"
95,95,92,93,4194700,"2023-02-10","BAPA"
93,94,87,87,10615100,"2023-02-13","BAPA"
86,89,86,87,2550100,"2023-02-14","BAPA"
87,88,85,86,1492600,"2023-02-15","BAPA"
87,89,86,89,1849900,"2023-02-16","BAPA"
87,90,87,87,1417400,"2023-02-17","BAPA"
88,89,86,86,1048300,"2023-02-20","BAPA"
86,88,86,86,556100,"2023-02-21","BAPA"
86,89,86,88,1163500,"2023-02-22","BAPA"
88,88,86,87,1178200,"2023-02-23","BAPA"
87,88,86,87,271600,"2023-02-24","BAPA"
85,88,85,87,589200,"2023-02-27","BAPA"
87,87,85,85,857600,"2023-02-28","BAPA"
85,86,85,86,1067000,"2023-03-01","BAPA"
87,89,85,86,1955000,"2023-03-02","BAPA"
86,86,82,84,1352300,"2023-03-03","BAPA"
85,85,80,82,2941000,"2023-03-06","BAPA"
78,84,78,79,4576800,"2023-03-07","BAPA"
75,82,75,79,2149600,"2023-03-08","BAPA"
77,86,77,86,10993300,"2023-03-09","BAPA"
84,87,80,80,3896600,"2023-03-10","BAPA"
82,83,78,79,923600,"2023-03-13","BAPA"
80,80,76,79,1985200,"2023-03-14","BAPA"
74,79,74,74,2328200,"2023-03-15","BAPA"
69,74,69,69,1452800,"2023-03-16","BAPA"
65,69,65,65,1353300,"2023-03-17","BAPA"
64,64,61,61,2734100,"2023-03-20","BAPA"
57,63,57,58,1098200,"2023-03-21","BAPA"
58,65,58,62,759800,"2023-03-24","BAPA"
58,62,58,60,603500,"2023-03-27","BAPA"
57,65,57,65,1732600,"2023-03-28","BAPA"
61,66,61,65,1023700,"2023-03-29","BAPA"
61,87,61,87,41178600,"2023-03-30","BAPA"
90,105,81,81,96031200,"2023-03-31","BAPA"
81,81,76,78,7271000,"2023-04-03","BAPA"
78,81,76,77,6184800,"2023-04-04","BAPA"
76,79,76,77,1777500,"2023-04-05","BAPA"
77,84,77,79,12457300,"2023-04-06","BAPA"
79,80,76,76,1998200,"2023-04-10","BAPA"
76,78,73,75,2248200,"2023-04-11","BAPA"
75,83,74,78,9072900,"2023-04-12","BAPA"
78,91,77,78,31523300,"2023-04-13","BAPA"
78,79,75,75,3751600,"2023-04-14","BAPA"
75,80,72,75,9142500,"2023-04-17","BAPA"
71,75,71,74,1248400,"2023-04-18","BAPA"
74,75,72,73,1612500,"2023-04-26","BAPA"
73,74,72,73,870000,"2023-04-27","BAPA"
68,74,68,73,809100,"2023-04-28","BAPA"
75,86,74,75,21774100,"2023-05-02","BAPA"
71,77,71,75,1406000,"2023-05-03","BAPA"
70,80,70,78,5828400,"2023-05-04","BAPA"
75,96,75,83,87383200,"2023-05-05","BAPA"
85,96,78,80,59849500,"2023-05-08","BAPA"
80,91,79,91,19678800,"2023-05-09","BAPA"
92,96,85,85,12550400,"2023-05-10","BAPA"
85,85,82,82,3079800,"2023-05-11","BAPA"
82,83,78,80,4419700,"2023-05-12","BAPA"
81,89,80,81,30008100,"2023-05-15","BAPA"
82,82,79,79,3283600,"2023-05-16","BAPA"
80,80,77,78,1789200,"2023-05-17","BAPA"
79,83,78,82,4836800,"2023-05-19","BAPA"
82,85,81,82,5932200,"2023-05-22","BAPA"
82,84,81,83,1847400,"2023-05-23","BAPA"
83,84,81,82,1976500,"2023-05-24","BAPA"
83,84,81,82,1597400,"2023-05-25","BAPA"
82,83,80,81,1624400,"2023-05-26","BAPA"
81,82,78,79,1847300,"2023-05-29","BAPA"
81,81,78,80,744700,"2023-05-30","BAPA"
80,80,78,78,850100,"2023-05-31","BAPA"
78,79,75,77,835100,"2023-06-05","BAPA"
77,80,77,80,1179600,"2023-06-06","BAPA"
80,80,78,79,577000,"2023-06-07","BAPA"
79,80,78,79,298700,"2023-06-08","BAPA"
79,79,77,79,653600,"2023-06-09","BAPA"
78,79,77,78,611900,"2023-06-12","BAPA"
78,79,76,77,954600,"2023-06-13","BAPA"
78,79,74,76,2892000,"2023-06-14","BAPA"
75,76,74,74,1191800,"2023-06-15","BAPA"
75,75,72,73,1233000,"2023-06-16","BAPA"
73,75,70,71,2128300,"2023-06-19","BAPA"
71,73,70,71,1017600,"2023-06-20","BAPA"
72,73,71,71,1354400,"2023-06-21","BAPA"
71,83,71,76,16829400,"2023-06-22","BAPA"
77,77,73,74,3069500,"2023-06-23","BAPA"
73,74,71,73,1173400,"2023-06-26","BAPA"
73,75,72,73,1364800,"2023-06-27","BAPA"
73,74,72,73,318600,"2023-07-03","BAPA"
73,74,72,73,992900,"2023-07-04","BAPA"
73,79,72,77,7557100,"2023-07-05","BAPA"
78,81,73,74,9173100,"2023-07-06","BAPA"
74,75,72,72,1805400,"2023-07-07","BAPA"
73,74,72,73,635800,"2023-07-10","BAPA"
73,73,72,73,631400,"2023-07-11","BAPA"
72,75,72,74,1397800,"2023-07-12","BAPA"
75,75,74,74,1071700,"2023-07-13","BAPA"
74,83,74,82,7973200,"2023-07-14","BAPA"
82,82,76,78,5644700,"2023-07-17","BAPA"
78,82,78,80,5489000,"2023-07-18","BAPA"
80,81,79,79,1275300,"2023-07-20","BAPA"
79,85,77,84,6089600,"2023-07-21","BAPA"
86,86,76,79,13270900,"2023-07-24","BAPA"
79,80,77,77,3772300,"2023-07-25","BAPA"
77,79,77,78,732800,"2023-07-26","BAPA"
78,79,77,78,1091100,"2023-07-27","BAPA"
78,78,75,75,987900,"2023-07-28","BAPA"
75,80,75,80,3703800,"2023-07-31","BAPA"
79,82,77,79,5056500,"2023-08-01","BAPA"
79,79,76,77,4338600,"2023-08-02","BAPA"
77,79,75,78,1663400,"2023-08-03","BAPA"
77,78,76,77,411900,"2023-08-04","BAPA"
77,77,75,76,1191800,"2023-08-07","BAPA"
76,77,75,77,547700,"2023-08-08","BAPA"
77,78,75,77,1411500,"2023-08-09","BAPA"
77,80,77,78,1817300,"2023-08-10","BAPA"
78,78,73,74,1642100,"2023-08-11","BAPA"
75,75,70,71,4050300,"2023-08-14","BAPA"
71,73,71,73,751300,"2023-08-15","BAPA"
72,75,71,74,1136300,"2023-08-16","BAPA"
74,75,72,73,761600,"2023-08-18","BAPA"
73,74,71,72,910400,"2023-08-21","BAPA"
72,72,69,71,1185500,"2023-08-22","BAPA"
71,81,69,78,10638000,"2023-08-23","BAPA"
79,85,72,73,17097900,"2023-08-24","BAPA"
75,79,74,76,4813300,"2023-08-25","BAPA"
76,77,74,75,1361100,"2023-08-28","BAPA"
75,75,73,74,1057400,"2023-08-29","BAPA"
75,75,72,72,1339200,"2023-08-30","BAPA"
73,73,68,70,4391700,"2023-08-31","BAPA"
70,72,68,70,1798800,"2023-09-01","BAPA"
70,71,68,69,1256000,"2023-09-04","BAPA"
69,70,66,68,1630200,"2023-09-05","BAPA"
68,73,67,71,6039700,"2023-09-06","BAPA"
74,76,68,70,7309500,"2023-09-07","BAPA"
70,70,67,68,1933300,"2023-09-08","BAPA"
74,74,68,69,1711200,"2023-09-11","BAPA"
69,71,67,69,1622500,"2023-09-12","BAPA"
68,69,67,67,722300,"2023-09-13","BAPA"
68,69,65,66,2004200,"2023-09-14","BAPA"
67,68,66,67,483900,"2023-09-15","BAPA"
68,69,64,67,1734800,"2023-09-18","BAPA"
67,68,66,68,399800,"2023-09-19","BAPA"
67,72,65,66,8627600,"2023-09-20","BAPA"
67,68,66,67,1021700,"2023-09-21","BAPA"
66,68,65,67,905500,"2023-09-22","BAPA"
67,78,67,69,21372700,"2023-09-25","BAPA"
69,70,67,69,2855700,"2023-09-26","BAPA"
69,73,68,71,4779900,"2023-09-27","BAPA"
72,73,70,71,1520500,"2023-09-29","BAPA"
71,73,68,71,1446600,"2023-10-02","BAPA"
70,70,68,69,1309700,"2023-10-03","BAPA"
69,71,67,69,1980200,"2023-10-04","BAPA"
69,70,67,69,1288300,"2023-10-05","BAPA"
69,70,68,70,396000,"2023-10-06","BAPA"
70,70,69,69,356600,"2023-10-09","BAPA"
69,74,68,69,7661800,"2023-10-10","BAPA"
70,70,68,69,895600,"2023-10-11","BAPA"
69,70,68,69,368500,"2023-10-12","BAPA"
70,70,68,70,852000,"2023-10-13","BAPA"
70,70,67,69,764700,"2023-10-16","BAPA"
69,69,67,68,582200,"2023-10-17","BAPA"
68,69,68,68,385300,"2023-10-18","BAPA"
66,69,66,67,255500,"2023-10-19","BAPA"
67,69,67,68,383400,"2023-10-20","BAPA"
68,69,66,68,1021600,"2023-10-23","BAPA"
68,75,67,68,11233900,"2023-10-24","BAPA"
68,69,67,68,1042100,"2023-10-25","BAPA"
69,69,68,69,454500,"2023-10-26","BAPA"
69,72,68,68,1369800,"2023-10-27","BAPA"
68,68,66,66,1175700,"2023-10-30","BAPA"
67,67,65,66,554200,"2023-10-31","BAPA"
66,67,63,67,597200,"2023-11-01","BAPA"
64,67,64,66,320900,"2023-11-02","BAPA"
66,68,64,66,314000,"2023-11-03","BAPA"
66,66,63,64,1033900,"2023-11-06","BAPA"
65,66,62,63,835200,"2023-11-07","BAPA"
63,65,61,63,1175200,"2023-11-08","BAPA"
64,69,64,67,5332600,"2023-11-09","BAPA"
71,76,67,67,29675000,"2023-11-10","BAPA"
67,69,63,65,4957900,"2023-11-13","BAPA"
65,65,62,64,2984800,"2023-11-14","BAPA"
64,65,63,64,398900,"2023-11-15","BAPA"
64,66,64,64,664200,"2023-11-16","BAPA"
65,66,63,63,806700,"2023-11-17","BAPA"
64,66,63,64,754400,"2023-11-20","BAPA"
64,66,64,65,559800,"2023-11-21","BAPA"
65,65,63,63,652600,"2023-11-22","BAPA"
63,65,63,65,210100,"2023-11-23","BAPA"
65,65,64,65,478400,"2023-11-24","BAPA"
65,65,63,64,267700,"2023-11-27","BAPA"
65,65,63,64,368400,"2023-11-28","BAPA"
65,65,63,65,105800,"2023-11-29","BAPA"
65,66,63,64,590000,"2023-11-30","BAPA"
64,65,63,63,344300,"2023-12-01","BAPA"
63,64,61,64,788800,"2023-12-04","BAPA"
64,64,62,62,480800,"2023-12-05","BAPA"
62,68,62,63,14288600,"2023-12-06","BAPA"
63,64,62,63,818800,"2023-12-07","BAPA"
62,63,62,62,729500,"2023-12-08","BAPA"
63,63,60,60,1845400,"2023-12-11","BAPA"
60,60,52,54,1878900,"2023-12-12","BAPA"
50,54,50,50,3562400,"2023-12-13","BAPA"
51,62,50,53,6747000,"2023-12-14","BAPA"
53,54,51,53,790200,"2023-12-15","BAPA"
53,54,51,51,455300,"2023-12-18","BAPA"
51,51,50,50,1704200,"2023-12-19","BAPA"
51,51,50,50,1324900,"2023-12-20","BAPA"
50,51,50,51,2574700,"2023-12-21","BAPA"
51,52,50,51,130700,"2023-12-22","BAPA"
50,51,50,51,469400,"2023-12-27","BAPA"
51,51,50,50,413300,"2023-12-28","BAPA"
51,67,51,67,26593000,"2023-12-29","BAPA"
77,90,74,79,282855200,"2024-01-02","BAPA"
80,82,71,76,27193800,"2024-01-03","BAPA"
74,78,71,75,12996200,"2024-01-04","BAPA"
72,84,72,72,45474500,"2024-01-05","BAPA"
66,77,66,70,23791200,"2024-01-08","BAPA"
68,74,68,69,13257600,"2024-01-09","BAPA"
66,72,66,69,13314000,"2024-01-10","BAPA"
67,69,67,68,2686500,"2024-01-11","BAPA"
64,69,64,68,1698800,"2024-01-12","BAPA"
67,69,67,68,910400,"2024-01-15","BAPA"
68,69,67,68,953300,"2024-01-16","BAPA"
68,72,65,67,15204900,"2024-01-17","BAPA"
68,68,66,66,2421200,"2024-01-18","BAPA"
66,68,66,66,858300,"2024-01-19","BAPA"
66,67,63,65,1943200,"2024-01-22","BAPA"
65,66,64,64,1008200,"2024-01-23","BAPA"
64,66,63,64,1311000,"2024-01-24","BAPA"
63,64,61,61,2302400,"2024-01-25","BAPA"
61,63,60,61,1057000,"2024-01-26","BAPA"
61,61,60,60,536200,"2024-01-29","BAPA"
60,60,56,56,2028700,"2024-01-30","BAPA"
55,63,54,57,4573300,"2024-01-31","BAPA"
58,60,57,58,764300,"2024-02-01","BAPA"
58,61,58,59,1246000,"2024-02-02","BAPA"
59,60,58,59,303900,"2024-02-05","BAPA"
59,63,56,59,556400,"2024-02-06","BAPA"
59,62,57,58,255200,"2024-02-07","BAPA"
57,60,57,57,213100,"2024-02-12","BAPA"
58,60,56,58,1005800,"2024-02-13","BAPA"
57,58,56,58,584100,"2024-02-15","BAPA"
57,58,55,57,1185300,"2024-02-16","BAPA"
56,60,56,57,120200,"2024-02-19","BAPA"
60,60,56,58,3554700,"2024-02-20","BAPA"
57,64,56,58,10250600,"2024-02-21","BAPA"
58,59,54,56,2951900,"2024-02-22","BAPA"
56,56,52,52,3708100,"2024-02-23","BAPA"
52,54,51,53,1888300,"2024-02-26","BAPA"
54,54,52,52,637600,"2024-02-27","BAPA"
52,58,52,52,7612200,"2024-02-28","BAPA"
53,55,52,54,1103200,"2024-02-29","BAPA"
55,55,53,54,503700,"2024-03-01","BAPA"
54,55,53,53,872800,"2024-03-04","BAPA"
54,54,52,53,779600,"2024-03-05","BAPA"
53,54,52,53,320900,"2024-03-06","BAPA"
53,54,52,54,116700,"2024-03-07","BAPA"
54,54,52,52,333900,"2024-03-08","BAPA"
52,54,52,53,377600,"2024-03-13","BAPA"
54,57,53,54,754800,"2024-03-14","BAPA"
54,55,53,53,344200,"2024-03-15","BAPA"
52,54,52,53,888000,"2024-03-18","BAPA"
53,53,51,53,366900,"2024-03-19","BAPA"
53,56,51,52,4377700,"2024-03-20","BAPA"
53,53,51,52,306100,"2024-03-21","BAPA"
52,53,51,51,621200,"2024-03-22","BAPA"
52,52,51,52,391000,"2024-03-25","BAPA"
52,52,50,51,1372000,"2024-03-26","BAPA"
51,52,50,51,857500,"2024-03-27","BAPA"
50,52,50,50,1811700,"2024-03-28","BAPA"
50,50,50,50,79500,"2024-04-01","BAPA"
50,50,50,50,18000,"2024-04-02","BAPA"
50,50,50,50,3100,"2024-04-03","BAPA"
50,50,50,50,3400,"2024-04-04","BAPA"
50,50,50,50,6200,"2024-04-05","BAPA"
50,50,50,50,26400,"2024-04-16","BAPA"
50,50,50,50,251000,"2024-04-17","BAPA"
50,50,50,50,326700,"2024-04-18","BAPA"
50,50,50,50,19600,"2024-04-19","BAPA"
50,50,50,50,1800,"2024-04-22","BAPA"
50,50,50,50,0,"2024-04-23","BAPA"
50,50,50,50,25000,"2024-04-24","BAPA"
50,50,50,50,12500,"2024-04-25","BAPA"
50,50,50,50,700,"2024-04-26","BAPA"
50,50,50,50,2300,"2024-04-29","BAPA"
50,50,50,50,23600,"2024-04-30","BAPA"
50,50,50,50,800,"2024-05-02","BAPA"
50,50,50,50,0,"2024-05-03","BAPA"
50,50,50,50,10400,"2024-05-06","BAPA"
50,50,50,50,2200,"2024-05-07","BAPA"
50,50,50,50,24000,"2024-05-08","BAPA"
50,50,50,50,7500,"2024-05-13","BAPA"
50,50,50,50,100,"2024-05-14","BAPA"
50,50,50,50,100,"2024-05-15","BAPA"
50,50,50,50,1700,"2024-05-16","BAPA"
50,50,50,50,1100,"2024-05-17","BAPA"
50,50,50,50,38400,"2024-05-20","BAPA"
50,50,50,50,300,"2024-05-21","BAPA"
50,50,50,50,1300,"2024-05-22","BAPA"
50,50,50,50,0,"2024-05-27","BAPA"
50,50,50,50,7100,"2024-05-28","BAPA"
50,50,50,50,0,"2024-05-29","BAPA"
50,50,50,50,2500,"2024-05-30","BAPA"
50,50,50,50,200,"2024-05-31","BAPA"
50,50,50,50,12700,"2024-06-03","BAPA"
50,50,50,50,3100,"2024-06-04","BAPA"
50,50,50,50,0,"2024-06-05","BAPA"
50,50,50,50,0,"2024-06-06","BAPA"
50,50,50,50,600,"2024-06-07","BAPA"
50,50,50,50,100,"2024-06-10","BAPA"
50,50,50,50,500,"2024-06-11","BAPA"
50,50,50,50,600,"2024-06-12","BAPA"
50,50,50,50,600,"2024-06-13","BAPA"
50,50,50,50,0,"2024-06-14","BAPA"
50,50,50,50,0,"2024-06-19","BAPA"
50,50,50,50,1000,"2024-06-20","BAPA"
50,50,50,50,500,"2024-06-21","BAPA"
50,50,50,50,0,"2024-06-24","BAPA"
50,50,50,50,200,"2024-06-25","BAPA"
50,50,50,50,100,"2024-06-26","BAPA"
50,50,50,50,200,"2024-06-27","BAPA"
50,50,50,50,100,"2024-06-28","BAPA"
50,50,50,50,500,"2024-07-01","BAPA"
50,50,50,50,0,"2024-07-02","BAPA"
50,50,50,50,17500,"2024-07-03","BAPA"
50,50,50,50,4600,"2024-07-04","BAPA"
50,50,50,50,1000,"2024-07-05","BAPA"
50,50,50,50,1400,"2024-07-08","BAPA"
50,50,50,50,3400,"2024-07-09","BAPA"
50,50,50,50,10200,"2024-07-10","BAPA"
50,50,50,50,1000,"2024-07-11","BAPA"
50,65,50,58,29188500,"2024-07-12","BAPA"
59,59,50,50,13293900,"2024-07-15","BAPA"
50,51,50,51,1188200,"2024-07-16","BAPA"
51,52,50,51,2324400,"2024-07-17","BAPA"
50,51,50,50,1376100,"2024-07-18","BAPA"
51,51,50,50,671700,"2024-07-19","BAPA"
50,50,50,50,106300,"2024-07-22","BAPA"
50,50,50,50,49900,"2024-07-23","BAPA"
50,50,50,50,29300,"2024-07-24","BAPA"
50,53,50,50,3463400,"2024-07-25","BAPA"
50,51,50,50,299600,"2024-07-26","BAPA"
50,50,50,50,422500,"2024-07-29","BAPA"
50,51,50,50,330000,"2024-07-30","BAPA"
50,53,50,51,4785100,"2024-07-31","BAPA"
51,52,50,50,984700,"2024-08-01","BAPA"
50,55,50,51,6841400,"2024-08-02","BAPA"
51,52,50,51,1102600,"2024-08-05","BAPA"
51,52,50,50,475800,"2024-08-06","BAPA"
50,51,50,50,494200,"2024-08-07","BAPA"
50,54,50,52,1209100,"2024-08-08","BAPA"
53,53,51,51,742500,"2024-08-09","BAPA"
52,53,51,52,580500,"2024-08-12","BAPA"
53,53,51,51,895400,"2024-08-13","BAPA"
52,53,51,52,267100,"2024-08-14","BAPA"
52,53,52,52,441900,"2024-08-15","BAPA"
53,54,52,54,693500,"2024-08-16","BAPA"
53,54,52,53,563500,"2024-08-19","BAPA"
52,60,52,60,12926200,"2024-08-20","BAPA"
60,62,54,55,9758200,"2024-08-21","BAPA"
55,55,52,55,1792400,"2024-08-22","BAPA"
56,58,55,56,1214200,"2024-08-23","BAPA"
56,58,56,58,432500,"2024-08-26","BAPA"
57,59,57,57,1439500,"2024-08-27","BAPA"
59,65,56,57,19146300,"2024-08-28","BAPA"
58,61,56,59,5053400,"2024-08-29","BAPA"
59,63,58,59,6446500,"2024-08-30","BAPA"
61,62,59,59,3611200,"2024-09-02","BAPA"
60,63,59,59,4842900,"2024-09-03","BAPA"
59,61,58,61,1443600,"2024-09-04","BAPA"
61,65,59,61,15487100,"2024-09-05","BAPA"
61,70,60,61,22165000,"2024-09-06","BAPA"
62,64,61,61,2287200,"2024-09-09","BAPA"
61,63,60,61,1505900,"2024-09-10","BAPA"
61,62,59,59,1390300,"2024-09-11","BAPA"
59,62,59,61,809100,"2024-09-12","BAPA"
61,61,58,59,1365900,"2024-09-13","BAPA"
59,60,58,58,854600,"2024-09-17","BAPA"
58,60,58,59,149500,"2024-09-18","BAPA"
59,61,58,59,526300,"2024-09-19","BAPA"
60,61,57,57,327900,"2024-09-20","BAPA"
58,60,57,58,374300,"2024-09-23","BAPA"
58,58,57,57,376500,"2024-09-24","BAPA"
58,59,57,57,129500,"2024-09-25","BAPA"
58,60,57,58,666100,"2024-09-26","BAPA"
59,62,58,59,3178700,"2024-09-27","BAPA"
58,61,58,58,844100,"2024-09-30","BAPA"
58,59,56,57,788200,"2024-10-01","BAPA"
57,62,57,57,3357700,"2024-10-02","BAPA"
58,60,55,56,930900,"2024-10-03","BAPA"
56,58,54,56,1076500,"2024-10-04","BAPA"
56,59,56,58,762800,"2024-10-07","BAPA"
58,59,56,58,719100,"2024-10-08","BAPA"
57,59,57,58,454500,"2024-10-09","BAPA"
57,59,57,59,526400,"2024-10-10","BAPA"
58,62,58,60,2436100,"2024-10-11","BAPA"
60,64,60,62,6835800,"2024-10-14","BAPA"
62,63,60,62,1341000,"2024-10-15","BAPA"
62,62,60,61,1224800,"2024-10-16","BAPA"
61,67,60,64,30521700,"2024-10-17","BAPA"
64,65,60,62,6798500,"2024-10-18","BAPA"
63,64,61,62,1691400,"2024-10-21","BAPA"
62,62,61,62,894700,"2024-10-22","BAPA"
61,61,60,61,927700,"2024-10-23","BAPA"
61,63,60,60,1556000,"2024-10-24","BAPA"
60,61,60,61,865900,"2024-10-25","BAPA"
61,62,60,61,848700,"2024-10-28","BAPA"
60,61,58,60,3016900,"2024-10-29","BAPA"
60,61,58,60,615100,"2024-10-30","BAPA"
60,60,58,59,166500,"2024-10-31","BAPA"
60,60,57,58,961600,"2024-11-01","BAPA"
58,64,57,64,7853000,"2024-11-04","BAPA"
63,63,59,61,3939500,"2024-11-05","BAPA"
60,61,58,60,663100,"2024-11-06","BAPA"
58,60,57,59,1163400,"2024-11-07","BAPA"
59,59,57,57,668700,"2024-11-08","BAPA"
56,57,56,57,392300,"2024-11-11","BAPA"
56,58,55,56,474700,"2024-11-12","BAPA"
56,59,52,57,4004000,"2024-11-13","BAPA"
55,58,55,58,1033500,"2024-11-14","BAPA"
58,58,55,57,272500,"2024-11-15","BAPA"
56,58,55,58,726600,"2024-11-18","BAPA"
56,59,56,58,554900,"2024-11-19","BAPA"
57,58,55,56,331400,"2024-11-20","BAPA"
55,58,55,56,224500,"2024-11-21","BAPA"
55,56,54,56,211500,"2024-11-22","BAPA"
56,57,56,56,612200,"2024-11-25","BAPA"
55,57,55,55,64100,"2024-11-26","BAPA"
55,58,55,57,669300,"2024-11-28","BAPA"
57,57,54,56,582200,"2024-11-29","BAPA"
56,56,53,54,339200,"2024-12-02","BAPA"
55,55,52,55,550700,"2024-12-03","BAPA"
55,55,53,54,700700,"2024-12-04","BAPA"
54,54,52,54,320300,"2024-12-05","BAPA"
53,54,53,54,153300,"2024-12-06","BAPA"
54,54,53,53,245200,"2024-12-09","BAPA"
54,54,50,51,3504800,"2024-12-10","BAPA"
51,52,50,51,718500,"2024-12-11","BAPA"
51,53,51,52,509000,"2024-12-12","BAPA"
52,53,52,52,123900,"2024-12-13","BAPA"
51,53,50,50,214600,"2024-12-16","BAPA"
50,53,50,51,664800,"2024-12-17","BAPA"
51,51,50,50,994500,"2024-12-18","BAPA"
50,50,50,50,122600,"2024-12-19","BAPA"
50,50,50,50,97300,"2024-12-20","BAPA"
50,51,50,51,328800,"2024-12-23","BAPA"
51,68,50,61,84746100,"2024-12-24","BAPA"
61,70,54,56,44772600,"2024-12-27","BAPA"
56,59,56,56,4879600,"2024-12-30","BAPA"
56,75,56,58,114686300,"2025-01-02","BAPA"
58,62,58,59,10502000,"2025-01-03","BAPA"
59,60,57,57,8673500,"2025-01-06","BAPA"
57,58,55,55,2387900,"2025-01-07","BAPA"
55,59,55,56,9165100,"2025-01-08","BAPA"
56,57,55,56,4411600,"2025-01-09","BAPA"
56,56,55,56,729000,"2025-01-10","BAPA"
56,56,53,55,2100800,"2025-01-13","BAPA"
55,56,54,56,1723000,"2025-01-14","BAPA"
56,56,54,56,1518900,"2025-01-15","BAPA"
55,56,54,55,584800,"2025-01-16","BAPA"
55,58,54,55,6933800,"2025-01-17","BAPA"
56,57,54,56,5974000,"2025-01-20","BAPA"
56,57,56,56,466400,"2025-01-21","BAPA"
57,57,55,55,249400,"2025-01-22","BAPA"
55,56,55,56,406300,"2025-01-23","BAPA"
56,57,54,56,1764300,"2025-01-24","BAPA"
56,58,55,57,1417600,"2025-01-30","BAPA"
56,58,55,56,2478500,"2025-01-31","BAPA"
56,57,54,55,594700,"2025-02-03","BAPA"
54,57,54,55,2397000,"2025-02-04","BAPA"
55,56,54,54,700100,"2025-02-05","BAPA"
55,58,54,54,9878200,"2025-02-06","BAPA"
54,55,52,52,2393900,"2025-02-07","BAPA"
52,54,52,53,1450300,"2025-02-10","BAPA"
53,53,52,53,238400,"2025-02-11","BAPA"
52,53,52,53,551400,"2025-02-12","BAPA"
52,53,52,53,79900,"2025-02-13","BAPA"
52,55,52,54,5685000,"2025-02-14","BAPA"
54,56,53,54,7269600,"2025-02-17","BAPA"
53,55,53,54,2621600,"2025-02-18","BAPA"
54,55,53,54,1991900,"2025-02-19","BAPA"
54,55,53,54,2248500,"2025-02-20","BAPA"
53,55,53,54,3559400,"2025-02-21","BAPA"
53,54,52,53,867600,"2025-02-24","BAPA"
53,53,52,53,1202900,"2025-02-25","BAPA"
53,53,51,52,1530500,"2025-02-26","BAPA"
52,53,51,53,194200,"2025-02-27","BAPA"
52,52,51,51,155300,"2025-02-28","BAPA"
51,58,51,52,12138900,"2025-03-03","BAPA"
52,53,51,52,479000,"2025-03-04","BAPA"