"Open","High","Low","Close","Volume","Date","Emiten"
525,525,515,525,7.7e+07,"2007-01-02","BBCA"
515,525,515,515,117480000,"2007-01-03","BBCA"
520,520,510,520,134150000,"2007-01-04","BBCA"
520,520,515,520,70200000,"2007-01-05","BBCA"
525,525,515,525,136480000,"2007-01-08","BBCA"
520,525,510,520,171920000,"2007-01-09","BBCA"
510,510,480,490,424290000,"2007-01-10","BBCA"
482.5,497.5,477.5,482.5,221160000,"2007-01-11","BBCA"
480,485,460,480,197160000,"2007-01-12","BBCA"
500,500,480,500,165230000,"2007-01-15","BBCA"
510,515,500,510,131040000,"2007-01-16","BBCA"
505,515,505,505,126200000,"2007-01-17","BBCA"
520,520,505,520,93760000,"2007-01-18","BBCA"
525,525,515,525,148170000,"2007-01-19","BBCA"
540,540,520,540,435570000,"2007-01-22","BBCA"
530,535,520,530,257520000,"2007-01-23","BBCA"
530,535,515,530,206290000,"2007-01-24","BBCA"
520,530,515,520,95520000,"2007-01-25","BBCA"
515,515,500,515,132300000,"2007-01-26","BBCA"
505,515,500,505,244130000,"2007-01-29","BBCA"
515,520,505,515,95730000,"2007-01-30","BBCA"
510,515,505,510,103310000,"2007-01-31","BBCA"
525,525,510,525,178610000,"2007-02-01","BBCA"
545,545,525,545,393720000,"2007-02-02","BBCA"
530,540,525,530,85780000,"2007-02-05","BBCA"
515,530,515,515,65650000,"2007-02-06","BBCA"
520,520,510,520,136460000,"2007-02-07","BBCA"
505,520,500,505,158670000,"2007-02-08","BBCA"
500,505,490,500,220750000,"2007-02-09","BBCA"
500,500,485,500,37590000,"2007-02-12","BBCA"
500,500,495,500,48620000,"2007-02-13","BBCA"
505,505,500,505,122840000,"2007-02-14","BBCA"
520,520,510,520,236410000,"2007-02-15","BBCA"
525,525,515,525,190690000,"2007-02-16","BBCA"
520,520,515,520,16680000,"2007-02-19","BBCA"
520,520,515,520,6750000,"2007-02-20","BBCA"
525,525,515,525,80560000,"2007-02-21","BBCA"
515,525,510,515,72590000,"2007-02-22","BBCA"
505,515,500,505,275790000,"2007-02-23","BBCA"
495,505,495,495,83490000,"2007-02-26","BBCA"
495,500,492.5,495,121760000,"2007-02-27","BBCA"
492.5,492.5,470,492.5,339890000,"2007-02-28","BBCA"
495,502.5,490,495,159400000,"2007-03-01","BBCA"
485,495,485,485,423780000,"2007-03-02","BBCA"
480,482.5,477.5,480,169810000,"2007-03-05","BBCA"
492.5,492.5,485,492.5,102630000,"2007-03-06","BBCA"
492.5,495,487.5,492.5,132480000,"2007-03-07","BBCA"
497.5,497.5,490,497.5,87560000,"2007-03-08","BBCA"
495,500,495,495,35830000,"2007-03-09","BBCA"
510,512.5,497.5,510,139700000,"2007-03-12","BBCA"
525,525,510,525,251260000,"2007-03-13","BBCA"
510,510,505,510,98770000,"2007-03-14","BBCA"
505,515,505,505,71690000,"2007-03-15","BBCA"
500,510,495,500,45910000,"2007-03-16","BBCA"
500,505,490,500,30090000,"2007-03-20","BBCA"
505,510,495,505,33090000,"2007-03-21","BBCA"
520,525,510,520,191630000,"2007-03-22","BBCA"
515,520,510,515,66520000,"2007-03-23","BBCA"
515,515,510,515,18670000,"2007-03-26","BBCA"
515,520,510,515,121400000,"2007-03-27","BBCA"
515,515,510,515,56460000,"2007-03-28","BBCA"
510,515,505,510,97860000,"2007-03-29","BBCA"
510,515,510,510,175860000,"2007-03-30","BBCA"
525,525,515,525,125690000,"2007-04-02","BBCA"
545,545,525,545,330880000,"2007-04-03","BBCA"
545,555,540,545,246640000,"2007-04-04","BBCA"
530,550,525,530,182980000,"2007-04-05","BBCA"
535,540,525,535,129870000,"2007-04-09","BBCA"
540,550,530,540,157620000,"2007-04-10","BBCA"
535,550,530,535,177010000,"2007-04-11","BBCA"
535,540,525,535,75520000,"2007-04-12","BBCA"
530,535,525,530,80170000,"2007-04-13","BBCA"
530,535,530,530,156850000,"2007-04-16","BBCA"
535,535,530,535,116280000,"2007-04-17","BBCA"
525,535,520,525,133120000,"2007-04-18","BBCA"
515,530,510,515,115320000,"2007-04-19","BBCA"
525,535,520,535,73070000,"2007-04-20","BBCA"
535,540,530,535,171150000,"2007-04-23","BBCA"
535,535,530,535,88920000,"2007-04-24","BBCA"
540,540,535,540,59190000,"2007-04-25","BBCA"
535,545,535,535,167980000,"2007-04-26","BBCA"
545,550,535,545,224650000,"2007-04-27","BBCA"
530,545,525,530,192140000,"2007-04-30","BBCA"
530,535,530,530,82300000,"2007-05-01","BBCA"
530,535,530,530,120330000,"2007-05-02","BBCA"
530,545,530,530,70310000,"2007-05-03","BBCA"
535,540,530,540,91930000,"2007-05-04","BBCA"
545,545,535,545,59890000,"2007-05-07","BBCA"
540,545,535,540,71060000,"2007-05-08","BBCA"
545,545,530,545,134050000,"2007-05-09","BBCA"
540,545,535,540,1.65e+08,"2007-05-10","BBCA"
525,540,525,525,92330000,"2007-05-11","BBCA"
545,550,530,545,213440000,"2007-05-14","BBCA"
545,545,540,545,85380000,"2007-05-15","BBCA"
555,555,545,555,199430000,"2007-05-16","BBCA"
550,555,540,550,141570000,"2007-05-21","BBCA"
550,555,545,550,123530000,"2007-05-22","BBCA"
555,565,550,555,456490000,"2007-05-23","BBCA"
550,550,540,550,1.47e+08,"2007-05-24","BBCA"
535,540,530,535,215520000,"2007-05-25","BBCA"
550,550,535,550,96840000,"2007-05-28","BBCA"
535,550,535,535,53130000,"2007-05-29","BBCA"
530,540,520,530,212350000,"2007-05-30","BBCA"
535,535,515,525,405150000,"2007-05-31","BBCA"
530,530,520,530,424280000,"2007-06-04","BBCA"
540,540,525,540,310170000,"2007-06-05","BBCA"
540,540,535,540,301230000,"2007-06-06","BBCA"
550,550,535,550,332940000,"2007-06-07","BBCA"
540,545,535,540,5.99e+08,"2007-06-08","BBCA"
530,540,520,530,309420000,"2007-06-11","BBCA"
535,535,525,535,161110000,"2007-06-12","BBCA"
535,535,525,535,112650000,"2007-06-13","BBCA"
535,535,530,535,66460000,"2007-06-14","BBCA"
535,535,530,535,296700000,"2007-06-15","BBCA"
540,540,530,540,292620000,"2007-06-18","BBCA"
535,540,530,535,157410000,"2007-06-19","BBCA"
535,535,530,535,124290000,"2007-06-20","BBCA"
535,535,525,535,271230000,"2007-06-21","BBCA"
535,535,525,535,72600000,"2007-06-22","BBCA"
535,535,525,535,123460000,"2007-06-25","BBCA"
535,535,530,535,160440000,"2007-06-26","BBCA"
535,535,525,535,148770000,"2007-06-27","BBCA"
530,535,530,530,219430000,"2007-06-28","BBCA"
530,550,530,545,759090000,"2007-06-29","BBCA"
550,555,545,550,198660000,"2007-07-02","BBCA"
550,580,550,580,1085570000,"2007-07-03","BBCA"
575,585,570,575,273410000,"2007-07-04","BBCA"
575,580,570,575,109180000,"2007-07-05","BBCA"
570,570,555,570,318980000,"2007-07-06","BBCA"
585,585,565,585,373960000,"2007-07-09","BBCA"
590,590,575,590,280680000,"2007-07-10","BBCA"
585,585,575,585,142950000,"2007-07-11","BBCA"
580,590,580,580,128580000,"2007-07-12","BBCA"
585,590,575,585,134830000,"2007-07-13","BBCA"
575,590,575,575,60520000,"2007-07-16","BBCA"
590,595,575,590,99710000,"2007-07-17","BBCA"
590,590,585,590,113990000,"2007-07-18","BBCA"
595,600,585,595,82300000,"2007-07-19","BBCA"
620,625,600,620,321640000,"2007-07-20","BBCA"
615,630,610,625,225720000,"2007-07-23","BBCA"
630,645,620,630,300160000,"2007-07-24","BBCA"
625,655,620,640,426390000,"2007-07-25","BBCA"
640,640,615,620,277470000,"2007-07-26","BBCA"
600,615,590,615,261680000,"2007-07-27","BBCA"
615,615,600,610,240420000,"2007-07-30","BBCA"
615,630,610,630,218630000,"2007-07-31","BBCA"
600,620,595,600,364220000,"2007-08-01","BBCA"
610,615,580,610,411970000,"2007-08-02","BBCA"
615,620,600,615,305560000,"2007-08-03","BBCA"
640,655,620,640,366600000,"2007-08-06","BBCA"
585,600,585,585,199240000,"2007-08-07","BBCA"
585,615,585,615,590770000,"2007-08-08","BBCA"
615,620,600,615,127440000,"2007-08-09","BBCA"
600,600,585,600,70780000,"2007-08-10","BBCA"
605,605,590,605,30,"2007-08-13","BBCA"
595,595,585,595,46050000,"2007-08-14","BBCA"
555,590,555,555,293230000,"2007-08-15","BBCA"
545,545,525,545,436690000,"2007-08-16","BBCA"
560,585,550,560,588010000,"2007-08-20","BBCA"
555,570,555,555,219250000,"2007-08-21","BBCA"
575,580,555,575,161410000,"2007-08-22","BBCA"
590,590,575,590,300110000,"2007-08-23","BBCA"
600,600,575,600,169940000,"2007-08-24","BBCA"
600,605,595,600,123490000,"2007-08-27","BBCA"
605,605,595,605,110790000,"2007-08-28","BBCA"
585,590,575,585,347050000,"2007-08-29","BBCA"
590,600,590,590,119020000,"2007-08-30","BBCA"
600,605,590,600,176790000,"2007-08-31","BBCA"
605,610,595,605,70450000,"2007-09-03","BBCA"
605,605,595,605,51960000,"2007-09-04","BBCA"
610,610,600,610,123290000,"2007-09-05","BBCA"
605,605,595,605,40740000,"2007-09-06","BBCA"
605,605,600,605,50960000,"2007-09-07","BBCA"
590,595,580,590,242330000,"2007-09-10","BBCA"
585,590,580,585,116400000,"2007-09-11","BBCA"
585,595,580,585,172750000,"2007-09-12","BBCA"
595,600,585,595,100630000,"2007-09-13","BBCA"
600,600,590,600,47970000,"2007-09-14","BBCA"
595,605,585,595,83160000,"2007-09-17","BBCA"
595,595,585,595,58910000,"2007-09-18","BBCA"
615,615,605,615,227920000,"2007-09-19","BBCA"
615,635,615,615,277020000,"2007-09-20","BBCA"
630,630,615,630,100680000,"2007-09-21","BBCA"
630,640,625,640,100360000,"2007-09-24","BBCA"
640,650,635,635,91980000,"2007-09-25","BBCA"
640,640,635,640,27370000,"2007-09-26","BBCA"
640,650,640,640,73970000,"2007-09-27","BBCA"
615,645,615,615,136150000,"2007-09-28","BBCA"
630,630,620,630,41120000,"2007-10-01","BBCA"
640,650,635,645,201300000,"2007-10-02","BBCA"
645,665,640,645,377160000,"2007-10-03","BBCA"
675,695,645,675,427230000,"2007-10-04","BBCA"
685,690,675,685,166420000,"2007-10-05","BBCA"
690,695,680,690,204440000,"2007-10-08","BBCA"
685,690,675,685,97830000,"2007-10-09","BBCA"
720,720,685,720,386390000,"2007-10-10","BBCA"
725,725,710,725,104890000,"2007-10-11","BBCA"
715,725,710,725,155480000,"2007-10-17","BBCA"
710,725,705,710,106570000,"2007-10-18","BBCA"
710,710,680,690,104690000,"2007-10-19","BBCA"
665,675,655,660,109120000,"2007-10-22","BBCA"
685,685,675,685,309830000,"2007-10-23","BBCA"
690,695,665,670,211300000,"2007-10-24","BBCA"
700,705,675,700,168550000,"2007-10-25","BBCA"
710,730,710,710,142440000,"2007-10-26","BBCA"
720,735,720,720,148270000,"2007-10-29","BBCA"
720,740,720,730,159540000,"2007-10-30","BBCA"
730,730,720,730,61460000,"2007-10-31","BBCA"
740,755,735,745,273690000,"2007-11-01","BBCA"
725,750,720,730,132370000,"2007-11-02","BBCA"
730,730,710,715,86150000,"2007-11-05","BBCA"
715,730,710,725,65730000,"2007-11-06","BBCA"
725,735,715,725,108290000,"2007-11-07","BBCA"
710,710,685,700,196100000,"2007-11-08","BBCA"
700,700,685,700,122790000,"2007-11-09","BBCA"
680,685,670,680,158460000,"2007-11-12","BBCA"
680,715,680,700,293080000,"2007-11-13","BBCA"
720,725,715,720,189810000,"2007-11-14","BBCA"
720,720,700,710,93360000,"2007-11-15","BBCA"
700,700,685,695,172050000,"2007-11-16","BBCA"
695,710,695,710,138110000,"2007-11-19","BBCA"
710,700,675,690,621610000,"2007-11-20","BBCA"
685,685,660,675,346350000,"2007-11-21","BBCA"
670,700,665,700,176740000,"2007-11-22","BBCA"
700,710,675,680,289710000,"2007-11-23","BBCA"
690,695,685,695,143940000,"2007-11-26","BBCA"
680,685,675,680,114640000,"2007-11-27","BBCA"
690,695,685,695,183930000,"2007-11-28","BBCA"
710,715,700,715,322750000,"2007-11-29","BBCA"
715,715,695,710,340790000,"2007-11-30","BBCA"
710,725,705,725,281730000,"2007-12-03","BBCA"
725,725,715,725,392810000,"2007-12-04","BBCA"
725,725,715,725,248850000,"2007-12-05","BBCA"
730,745,725,745,550860000,"2007-12-06","BBCA"
745,755,740,750,451380000,"2007-12-07","BBCA"
760,760,745,760,135020000,"2007-12-10","BBCA"
760,760,750,760,166780000,"2007-12-11","BBCA"
735,750,735,740,211110000,"2007-12-12","BBCA"
740,750,730,745,254490000,"2007-12-13","BBCA"
740,740,725,740,148890000,"2007-12-14","BBCA"
730,730,705,720,137280000,"2007-12-17","BBCA"
705,710,695,700,305740000,"2007-12-18","BBCA"
705,710,695,710,212110000,"2007-12-19","BBCA"
715,735,710,735,214350000,"2007-12-26","BBCA"
735,745,730,745,194980000,"2007-12-27","BBCA"
745,750,730,730,267210000,"2007-12-28","BBCA"
730,730,730,730,0,"2007-12-31","BBCA"
730,730,720,725,5.9e+07,"2008-01-02","BBCA"
715,720,700,710,206640000,"2008-01-03","BBCA"
715,720,705,720,563740000,"2008-01-04","BBCA"
710,710,700,710,219390000,"2008-01-07","BBCA"
710,715,705,705,204010000,"2008-01-08","BBCA"
700,725,700,725,432790000,"2008-01-09","BBCA"
720,725,705,720,257530000,"2008-01-14","BBCA"
720,720,700,710,156320000,"2008-01-15","BBCA"
695,700,675,690,1.97e+08,"2008-01-16","BBCA"
690,700,665,690,246910000,"2008-01-17","BBCA"
675,690,660,690,206560000,"2008-01-18","BBCA"
660,680,655,660,82860000,"2008-01-21","BBCA"
640,640,590,630,418480000,"2008-01-22","BBCA"
650,665,645,665,256240000,"2008-01-23","BBCA"
665,690,665,690,252500000,"2008-01-24","BBCA"
690,720,690,720,265830000,"2008-01-25","BBCA"
700,725,695,720,46232500,"2008-01-28","BBCA"
720,720,700,715,43155000,"2008-01-29","BBCA"
715,715,690,705,63280000,"2008-01-30","BBCA"
705,710,690,710,67277500,"2008-01-31","BBCA"
715,715,700,710,70682500,"2008-02-01","BBCA"
715,730,715,720,160312500,"2008-02-04","BBCA"
710,720,710,715,64340000,"2008-02-05","BBCA"
715,705,695,705,21832500,"2008-02-06","BBCA"
700,710,670,685,45520000,"2008-02-11","BBCA"
685,685,655,660,79762500,"2008-02-12","BBCA"
670,670,645,655,164620000,"2008-02-13","BBCA"
665,695,665,685,221150000,"2008-02-14","BBCA"
670,690,670,690,114100000,"2008-02-15","BBCA"
695,715,690,710,254127500,"2008-02-18","BBCA"
715,725,710,715,175582500,"2008-02-19","BBCA"
720,720,710,720,142767500,"2008-02-20","BBCA"
720,730,715,730,246070000,"2008-02-21","BBCA"
720,730,720,720,87932500,"2008-02-22","BBCA"
725,735,720,735,161785000,"2008-02-25","BBCA"
735,735,725,730,74787500,"2008-02-26","BBCA"
730,735,710,715,98052500,"2008-02-27","BBCA"
710,710,700,710,78697500,"2008-02-28","BBCA"
705,715,700,715,239882500,"2008-02-29","BBCA"
700,720,690,705,220445000,"2008-03-03","BBCA"
710,720,695,720,99600000,"2008-03-04","BBCA"
725,725,705,725,145715000,"2008-03-05","BBCA"
725,725,705,710,47957500,"2008-03-06","BBCA"
690,700,665,695,104792500,"2008-03-10","BBCA"
680,685,665,680,136135000,"2008-03-11","BBCA"
700,705,690,705,84707500,"2008-03-12","BBCA"
690,700,670,680,169525000,"2008-03-13","BBCA"
680,680,650,655,94057500,"2008-03-14","BBCA"
640,640,580,595,306787500,"2008-03-17","BBCA"
600,605,565,595,135127500,"2008-03-18","BBCA"
615,640,590,640,269415000,"2008-03-19","BBCA"
620,630,605,630,54520000,"2008-03-24","BBCA"
635,640,620,630,236615000,"2008-03-25","BBCA"
625,635,620,630,112637500,"2008-03-26","BBCA"
625,625,610,625,175682500,"2008-03-27","BBCA"
620,650,620,650,141785000,"2008-03-28","BBCA"
640,660,635,650,208330000,"2008-03-31","BBCA"
650,655,610,620,182272500,"2008-04-01","BBCA"
630,635,610,615,99405000,"2008-04-02","BBCA"
620,620,590,605,175502500,"2008-04-03","BBCA"
610,645,575,645,210140000,"2008-04-04","BBCA"
630,630,575,580,366425000,"2008-04-07","BBCA"
575,575,555,565,135675000,"2008-04-08","BBCA"
560,565,540,550,187262500,"2008-04-09","BBCA"
540,585,535,580,186030000,"2008-04-10","BBCA"
590,595,575,580,225492500,"2008-04-11","BBCA"
565,570,555,570,102550000,"2008-04-14","BBCA"
575,590,570,590,81452500,"2008-04-15","BBCA"
595,610,590,610,117947500,"2008-04-16","BBCA"
620,630,610,630,205577500,"2008-04-17","BBCA"
635,655,630,650,207367500,"2008-04-18","BBCA"
660,665,620,635,155187500,"2008-04-21","BBCA"
630,630,590,600,105810000,"2008-04-22","BBCA"
600,605,585,595,88570000,"2008-04-23","BBCA"
605,605,590,600,79300000,"2008-04-24","BBCA"
595,595,580,590,68750000,"2008-04-25","BBCA"
590,590,560,570,41755000,"2008-04-28","BBCA"
580,595,575,585,57597500,"2008-04-29","BBCA"
580,600,575,600,60267500,"2008-04-30","BBCA"
630,640,625,630,105005000,"2008-05-05","BBCA"
635,650,625,630,119735000,"2008-05-06","BBCA"
630,635,620,635,42477500,"2008-05-07","BBCA"
630,645,625,635,102915000,"2008-05-08","BBCA"
635,640,625,630,31062500,"2008-05-09","BBCA"
620,635,620,635,37305000,"2008-05-12","BBCA"
640,650,635,640,99812500,"2008-05-13","BBCA"
635,635,620,625,84685000,"2008-05-14","BBCA"
640,640,630,635,19942500,"2008-05-15","BBCA"
640,640,620,625,34087500,"2008-05-16","BBCA"
615,615,600,610,128967500,"2008-05-21","BBCA"
605,605,595,605,92730000,"2008-05-22","BBCA"
605,610,580,585,85275000,"2008-05-23","BBCA"
570,585,570,575,113152500,"2008-05-26","BBCA"
560,575,555,560,127025000,"2008-05-27","BBCA"
560,565,550,560,117847500,"2008-05-28","BBCA"
560,565,550,560,181555000,"2008-05-29","BBCA"
565,565,555,555,60180000,"2008-05-30","BBCA"
560,565,555,560,71402500,"2008-06-02","BBCA"
545,555,540,545,146997500,"2008-06-03","BBCA"
545,550,535,535,63477500,"2008-06-04","BBCA"
535,545,530,540,166987500,"2008-06-05","BBCA"
550,550,540,545,111212500,"2008-06-06","BBCA"
520,535,520,535,77522500,"2008-06-09","BBCA"
540,540,505,530,124242500,"2008-06-10","BBCA"
530,535,520,525,76855000,"2008-06-11","BBCA"
510,525,510,525,112672500,"2008-06-12","BBCA"
520,525,510,520,58812500,"2008-06-13","BBCA"
510,530,510,510,53297500,"2008-06-16","BBCA"
500,510,495,500,102620000,"2008-06-17","BBCA"
500,500,490,500,66712500,"2008-06-18","BBCA"
495,500,485,495,86967500,"2008-06-19","BBCA"
495,500,490,495,71782500,"2008-06-20","BBCA"
470,490,465,470,131415000,"2008-06-23","BBCA"
465,470,455,465,191915000,"2008-06-24","BBCA"
475,475,460,475,139435000,"2008-06-25","BBCA"
485,490,475,485,253072500,"2008-06-26","BBCA"
470,480,465,470,103580000,"2008-06-27","BBCA"
495,495,475,495,119597500,"2008-06-30","BBCA"
515,525,500,515,139017500,"2008-07-01","BBCA"
515,540,515,515,161507500,"2008-07-02","BBCA"
525,525,495,525,132317500,"2008-07-03","BBCA"
520,535,520,520,91017500,"2008-07-04","BBCA"
520,525,500,520,23840000,"2008-07-07","BBCA"
515,550,510,550,216222500,"2008-07-08","BBCA"
570,570,550,570,163502500,"2008-07-09","BBCA"
555,570,545,555,74302500,"2008-07-10","BBCA"
560,560,545,560,33247500,"2008-07-11","BBCA"
560,565,545,560,25897500,"2008-07-14","BBCA"
525,550,525,525,42710000,"2008-07-15","BBCA"
530,550,520,530,99762500,"2008-07-16","BBCA"
530,550,530,530,69755000,"2008-07-17","BBCA"
535,550,530,535,54415000,"2008-07-18","BBCA"
560,565,545,560,107580000,"2008-07-21","BBCA"
565,565,550,565,23800000,"2008-07-22","BBCA"
580,585,570,580,192637500,"2008-07-23","BBCA"
580,620,580,610,250862500,"2008-07-24","BBCA"
590,600,575,590,80612500,"2008-07-25","BBCA"
595,595,590,595,35960000,"2008-07-28","BBCA"
600,605,580,600,66225000,"2008-07-29","BBCA"
605,625,600,605,104527500,"2008-07-31","BBCA"
585,605,585,585,49625000,"2008-08-01","BBCA"
600,600,580,600,39932500,"2008-08-04","BBCA"
600,610,590,600,60995000,"2008-08-05","BBCA"
605,620,600,605,78732500,"2008-08-06","BBCA"
605,620,600,605,94050000,"2008-08-07","BBCA"
590,605,585,590,29585000,"2008-08-08","BBCA"
595,605,590,595,34925000,"2008-08-11","BBCA"
595,600,560,560,40422500,"2008-08-12","BBCA"
560,600,560,600,44947500,"2008-08-13","BBCA"
590,610,580,590,38817500,"2008-08-14","BBCA"
585,615,585,615,124050000,"2008-08-15","BBCA"
595,620,595,595,71922500,"2008-08-19","BBCA"
595,605,595,595,51162500,"2008-08-20","BBCA"
590,605,590,590,46097500,"2008-08-21","BBCA"
585,600,585,585,27120000,"2008-08-22","BBCA"
610,610,590,610,20980000,"2008-08-25","BBCA"
590,600,590,590,17255000,"2008-08-26","BBCA"
590,620,590,620,104745000,"2008-08-27","BBCA"
630,640,620,630,151962500,"2008-08-28","BBCA"
635,650,630,635,89802500,"2008-08-29","BBCA"
640,660,640,650,150390000,"2008-09-01","BBCA"
675,675,650,675,179015000,"2008-09-02","BBCA"
660,675,660,660,133635000,"2008-09-03","BBCA"
650,670,640,650,25277500,"2008-09-04","BBCA"
650,665,625,650,138822500,"2008-09-05","BBCA"
655,680,650,655,157897500,"2008-09-08","BBCA"
660,660,600,605,92522500,"2008-09-09","BBCA"
600,600,580,600,133175000,"2008-09-10","BBCA"
575,600,560,575,85605000,"2008-09-11","BBCA"
575,575,540,545,64500000,"2008-09-12","BBCA"
530,545,525,530,209690000,"2008-09-15","BBCA"
505,565,500,555,124852500,"2008-09-16","BBCA"
565,575,560,565,63472500,"2008-09-17","BBCA"
540,620,535,610,91932500,"2008-09-18","BBCA"
635,650,620,635,102670000,"2008-09-19","BBCA"
650,665,640,650,157812500,"2008-09-22","BBCA"
630,650,630,630,142892500,"2008-09-23","BBCA"
605,650,605,640,34525000,"2008-09-24","BBCA"
645,655,640,645,31022500,"2008-09-25","BBCA"
635,645,630,635,54060000,"2008-09-26","BBCA"
580,650,575,610,124347500,"2008-10-06","BBCA"
610,640,590,610,44155000,"2008-10-07","BBCA"
575,610,575,575,38597500,"2008-10-08","BBCA"
575,575,575,575,0,"2008-10-09","BBCA"
575,575,575,575,0,"2008-10-10","BBCA"
580,585,520,580,192295000,"2008-10-13","BBCA"
590,635,590,635,158782500,"2008-10-14","BBCA"
610,650,605,610,104467500,"2008-10-15","BBCA"
550,575,550,550,181937500,"2008-10-16","BBCA"
560,560,515,520,174940000,"2008-10-17","BBCA"
535,555,520,535,72260000,"2008-10-20","BBCA"
560,575,550,560,52875000,"2008-10-21","BBCA"
610,610,530,530,120320000,"2008-10-22","BBCA"
500,540,480,535,61472500,"2008-10-23","BBCA"
520,520,485,485,43322500,"2008-10-24","BBCA"
440,460,440,440,61052500,"2008-10-27","BBCA"
440,445,400,405,165315000,"2008-10-28","BBCA"
440,445,430,440,168795000,"2008-10-29","BBCA"
420,480,420,480,123590000,"2008-10-30","BBCA"
510,560,500,540,140230000,"2008-10-31","BBCA"
565,590,545,565,160672500,"2008-11-03","BBCA"
550,580,525,550,69542500,"2008-11-04","BBCA"
570,590,560,570,145075000,"2008-11-05","BBCA"
555,560,520,555,51927500,"2008-11-06","BBCA"
575,585,540,575,53990000,"2008-11-07","BBCA"
580,600,570,580,30482500,"2008-11-10","BBCA"
580,580,560,580,43417500,"2008-11-11","BBCA"
575,580,570,575,39960000,"2008-11-12","BBCA"
545,580,535,545,56485000,"2008-11-13","BBCA"
580,580,550,580,33582500,"2008-11-14","BBCA"
545,575,530,545,58050000,"2008-11-17","BBCA"
525,525,500,525,96530000,"2008-11-18","BBCA"
550,550,505,550,93797500,"2008-11-19","BBCA"
540,540,515,540,92990000,"2008-11-20","BBCA"
515,515,490,515,186787500,"2008-11-21","BBCA"
525,525,505,525,53637500,"2008-11-24","BBCA"
530,540,520,530,50435000,"2008-11-25","BBCA"
545,545,525,545,67052500,"2008-11-26","BBCA"
540,560,525,540,75300000,"2008-11-27","BBCA"
560,560,525,540,82652500,"2008-11-28","BBCA"
540,560,520,540,79042500,"2008-12-01","BBCA"
535,540,505,535,52512500,"2008-12-02","BBCA"
535,545,535,535,31577500,"2008-12-03","BBCA"
550,570,540,550,79845000,"2008-12-04","BBCA"
560,560,540,560,56612500,"2008-12-05","BBCA"
595,600,565,595,133162500,"2008-12-09","BBCA"
585,605,585,585,82747500,"2008-12-10","BBCA"
595,610,580,595,128255000,"2008-12-11","BBCA"
590,590,555,555,37400000,"2008-12-12","BBCA"
565,630,565,630,136477500,"2008-12-15","BBCA"
620,625,605,620,55522500,"2008-12-16","BBCA"
640,640,620,640,99505000,"2008-12-17","BBCA"
640,645,630,640,26702500,"2008-12-18","BBCA"
640,650,630,640,49090000,"2008-12-19","BBCA"
640,650,625,640,58557500,"2008-12-22","BBCA"
640,645,635,640,20405000,"2008-12-23","BBCA"
630,650,630,630,23512500,"2008-12-24","BBCA"
650,665,640,650,34487500,"2008-12-30","BBCA"
650,650,650,650,0,"2008-12-31","BBCA"
700,700,650,700,76682500,"2009-01-05","BBCA"
700,740,690,700,86082500,"2009-01-06","BBCA"
715,715,630,675,65045000,"2009-01-07","BBCA"
625,640,620,625,53797500,"2009-01-08","BBCA"
600,630,595,600,59930000,"2009-01-09","BBCA"
585,610,580,585,101640000,"2009-01-12","BBCA"
590,605,570,590,136737500,"2009-01-13","BBCA"
585,600,580,585,74107500,"2009-01-14","BBCA"
555,570,545,555,85305000,"2009-01-15","BBCA"
560,595,555,595,62925000,"2009-01-16","BBCA"
585,605,565,585,76727500,"2009-01-19","BBCA"
590,590,555,590,52827500,"2009-01-20","BBCA"
550,580,545,550,192397500,"2009-01-21","BBCA"
550,565,540,550,79192500,"2009-01-22","BBCA"
555,555,540,555,26167500,"2009-01-23","BBCA"
565,565,550,565,18065000,"2009-01-27","BBCA"
550,570,550,550,33757500,"2009-01-28","BBCA"
550,560,540,550,80987500,"2009-01-29","BBCA"
550,555,540,550,27947500,"2009-01-30","BBCA"
550,555,540,550,44225000,"2009-02-02","BBCA"
555,555,545,555,28272500,"2009-02-03","BBCA"
565,565,550,565,38587500,"2009-02-04","BBCA"
555,560,550,555,32047500,"2009-02-05","BBCA"
555,570,545,555,71415000,"2009-02-06","BBCA"
550,560,540,550,29632500,"2009-02-09","BBCA"
530,545,525,530,54927500,"2009-02-10","BBCA"
515,525,495,515,89625000,"2009-02-11","BBCA"
525,535,510,525,67057500,"2009-02-12","BBCA"
530,540,520,530,58085000,"2009-02-13","BBCA"
535,535,525,535,23660000,"2009-02-16","BBCA"
505,530,500,505,81940000,"2009-02-17","BBCA"
510,515,490,510,92457500,"2009-02-18","BBCA"
515,525,510,515,61772500,"2009-02-19","BBCA"
490,515,490,490,86685000,"2009-02-20","BBCA"
500,505,495,500,46760000,"2009-02-23","BBCA"
490,505,485,490,34192500,"2009-02-24","BBCA"
500,505,470,470,134747500,"2009-02-25","BBCA"
480,480,460,480,203025000,"2009-02-26","BBCA"
470,480,465,470,109212500,"2009-02-27","BBCA"
460,475,460,460,55142500,"2009-03-02","BBCA"
455,485,455,480,70262500,"2009-03-03","BBCA"
480,520,475,515,159980000,"2009-03-04","BBCA"
520,530,515,520,148077500,"2009-03-05","BBCA"
515,525,505,515,34262500,"2009-03-06","BBCA"
540,540,515,540,116147500,"2009-03-10","BBCA"
560,560,545,560,133940000,"2009-03-11","BBCA"
550,560,540,550,47527500,"2009-03-12","BBCA"
565,570,555,565,105687500,"2009-03-13","BBCA"
565,575,560,565,36767500,"2009-03-16","BBCA"
570,570,550,570,123345000,"2009-03-17","BBCA"
560,575,550,560,63062500,"2009-03-18","BBCA"
565,590,560,585,130515000,"2009-03-19","BBCA"
590,595,580,590,48397500,"2009-03-20","BBCA"
610,615,590,610,68005000,"2009-03-23","BBCA"
625,630,615,625,147035000,"2009-03-24","BBCA"
630,640,620,630,60182500,"2009-03-25","BBCA"
635,650,630,635,37627500,"2009-03-27","BBCA"
615,640,600,615,56115000,"2009-03-30","BBCA"
620,640,615,620,109097500,"2009-03-31","BBCA"
635,645,620,635,46275000,"2009-04-01","BBCA"
655,655,635,655,157330000,"2009-04-02","BBCA"
635,670,635,635,109970000,"2009-04-03","BBCA"
645,660,630,645,75302500,"2009-04-06","BBCA"
640,650,630,640,82950000,"2009-04-07","BBCA"
610,645,605,610,84190000,"2009-04-08","BBCA"
610,610,610,610,0,"2009-04-09","BBCA"
645,645,625,645,47767500,"2009-04-13","BBCA"
670,680,640,670,253475000,"2009-04-14","BBCA"
675,685,655,675,84102500,"2009-04-15","BBCA"
695,700,680,695,137757500,"2009-04-16","BBCA"
695,725,695,715,132667500,"2009-04-17","BBCA"
705,715,690,705,55837500,"2009-04-20","BBCA"
685,705,685,685,56322500,"2009-04-22","BBCA"
670,680,665,670,28497500,"2009-04-23","BBCA"
680,695,670,680,30782500,"2009-04-24","BBCA"
645,670,640,645,22857500,"2009-04-27","BBCA"
665,695,645,665,41195000,"2009-04-28","BBCA"
665,680,665,665,40405000,"2009-04-29","BBCA"
670,700,670,670,72955000,"2009-04-30","BBCA"
695,700,680,695,40085000,"2009-05-01","BBCA"
710,715,685,710,96350000,"2009-05-04","BBCA"
700,720,675,700,94617500,"2009-05-05","BBCA"
680,700,680,680,79777500,"2009-05-06","BBCA"
670,705,670,670,75292500,"2009-05-07","BBCA"
670,680,665,670,50752500,"2009-05-08","BBCA"
675,685,640,640,110172500,"2009-05-11","BBCA"
645,650,625,645,134105000,"2009-05-12","BBCA"
650,665,635,650,91475000,"2009-05-13","BBCA"
650,650,630,650,30230000,"2009-05-14","BBCA"
650,660,640,650,43685000,"2009-05-15","BBCA"
670,685,635,670,62312500,"2009-05-18","BBCA"
700,700,680,700,66137500,"2009-05-19","BBCA"
705,710,690,705,91387500,"2009-05-20","BBCA"
705,705,705,705,0,"2009-05-21","BBCA"
695,700,680,695,33907500,"2009-05-22","BBCA"
695,705,690,695,13902500,"2009-05-25","BBCA"
675,705,670,675,32370000,"2009-05-26","BBCA"
690,695,680,690,35222500,"2009-05-27","BBCA"
690,690,680,690,21730000,"2009-05-28","BBCA"
675,700,660,675,124640000,"2009-05-29","BBCA"
685,690,675,685,84995000,"2009-06-01","BBCA"
710,725,690,710,177885000,"2009-06-02","BBCA"
705,720,695,705,81915000,"2009-06-03","BBCA"
715,720,700,715,99930000,"2009-06-04","BBCA"
745,755,710,745,243815000,"2009-06-05","BBCA"
765,775,750,765,164275000,"2009-06-08","BBCA"
795,795,765,795,174617500,"2009-06-09","BBCA"
780,805,750,780,144150000,"2009-06-10","BBCA"
775,780,765,775,58922500,"2009-06-11","BBCA"
770,775,755,770,112405000,"2009-06-12","BBCA"
770,775,765,770,105737500,"2009-06-15","BBCA"
760,760,745,760,44185000,"2009-06-16","BBCA"
755,755,715,715,119712500,"2009-06-17","BBCA"
705,720,690,705,93282500,"2009-06-18","BBCA"
705,715,695,705,39070000,"2009-06-19","BBCA"
730,730,705,730,34227500,"2009-06-22","BBCA"
715,720,695,715,55547500,"2009-06-23","BBCA"
730,730,720,730,68552500,"2009-06-24","BBCA"
765,765,730,765,137437500,"2009-06-25","BBCA"
710,740,695,710,304050000,"2009-06-26","BBCA"
705,725,700,705,99202500,"2009-06-29","BBCA"
705,715,695,705,71202500,"2009-06-30","BBCA"
720,725,700,720,114495000,"2009-07-01","BBCA"
725,755,725,745,330582500,"2009-07-02","BBCA"
725,745,725,725,90715000,"2009-07-03","BBCA"
710,730,705,710,43245000,"2009-07-06","BBCA"
720,725,710,720,102945000,"2009-07-07","BBCA"
720,720,720,720,0,"2009-07-08","BBCA"
720,740,715,720,130030000,"2009-07-09","BBCA"
720,725,705,705,50347500,"2009-07-10","BBCA"
705,720,685,705,77227500,"2009-07-13","BBCA"
705,720,700,705,50065000,"2009-07-14","BBCA"
745,745,705,745,136127500,"2009-07-15","BBCA"
760,770,750,760,149990000,"2009-07-16","BBCA"
740,760,735,740,136840000,"2009-07-17","BBCA"
740,740,740,740,0,"2009-07-20","BBCA"
740,755,725,740,168640000,"2009-07-21","BBCA"
720,740,715,720,101367500,"2009-07-22","BBCA"
740,740,720,740,73280000,"2009-07-23","BBCA"
740,750,735,740,125932500,"2009-07-24","BBCA"
740,750,730,740,69055000,"2009-07-27","BBCA"
740,745,735,740,171927500,"2009-07-28","BBCA"
730,745,725,730,45522500,"2009-07-29","BBCA"
745,750,735,745,154247500,"2009-07-30","BBCA"
755,760,745,755,190452500,"2009-07-31","BBCA"
770,775,755,770,78417500,"2009-08-03","BBCA"
785,790,770,785,117150000,"2009-08-04","BBCA"
805,805,785,805,156017500,"2009-08-05","BBCA"
835,835,805,835,126982500,"2009-08-06","BBCA"
825,835,825,825,33302500,"2009-08-07","BBCA"
845,845,825,845,48535000,"2009-08-10","BBCA"
880,885,845,880,89407500,"2009-08-11","BBCA"
870,870,845,865,83232500,"2009-08-12","BBCA"
865,885,860,865,21430000,"2009-08-13","BBCA"
870,870,855,870,42775000,"2009-08-14","BBCA"
835,840,825,835,70377500,"2009-08-18","BBCA"
840,855,830,840,82472500,"2009-08-19","BBCA"
845,850,840,845,31722500,"2009-08-20","BBCA"
865,865,850,865,26595000,"2009-08-21","BBCA"
860,885,850,860,25527500,"2009-08-24","BBCA"
855,870,850,855,37687500,"2009-08-25","BBCA"
870,870,850,870,44412500,"2009-08-26","BBCA"
865,870,850,865,47247500,"2009-08-27","BBCA"
870,870,855,870,23142500,"2009-08-28","BBCA"
850,870,850,850,33407500,"2009-08-31","BBCA"
875,885,855,875,63022500,"2009-09-01","BBCA"
855,870,840,855,51055000,"2009-09-02","BBCA"
855,865,840,855,47240000,"2009-09-03","BBCA"
855,860,850,855,9780000,"2009-09-04","BBCA"
880,885,860,880,23210000,"2009-09-07","BBCA"
880,885,870,880,27137500,"2009-09-08","BBCA"
895,895,880,895,58807500,"2009-09-09","BBCA"
900,905,895,900,26837500,"2009-09-10","BBCA"
885,900,875,885,28032500,"2009-09-11","BBCA"
860,875,855,860,46397500,"2009-09-14","BBCA"
870,885,855,870,52265000,"2009-09-15","BBCA"
875,885,865,875,33842500,"2009-09-16","BBCA"
880,930,880,925,96955000,"2009-09-17","BBCA"
960,970,940,960,96397500,"2009-09-24","BBCA"
915,940,910,915,57715000,"2009-09-25","BBCA"
890,930,890,890,33472500,"2009-09-28","BBCA"
910,915,895,910,35802500,"2009-09-29","BBCA"
925,930,905,925,55632500,"2009-09-30","BBCA"
965,970,930,965,93842500,"2009-10-01","BBCA"
955,1100,945,1010,53040000,"2009-10-02","BBCA"
1000,1000,970,1000,71345000,"2009-10-05","BBCA"
1040,1070,1000,1040,85385000,"2009-10-06","BBCA"
1050,1070,970,985,123442500,"2009-10-07","BBCA"
940,980,935,940,195182500,"2009-10-08","BBCA"
950,955,935,950,213927500,"2009-10-09","BBCA"
945,950,930,945,44470000,"2009-10-12","BBCA"
950,965,940,950,106370000,"2009-10-13","BBCA"
960,970,955,960,146687500,"2009-10-14","BBCA"
955,975,945,955,119725000,"2009-10-15","BBCA"
940,950,935,940,93432500,"2009-10-16","BBCA"
960,960,935,960,61132500,"2009-10-19","BBCA"
955,965,945,955,59992500,"2009-10-20","BBCA"
955,960,940,955,36295000,"2009-10-21","BBCA"
955,960,940,955,73320000,"2009-10-22","BBCA"
955,960,945,955,91627500,"2009-10-23","BBCA"
955,955,945,955,30062500,"2009-10-26","BBCA"
940,950,930,940,50915000,"2009-10-27","BBCA"
920,940,915,920,59547500,"2009-10-28","BBCA"
915,915,840,915,223947500,"2009-10-29","BBCA"
915,930,910,915,113667500,"2009-10-30","BBCA"
920,925,895,920,45822500,"2009-11-02","BBCA"
910,930,910,910,53547500,"2009-11-03","BBCA"
920,925,905,920,30787500,"2009-11-04","BBCA"
920,925,905,920,16727500,"2009-11-05","BBCA"
945,945,925,945,37420000,"2009-11-06","BBCA"
945,955,940,945,24652500,"2009-11-09","BBCA"
950,960,945,950,50455000,"2009-11-10","BBCA"
940,955,940,940,41377500,"2009-11-11","BBCA"
960,960,945,960,24725000,"2009-11-12","BBCA"
950,960,945,950,15125000,"2009-11-13","BBCA"
945,955,945,945,38250000,"2009-11-16","BBCA"
955,960,945,955,52965000,"2009-11-17","BBCA"
945,955,945,945,20322500,"2009-11-18","BBCA"
940,950,935,940,21455000,"2009-11-19","BBCA"
940,950,935,940,12230000,"2009-11-20","BBCA"
930,945,925,930,36412500,"2009-11-23","BBCA"
930,945,930,930,32052500,"2009-11-24","BBCA"
940,940,930,940,26697500,"2009-11-25","BBCA"
935,940,925,935,32130000,"2009-11-26","BBCA"
960,965,910,960,107092500,"2009-11-30","BBCA"
985,985,955,985,134247500,"2009-12-01","BBCA"
995,995,985,985,57652500,"2009-12-02","BBCA"
985,995,980,980,24360000,"2009-12-03","BBCA"
980,1000,975,995,31647500,"2009-12-04","BBCA"
995,995,970,970,20192500,"2009-12-07","BBCA"
970,970,945,945,37017500,"2009-12-08","BBCA"
940,955,930,940,44022500,"2009-12-09","BBCA"
950,965,940,950,56725000,"2009-12-10","BBCA"
965,970,960,965,42972500,"2009-12-11","BBCA"
970,980,955,970,28480000,"2009-12-14","BBCA"
960,980,960,960,35655000,"2009-12-15","BBCA"
965,980,960,965,20815000,"2009-12-16","BBCA"
970,975,965,970,22095000,"2009-12-17","BBCA"
925,955,925,925,41380000,"2009-12-21","BBCA"
935,935,925,935,30935000,"2009-12-22","BBCA"
945,945,930,945,9772500,"2009-12-23","BBCA"
950,950,940,945,16760000,"2009-12-28","BBCA"
945,950,940,945,13180000,"2009-12-29","BBCA"
970,970,945,970,37152500,"2009-12-30","BBCA"
1010,1010,965,1010,77812500,"2010-01-04","BBCA"
1020,1020,990,1020,44442500,"2010-01-05","BBCA"
990,1020,990,990,27782500,"2010-01-06","BBCA"
995,995,965,995,38632500,"2010-01-07","BBCA"
970,995,970,970,27427500,"2010-01-08","BBCA"
980,995,980,980,38505000,"2010-01-11","BBCA"
1030,1030,980,1030,53395000,"2010-01-12","BBCA"
1000,1020,995,1000,48905000,"2010-01-13","BBCA"
990,1030,990,990,28395000,"2010-01-14","BBCA"
990,1010,990,990,25790000,"2010-01-15","BBCA"
1000,1020,990,1010,12627500,"2010-01-18","BBCA"
995,1030,995,995,30875000,"2010-01-19","BBCA"
1010,1020,1000,1010,49412500,"2010-01-20","BBCA"
975,1000,970,975,62377500,"2010-01-21","BBCA"
965,970,950,965,63022500,"2010-01-22","BBCA"
960,960,945,960,19035000,"2010-01-25","BBCA"
965,970,955,960,87990000,"2010-01-26","BBCA"
945,965,945,945,38155000,"2010-01-27","BBCA"
975,975,945,975,33752500,"2010-01-28","BBCA"
1000,1000,955,1000,59592500,"2010-01-29","BBCA"
970,985,965,970,38507500,"2010-02-01","BBCA"
955,975,950,955,52677500,"2010-02-02","BBCA"
955,965,950,955,31232500,"2010-02-03","BBCA"
950,965,945,950,35072500,"2010-02-04","BBCA"
910,930,910,910,144220000,"2010-02-05","BBCA"
905,910,885,905,82680000,"2010-02-08","BBCA"
920,920,890,920,87217500,"2010-02-09","BBCA"
910,930,900,910,111352500,"2010-02-10","BBCA"
925,925,905,925,42910000,"2010-02-11","BBCA"
925,930,920,925,32655000,"2010-02-12","BBCA"
910,925,910,910,8075000,"2010-02-15","BBCA"
935,940,915,935,25492500,"2010-02-16","BBCA"
960,965,940,960,102187500,"2010-02-17","BBCA"
965,970,950,965,44107500,"2010-02-18","BBCA"
970,975,955,970,59805000,"2010-02-19","BBCA"
1000,1020,970,1000,126982500,"2010-02-22","BBCA"
990,1000,985,990,29417500,"2010-02-23","BBCA"
1010,1010,980,1010,46500000,"2010-02-24","BBCA"
975,1000,970,975,43217500,"2010-02-25","BBCA"
960,985,960,960,54977500,"2010-03-01","BBCA"
980,985,970,980,59565000,"2010-03-02","BBCA"
965,985,965,965,22262500,"2010-03-03","BBCA"
990,1000,965,990,80647500,"2010-03-04","BBCA"
1000,1010,985,1000,27190000,"2010-03-05","BBCA"
1010,1020,1000,1010,101510000,"2010-03-08","BBCA"
1040,1040,1000,1040,68597500,"2010-03-09","BBCA"
1030,1040,1020,1030,25587500,"2010-03-10","BBCA"
1040,1060,1030,1040,97727500,"2010-03-11","BBCA"
1020,1060,1020,1020,24825000,"2010-03-12","BBCA"
1040,1070,1020,1040,83520000,"2010-03-15","BBCA"
1060,1160,1060,1160,162297500,"2010-03-17","BBCA"
1150,1160,1090,1090,86902500,"2010-03-18","BBCA"
1090,1130,1060,1090,88387500,"2010-03-19","BBCA"
1090,1120,1080,1090,25450000,"2010-03-22","BBCA"
1120,1130,1090,1120,25870000,"2010-03-23","BBCA"
1140,1140,1120,1140,49425000,"2010-03-24","BBCA"
1150,1150,1120,1150,49617500,"2010-03-25","BBCA"
1150,1170,1140,1150,49207500,"2010-03-26","BBCA"
1120,1150,1110,1120,73050000,"2010-03-29","BBCA"
1110,1150,1100,1110,22600000,"2010-03-30","BBCA"
1100,1140,1080,1100,56682500,"2010-03-31","BBCA"
1090,1130,1090,1090,30090000,"2010-04-01","BBCA"
1120,1160,1120,1150,63510000,"2010-04-05","BBCA"
1140,1240,1140,1140,70010000,"2010-04-06","BBCA"
1170,1210,1140,1170,63040000,"2010-04-07","BBCA"
1190,1190,1120,1130,52942500,"2010-04-08","BBCA"
1110,1140,1110,1110,24150000,"2010-04-09","BBCA"
1110,1170,1110,1170,34100000,"2010-04-12","BBCA"
1170,1180,1140,1140,15842500,"2010-04-13","BBCA"
1160,1170,1150,1160,21332500,"2010-04-14","BBCA"
1160,1170,1140,1160,31015000,"2010-04-15","BBCA"
1150,1160,1110,1150,23242500,"2010-04-16","BBCA"
1130,1140,1110,1130,23337500,"2010-04-19","BBCA"
1170,1170,1130,1170,84177500,"2010-04-20","BBCA"
1150,1180,1150,1150,34060000,"2010-04-21","BBCA"
1140,1150,1120,1140,82577500,"2010-04-22","BBCA"
1140,1140,1120,1140,21560000,"2010-04-23","BBCA"
1140,1150,1140,1140,15572500,"2010-04-26","BBCA"
1140,1150,1120,1140,43650000,"2010-04-27","BBCA"
1090,1120,1080,1090,189310000,"2010-04-28","BBCA"
1090,1120,1080,1090,105970000,"2010-04-29","BBCA"
1090,1120,1090,1090,222497500,"2010-04-30","BBCA"
1100,1100,1080,1100,73280000,"2010-05-03","BBCA"
1100,1110,1080,1100,68060000,"2010-05-04","BBCA"
1040,1080,1030,1040,165802500,"2010-05-05","BBCA"
1020,1050,990,1020,168800000,"2010-05-06","BBCA"
985,1000,965,985,166700000,"2010-05-07","BBCA"
1000,1050,1000,1040,170602500,"2010-05-10","BBCA"
1050,1060,1020,1030,149087500,"2010-05-11","BBCA"
1030,1040,1020,1030,48815000,"2010-05-12","BBCA"
1050,1060,1030,1050,90022500,"2010-05-14","BBCA"
1070,1070,1010,1070,57930000,"2010-05-17","BBCA"
1090,1110,1060,1090,155627500,"2010-05-18","BBCA"
1050,1090,1040,1050,83387500,"2010-05-19","BBCA"
1040,1060,1010,1040,100820000,"2010-05-20","BBCA"
1020,1030,995,1020,97032500,"2010-05-21","BBCA"
1030,1070,1020,1030,81047500,"2010-05-24","BBCA"
1000,1010,990,1000,97905000,"2010-05-25","BBCA"
1050,1050,1000,1050,79927500,"2010-05-26","BBCA"
1060,1060,1010,1060,91890000,"2010-05-27","BBCA"
1110,1120,1060,1110,176372500,"2010-05-31","BBCA"
1060,1100,1060,1060,63780000,"2010-06-01","BBCA"
1090,1100,1060,1090,38995000,"2010-06-02","BBCA"
1110,1120,1100,1110,66697500,"2010-06-03","BBCA"
1130,1130,1110,1130,97427500,"2010-06-04","BBCA"
1100,1110,1050,1100,53332500,"2010-06-07","BBCA"
1120,1120,1100,1120,18865000,"2010-06-08","BBCA"
1120,1120,1090,1120,14632500,"2010-06-09","BBCA"
1090,1130,1070,1090,25792500,"2010-06-10","BBCA"
1090,1120,1090,1090,23995000,"2010-06-11","BBCA"
1090,1100,1090,1090,7280000,"2010-06-14","BBCA"
1100,1130,1090,1100,48675000,"2010-06-15","BBCA"
1130,1140,1120,1130,36692500,"2010-06-16","BBCA"
1120,1150,1110,1120,140135000,"2010-06-17","BBCA"
1140,1160,1110,1140,138940000,"2010-06-18","BBCA"
1160,1180,1140,1160,99095000,"2010-06-21","BBCA"
1170,1190,1160,1170,74737500,"2010-06-22","BBCA"
1160,1170,1140,1160,22247500,"2010-06-23","BBCA"
1130,1170,1130,1130,22237500,"2010-06-24","BBCA"
1150,1160,1140,1150,17182500,"2010-06-25","BBCA"
1160,1180,1160,1160,23612500,"2010-06-28","BBCA"
1160,1180,1140,1160,29610000,"2010-06-29","BBCA"
1130,1200,1130,1190,47522500,"2010-06-30","BBCA"
1140,1190,1130,1140,45510000,"2010-07-01","BBCA"
1120,1150,1110,1120,32860000,"2010-07-02","BBCA"
1120,1130,1110,1120,13822500,"2010-07-05","BBCA"
1140,1160,1100,1140,30530000,"2010-07-06","BBCA"
1160,1160,1140,1160,25077500,"2010-07-07","BBCA"
1150,1180,1150,1150,50300000,"2010-07-08","BBCA"
1170,1190,1160,1170,37857500,"2010-07-09","BBCA"
1180,1200,1160,1180,31345000,"2010-07-12","BBCA"
1180,1200,1180,1180,20750000,"2010-07-13","BBCA"
1190,1200,1180,1190,37702500,"2010-07-14","BBCA"
1180,1190,1180,1180,10990000,"2010-07-15","BBCA"
1210,1210,1180,1210,53175000,"2010-07-16","BBCA"
1190,1200,1180,1190,24957500,"2010-07-19","BBCA"
1190,1190,1160,1190,38907500,"2010-07-20","BBCA"
1190,1200,1180,1190,44420000,"2010-07-21","BBCA"
1190,1200,1180,1190,28990000,"2010-07-22","BBCA"
1200,1210,1200,1200,30435000,"2010-07-23","BBCA"
1190,1220,1190,1190,18632500,"2010-07-26","BBCA"
1200,1220,1200,1200,51112500,"2010-07-27","BBCA"
1200,1230,1200,1200,34165000,"2010-07-28","BBCA"
1240,1240,1210,1240,52437500,"2010-07-29","BBCA"
1190,1260,1190,1190,51642500,"2010-07-30","BBCA"
1190,1210,1180,1190,51620000,"2010-08-02","BBCA"
1150,1200,1130,1150,110575000,"2010-08-03","BBCA"
1150,1180,1130,1150,47535000,"2010-08-04","BBCA"
1190,1210,1170,1190,45402500,"2010-08-05","BBCA"
1200,1210,1180,1200,23047500,"2010-08-06","BBCA"
1230,1230,1180,1230,29055000,"2010-08-09","BBCA"
1200,1220,1190,1200,31437500,"2010-08-10","BBCA"
1190,1210,1170,1190,27060000,"2010-08-11","BBCA"
1180,1190,1160,1180,14530000,"2010-08-12","BBCA"
1200,1210,1180,1200,24037500,"2010-08-13","BBCA"
1180,1220,1180,1180,33652500,"2010-08-16","BBCA"
1200,1200,1180,1200,54657500,"2010-08-18","BBCA"
1190,1220,1190,1190,55960000,"2010-08-19","BBCA"
1200,1220,1190,1200,30572500,"2010-08-20","BBCA"
1210,1220,1200,1210,13170000,"2010-08-23","BBCA"
1210,1230,1210,1210,36465000,"2010-08-24","BBCA"
1210,1220,1190,1210,20832500,"2010-08-25","BBCA"
1190,1210,1190,1190,21760000,"2010-08-26","BBCA"
1180,1200,1160,1180,66232500,"2010-08-27","BBCA"
1160,1190,1150,1160,34660000,"2010-08-30","BBCA"
1160,1180,1150,1160,37080000,"2010-08-31","BBCA"
1210,1220,1170,1210,43047500,"2010-09-01","BBCA"
1180,1220,1170,1180,66080000,"2010-09-02","BBCA"
1200,1200,1180,1200,40217500,"2010-09-03","BBCA"
1210,1210,1190,1210,52815000,"2010-09-06","BBCA"
1210,1210,1190,1210,28272500,"2010-09-07","BBCA"
1220,1340,1220,1300,140677500,"2010-09-15","BBCA"
1270,1300,1260,1270,52155000,"2010-09-16","BBCA"
1300,1300,1280,1300,42170000,"2010-09-17","BBCA"
1290,1320,1250,1290,40667500,"2010-09-20","BBCA"
1280,1310,1240,1280,58230000,"2010-09-21","BBCA"
1250,1300,1250,1250,49210000,"2010-09-22","BBCA"
1280,1290,1250,1280,23255000,"2010-09-23","BBCA"
1300,1330,1290,1300,78577500,"2010-09-24","BBCA"
1340,1360,1320,1340,61030000,"2010-09-27","BBCA"
1350,1370,1330,1350,51845000,"2010-09-28","BBCA"
1360,1360,1340,1360,54582500,"2010-09-29","BBCA"
1340,1380,1340,1340,51877500,"2010-09-30","BBCA"
1400,1400,1360,1400,69325000,"2010-10-01","BBCA"
1370,1400,1360,1370,67662500,"2010-10-04","BBCA"
1360,1380,1340,1360,80902500,"2010-10-05","BBCA"
1380,1380,1360,1380,53687500,"2010-10-06","BBCA"
1390,1390,1360,1390,42997500,"2010-10-07","BBCA"
1370,1380,1350,1370,29765000,"2010-10-08","BBCA"
1350,1380,1350,1350,20362500,"2010-10-11","BBCA"
1350,1370,1350,1350,26775000,"2010-10-12","BBCA"
1360,1360,1330,1360,79412500,"2010-10-13","BBCA"
1360,1380,1350,1360,62847500,"2010-10-14","BBCA"
1330,1360,1320,1330,57540000,"2010-10-15","BBCA"
1320,1340,1310,1320,23737500,"2010-10-18","BBCA"
1350,1350,1320,1350,26372500,"2010-10-19","BBCA"
1360,1360,1320,1360,29332500,"2010-10-20","BBCA"
1360,1380,1360,1360,34870000,"2010-10-21","BBCA"
1370,1380,1360,1370,74575000,"2010-10-22","BBCA"
1380,1390,1370,1380,60352500,"2010-10-25","BBCA"
1410,1420,1380,1410,156982500,"2010-10-26","BBCA"
1400,1420,1380,1400,50765000,"2010-10-27","BBCA"
1370,1390,1370,1370,25535000,"2010-10-28","BBCA"
1400,1400,1370,1400,31145000,"2010-10-29","BBCA"
1410,1410,1380,1410,38750000,"2010-11-01","BBCA"
1410,1420,1380,1410,63380000,"2010-11-02","BBCA"
1430,1430,1400,1430,53247500,"2010-11-03","BBCA"
1430,1430,1390,1430,62787500,"2010-11-04","BBCA"
1420,1430,1410,1420,18817500,"2010-11-05","BBCA"
1430,1430,1380,1430,40787500,"2010-11-08","BBCA"
1400,1440,1390,1400,89047500,"2010-11-09","BBCA"
1410,1410,1380,1410,45297500,"2010-11-10","BBCA"
1390,1420,1370,1390,61105000,"2010-11-11","BBCA"
1380,1390,1370,1380,32450000,"2010-11-12","BBCA"
1360,1390,1350,1360,30840000,"2010-11-15","BBCA"
1410,1410,1360,1410,43115000,"2010-11-16","BBCA"
1370,1410,1350,1370,107235000,"2010-11-18","BBCA"
1390,1390,1360,1390,70927500,"2010-11-19","BBCA"
1360,1380,1350,1360,70885000,"2010-11-22","BBCA"
1320,1360,1310,1320,97042500,"2010-11-23","BBCA"
1320,1340,1300,1320,73470000,"2010-11-24","BBCA"
1320,1340,1310,1320,36077500,"2010-11-25","BBCA"
1290,1330,1280,1290,56182500,"2010-11-26","BBCA"
1290,1290,1250,1290,37220000,"2010-11-29","BBCA"
1210,1290,1210,1210,120562500,"2010-11-30","BBCA"
1280,1290,1230,1280,104555000,"2010-12-01","BBCA"
1300,1330,1300,1300,81537500,"2010-12-02","BBCA"
1290,1320,1280,1290,28212500,"2010-12-03","BBCA"
1310,1320,1280,1310,45037500,"2010-12-06","BBCA"
1340,1340,1320,1340,97242500,"2010-12-08","BBCA"
1320,1350,1310,1320,55515000,"2010-12-09","BBCA"
1310,1340,1280,1310,61057500,"2010-12-10","BBCA"
1280,1320,1260,1280,69262500,"2010-12-13","BBCA"
1300,1310,1280,1300,53307500,"2010-12-14","BBCA"
1300,1310,1260,1300,68772500,"2010-12-15","BBCA"
1280,1300,1250,1280,65460000,"2010-12-16","BBCA"
1340,1340,1270,1340,108775000,"2010-12-17","BBCA"
1320,1340,1290,1320,37627500,"2010-12-20","BBCA"
1330,1340,1310,1330,40780000,"2010-12-21","BBCA"
1290,1340,1280,1290,42852500,"2010-12-22","BBCA"
1270,1310,1250,1270,47290000,"2010-12-23","BBCA"
1290,1310,1280,1290,37525000,"2010-12-27","BBCA"
1290,1320,1290,1290,24520000,"2010-12-28","BBCA"
1300,1320,1290,1300,36677500,"2010-12-29","BBCA"
1280,1340,1280,1280,59500000,"2010-12-30","BBCA"
1290,1330,1290,1290,30687500,"2011-01-03","BBCA"
1300,1330,1300,1300,60622500,"2011-01-04","BBCA"
1320,1330,1290,1320,93312500,"2011-01-05","BBCA"
1310,1330,1290,1310,56425000,"2011-01-06","BBCA"
1280,1300,1260,1280,108225000,"2011-01-07","BBCA"
1180,1270,1180,1180,206805000,"2011-01-10","BBCA"
1140,1220,1130,1140,174027500,"2011-01-11","BBCA"
1160,1180,1150,1160,108485000,"2011-01-12","BBCA"
1180,1220,1160,1180,130262500,"2011-01-13","BBCA"
1210,1210,1150,1210,75755000,"2011-01-14","BBCA"
1190,1200,1160,1190,69715000,"2011-01-17","BBCA"
1160,1190,1150,1160,96855000,"2011-01-18","BBCA"
1150,1170,1130,1150,78937500,"2011-01-19","BBCA"
1140,1150,1120,1140,48695000,"2011-01-20","BBCA"
1090,1110,1070,1090,202035000,"2011-01-21","BBCA"
1080,1100,1060,1080,139710000,"2011-01-24","BBCA"
1120,1140,1080,1120,159697500,"2011-01-25","BBCA"
1170,1170,1090,1170,127820000,"2011-01-26","BBCA"
1180,1200,1150,1180,107552500,"2011-01-27","BBCA"
1160,1170,1130,1160,88790000,"2011-01-28","BBCA"
1130,1140,1110,1130,111635000,"2011-01-31","BBCA"
1130,1150,1120,1130,124292500,"2011-02-01","BBCA"
1170,1170,1150,1170,57712500,"2011-02-02","BBCA"
1200,1200,1150,1200,52730000,"2011-02-04","BBCA"
1210,1210,1180,1210,72517500,"2011-02-07","BBCA"
1200,1210,1180,1200,47717500,"2011-02-08","BBCA"
1180,1200,1160,1180,51515000,"2011-02-09","BBCA"
1140,1160,1110,1140,156037500,"2011-02-10","BBCA"
1190,1200,1130,1190,82470000,"2011-02-11","BBCA"
1220,1220,1190,1220,51780000,"2011-02-14","BBCA"
1210,1220,1190,1210,74892500,"2011-02-16","BBCA"
1200,1220,1190,1200,60722500,"2011-02-17","BBCA"
1230,1240,1210,1230,114060000,"2011-02-18","BBCA"
1250,1250,1230,1250,39370000,"2011-02-21","BBCA"
1250,1270,1230,1250,97897500,"2011-02-22","BBCA"
1280,1290,1240,1280,84700000,"2011-02-23","BBCA"
1250,1270,1230,1250,79745000,"2011-02-24","BBCA"
1220,1250,1210,1220,36402500,"2011-02-25","BBCA"
1260,1260,1220,1260,93285000,"2011-02-28","BBCA"
1290,1300,1260,1290,72402500,"2011-03-01","BBCA"
1300,1310,1270,1300,75597500,"2011-03-02","BBCA"
1330,1350,1300,1330,127657500,"2011-03-03","BBCA"
1360,1370,1340,1360,81507500,"2011-03-04","BBCA"
1380,1390,1360,1380,63065000,"2011-03-07","BBCA"
1370,1400,1360,1370,53710000,"2011-03-08","BBCA"
1370,1400,1370,1370,89597500,"2011-03-09","BBCA"
1380,1380,1360,1380,21752500,"2011-03-10","BBCA"
1360,1360,1320,1360,82232500,"2011-03-11","BBCA"
1360,1360,1330,1360,34250000,"2011-03-14","BBCA"
1330,1340,1310,1330,79232500,"2011-03-15","BBCA"
1340,1340,1310,1340,71250000,"2011-03-16","BBCA"
1310,1330,1300,1310,45040000,"2011-03-17","BBCA"
1310,1330,1310,1310,47140000,"2011-03-18","BBCA"
1340,1340,1310,1340,18092500,"2011-03-21","BBCA"
1350,1350,1330,1350,36987500,"2011-03-22","BBCA"
1350,1380,1340,1360,132667500,"2011-03-23","BBCA"
1370,1380,1330,1370,76077500,"2011-03-24","BBCA"
1380,1390,1370,1380,84322500,"2011-03-25","BBCA"
1390,1390,1360,1390,12435000,"2011-03-28","BBCA"
1390,1400,1370,1390,35272500,"2011-03-29","BBCA"
1370,1390,1360,1370,33162500,"2011-03-30","BBCA"
1390,1400,1370,1390,67942500,"2011-03-31","BBCA"
1420,1420,1390,1420,113392500,"2011-04-01","BBCA"
1400,1430,1380,1400,32142500,"2011-04-04","BBCA"
1400,1400,1380,1400,25945000,"2011-04-05","BBCA"
1390,1400,1360,1390,60717500,"2011-04-06","BBCA"
1410,1410,1390,1410,64167500,"2011-04-07","BBCA"
1400,1430,1400,1400,69687500,"2011-04-08","BBCA"
1420,1440,1400,1420,76545000,"2011-04-11","BBCA"
1410,1420,1390,1410,24292500,"2011-04-12","BBCA"
1430,1430,1400,1430,36337500,"2011-04-13","BBCA"
1430,1440,1410,1430,36335000,"2011-04-14","BBCA"
1460,1460,1420,1460,53817500,"2011-04-15","BBCA"
1480,1490,1450,1480,56122500,"2011-04-18","BBCA"
1490,1490,1450,1490,34050000,"2011-04-19","BBCA"
1510,1510,1470,1510,53392500,"2011-04-20","BBCA"
1500,1540,1490,1500,31302500,"2011-04-21","BBCA"
1500,1530,1500,1500,3702500,"2011-04-25","BBCA"
1510,1520,1470,1510,26105000,"2011-04-26","BBCA"
1500,1520,1490,1500,15235000,"2011-04-27","BBCA"
1520,1520,1500,1520,25942500,"2011-04-28","BBCA"
1480,1520,1470,1480,40062500,"2011-04-29","BBCA"
1500,1500,1480,1500,11520000,"2011-05-02","BBCA"
1450,1500,1450,1450,29397500,"2011-05-03","BBCA"
1470,1470,1420,1470,66220000,"2011-05-04","BBCA"
1430,1450,1430,1430,48987500,"2011-05-05","BBCA"
1460,1460,1410,1460,39665000,"2011-05-06","BBCA"
1440,1460,1440,1440,17860000,"2011-05-09","BBCA"
1460,1470,1440,1460,8327500,"2011-05-10","BBCA"
1470,1470,1440,1470,32395000,"2011-05-11","BBCA"
1440,1460,1440,1440,21392500,"2011-05-12","BBCA"
1460,1470,1430,1460,56490000,"2011-05-13","BBCA"
1420,1440,1410,1420,61670000,"2011-05-16","BBCA"
1430,1460,1420,1430,93630000,"2011-05-18","BBCA"
1450,1480,1440,1450,45402500,"2011-05-19","BBCA"
1460,1480,1440,1460,50617500,"2011-05-20","BBCA"
1430,1450,1410,1430,57972500,"2011-05-23","BBCA"
1410,1430,1400,1410,65605000,"2011-05-24","BBCA"
1420,1420,1400,1420,38462500,"2011-05-25","BBCA"
1450,1450,1410,1450,45005000,"2011-05-26","BBCA"
1430,1440,1420,1430,34222500,"2011-05-27","BBCA"
1420,1440,1410,1420,35297500,"2011-05-30","BBCA"
1420,1440,1410,1420,58780000,"2011-05-31","BBCA"
1420,1450,1420,1420,57902500,"2011-06-01","BBCA"
1430,1440,1410,1430,44422500,"2011-06-03","BBCA"
1430,1440,1420,1430,8880000,"2011-06-06","BBCA"
1420,1420,1400,1420,22255000,"2011-06-07","BBCA"
1400,1420,1400,1400,42807500,"2011-06-08","BBCA"
1400,1420,1400,1400,24090000,"2011-06-09","BBCA"
1400,1420,1400,1400,28940000,"2011-06-10","BBCA"
1400,1420,1400,1400,19725000,"2011-06-13","BBCA"
1400,1420,1400,1400,20355000,"2011-06-14","BBCA"
1430,1440,1400,1430,56987500,"2011-06-15","BBCA"
1420,1440,1410,1420,79695000,"2011-06-16","BBCA"
1440,1450,1430,1440,93155000,"2011-06-17","BBCA"
1450,1460,1440,1450,46735000,"2011-06-20","BBCA"
1440,1470,1440,1440,51507500,"2011-06-21","BBCA"
1460,1460,1430,1460,79382500,"2011-06-22","BBCA"
1480,1480,1450,1480,51712500,"2011-06-23","BBCA"
1490,1500,1470,1490,72752500,"2011-06-24","BBCA"
1490,1500,1470,1490,35657500,"2011-06-27","BBCA"
1490,1510,1470,1490,28940000,"2011-06-28","BBCA"
1530,1540,1490,1530,132837500,"2011-06-30","BBCA"
1560,1580,1530,1560,67542500,"2011-07-01","BBCA"
1560,1560,1560,1560,0,"2011-07-04","BBCA"
1570,1580,1550,1570,61467500,"2011-07-05","BBCA"
1560,1560,1510,1560,48725000,"2011-07-06","BBCA"
1560,1590,1540,1560,49885000,"2011-07-07","BBCA"
1610,1640,1570,1610,116662500,"2011-07-08","BBCA"
1610,1610,1580,1610,33392500,"2011-07-11","BBCA"
1590,1620,1590,1590,50810000,"2011-07-12","BBCA"
1590,1610,1580,1590,37732500,"2011-07-13","BBCA"
1600,1610,1570,1600,44520000,"2011-07-14","BBCA"
1660,1660,1600,1660,62700000,"2011-07-15","BBCA"
1630,1670,1630,1630,20880000,"2011-07-18","BBCA"
1600,1630,1570,1600,56675000,"2011-07-19","BBCA"
1600,1620,1580,1600,33077500,"2011-07-20","BBCA"
1620,1630,1580,1620,31912500,"2011-07-21","BBCA"
1650,1650,1630,1650,46740000,"2011-07-22","BBCA"
1630,1640,1610,1630,44627500,"2011-07-25","BBCA"
1660,1660,1620,1660,43510000,"2011-07-26","BBCA"
1670,1700,1640,1670,65255000,"2011-07-27","BBCA"
1640,1650,1620,1640,34940000,"2011-07-28","BBCA"
1660,1660,1610,1660,50025000,"2011-07-29","BBCA"
1710,1710,1650,1710,61725000,"2011-08-01","BBCA"
1750,1750,1700,1750,39217500,"2011-08-02","BBCA"
1740,1770,1730,1740,43412500,"2011-08-03","BBCA"
1720,1750,1680,1720,36387500,"2011-08-04","BBCA"
1660,1690,1600,1660,213177500,"2011-08-05","BBCA"
1610,1620,1510,1610,255862500,"2011-08-08","BBCA"
1570,1600,1450,1570,393682500,"2011-08-09","BBCA"
1600,1620,1570,1600,1.5e+08,"2011-08-10","BBCA"
1570,1590,1550,1570,96177500,"2011-08-11","BBCA"
1590,1600,1570,1590,80202500,"2011-08-12","BBCA"
1630,1630,1590,1630,51152500,"2011-08-15","BBCA"
1630,1650,1610,1630,74242500,"2011-08-16","BBCA"
1640,1650,1590,1640,89110000,"2011-08-18","BBCA"
1600,1600,1550,1600,150657500,"2011-08-19","BBCA"
1550,1600,1540,1550,79432500,"2011-08-22","BBCA"
1590,1590,1550,1590,61300000,"2011-08-23","BBCA"
1580,1600,1560,1580,72725000,"2011-08-24","BBCA"
1600,1610,1580,1600,53972500,"2011-08-25","BBCA"
1600,1610,1560,1600,84487500,"2011-08-26","BBCA"
1630,1660,1610,1630,135552500,"2011-09-05","BBCA"
1640,1660,1610,1640,67305000,"2011-09-06","BBCA"
1670,1670,1640,1670,46445000,"2011-09-07","BBCA"
1680,1690,1640,1680,55657500,"2011-09-08","BBCA"
1670,1700,1660,1670,49180000,"2011-09-09","BBCA"
1610,1660,1610,1610,35762500,"2011-09-12","BBCA"
1620,1640,1590,1620,26415000,"2011-09-13","BBCA"
1550,1630,1550,1550,113207500,"2011-09-14","BBCA"
1580,1580,1500,1580,131155000,"2011-09-15","BBCA"
1580,1610,1550,1580,72417500,"2011-09-16","BBCA"
1570,1590,1550,1570,15482500,"2011-09-19","BBCA"
1590,1590,1530,1590,75652500,"2011-09-20","BBCA"
1550,1600,1550,1550,56505000,"2011-09-21","BBCA"
1420,1510,1410,1420,106810000,"2011-09-22","BBCA"
1500,1500,1390,1500,77040000,"2011-09-23","BBCA"
1470,1500,1420,1470,88715000,"2011-09-26","BBCA"
1500,1530,1490,1500,136180000,"2011-09-27","BBCA"
1510,1520,1490,1510,60455000,"2011-09-28","BBCA"
1530,1530,1500,1530,68760000,"2011-09-29","BBCA"
1540,1560,1490,1540,93900000,"2011-09-30","BBCA"
1470,1500,1440,1470,48765000,"2011-10-03","BBCA"
1440,1460,1410,1440,69762500,"2011-10-04","BBCA"
1460,1470,1440,1460,34615000,"2011-10-05","BBCA"
1500,1510,1480,1500,97712500,"2011-10-06","BBCA"
1490,1550,1490,1490,61852500,"2011-10-07","BBCA"
1500,1510,1460,1500,38945000,"2011-10-10","BBCA"
1550,1580,1520,1550,82820000,"2011-10-11","BBCA"
1590,1610,1550,1590,55447500,"2011-10-12","BBCA"
1600,1630,1590,1600,48185000,"2011-10-13","BBCA"
1590,1610,1590,1590,38470000,"2011-10-14","BBCA"
1610,1620,1590,1610,20700000,"2011-10-17","BBCA"
1550,1590,1530,1550,62032500,"2011-10-18","BBCA"
1570,1580,1560,1570,43955000,"2011-10-19","BBCA"
1530,1560,1500,1530,123015000,"2011-10-20","BBCA"
1530,1560,1510,1530,88665000,"2011-10-21","BBCA"
1590,1600,1560,1590,39880000,"2011-10-24","BBCA"
1600,1620,1570,1600,60845000,"2011-10-25","BBCA"
1600,1600,1590,1600,17485000,"2011-10-26","BBCA"
1590,1620,1580,1590,94132500,"2011-10-27","BBCA"
1600,1610,1580,1600,81692500,"2011-10-28","BBCA"
1620,1620,1570,1620,46517500,"2011-10-31","BBCA"
1580,1610,1570,1580,40640000,"2011-11-01","BBCA"
1590,1600,1540,1590,72637500,"2011-11-02","BBCA"
1560,1580,1540,1560,46015000,"2011-11-03","BBCA"
1600,1610,1580,1600,81922500,"2011-11-04","BBCA"
1590,1600,1590,1590,19212500,"2011-11-07","BBCA"
1640,1640,1590,1640,62685000,"2011-11-08","BBCA"
1660,1680,1640,1660,101030000,"2011-11-09","BBCA"
1630,1640,1590,1630,106470000,"2011-11-10","BBCA"
1630,1650,1600,1630,59430000,"2011-11-11","BBCA"
1650,1650,1630,1650,35945000,"2011-11-14","BBCA"
1630,1640,1610,1630,59007500,"2011-11-15","BBCA"
1610,1640,1600,1610,57665000,"2011-11-16","BBCA"
1610,1630,1590,1610,71010000,"2011-11-17","BBCA"
1570,1590,1560,1570,135915000,"2011-11-18","BBCA"
1550,1570,1540,1550,86947500,"2011-11-21","BBCA"
1560,1570,1550,1560,89785000,"2011-11-22","BBCA"
1540,1550,1530,1540,46025000,"2011-11-23","BBCA"
1530,1550,1530,1530,44170000,"2011-11-24","BBCA"
1490,1530,1490,1490,58897500,"2011-11-25","BBCA"
1510,1520,1490,1510,71170000,"2011-11-28","BBCA"
1540,1570,1510,1540,91865000,"2011-11-29","BBCA"
1580,1590,1540,1580,100960000,"2011-11-30","BBCA"
1580,1580,1580,1580,0,"2011-12-01","BBCA"
1600,1600,1580,1600,25070000,"2011-12-02","BBCA"
1610,1610,1590,1610,32640000,"2011-12-05","BBCA"
1580,1600,1580,1580,22985000,"2011-12-06","BBCA"
1610,1610,1580,1610,25502500,"2011-12-07","BBCA"
1590,1610,1580,1590,46430000,"2011-12-08","BBCA"
1580,1600,1560,1580,33962500,"2011-12-09","BBCA"
1600,1610,1590,1600,26842500,"2011-12-12","BBCA"
1570,1590,1560,1570,54307500,"2011-12-13","BBCA"
1580,1600,1570,1580,33220000,"2011-12-14","BBCA"
1560,1570,1540,1560,57962500,"2011-12-15","BBCA"
1600,1650,1570,1600,119220000,"2011-12-16","BBCA"
1600,1600,1600,1600,0,"2011-12-19","BBCA"
1580,1610,1580,1580,21510000,"2011-12-20","BBCA"
1590,1610,1580,1590,68717500,"2011-12-21","BBCA"
1590,1610,1590,1590,16920000,"2011-12-22","BBCA"
1610,1610,1590,1610,20207500,"2011-12-23","BBCA"
1600,1610,1580,1600,21387500,"2011-12-27","BBCA"
1590,1610,1570,1590,28450000,"2011-12-28","BBCA"
1610,1610,1570,1610,18447500,"2011-12-29","BBCA"
1600,1610,1590,1600,24237500,"2011-12-30","BBCA"
1600,1600,1590,1600,7870000,"2012-01-02","BBCA"
1620,1620,1590,1620,27775000,"2012-01-03","BBCA"
1620,1630,1600,1620,87245000,"2012-01-04","BBCA"
1610,1630,1610,1610,57197500,"2012-01-05","BBCA"
1600,1610,1590,1600,27190000,"2012-01-06","BBCA"
1630,1630,1580,1630,46510000,"2012-01-09","BBCA"
1630,1640,1620,1630,49875000,"2012-01-10","BBCA"
1620,1650,1610,1620,73070000,"2012-01-11","BBCA"
1630,1640,1610,1630,63142500,"2012-01-12","BBCA"
1600,1630,1600,1600,15,"2012-01-13","BBCA"
1590,1620,1580,1590,16345000,"2012-01-16","BBCA"
1590,1600,1580,1590,83357500,"2012-01-17","BBCA"
1590,1600,1580,1590,53990000,"2012-01-18","BBCA"
1600,1620,1590,1600,85020000,"2012-01-19","BBCA"
1600,1610,1590,1600,46197500,"2012-01-20","BBCA"
1620,1620,1590,1620,38160000,"2012-01-24","BBCA"
1610,1620,1600,1610,26652500,"2012-01-25","BBCA"
1630,1630,1600,1630,43782500,"2012-01-26","BBCA"
1620,1630,1610,1620,33117500,"2012-01-27","BBCA"
1590,1620,1570,1590,32272500,"2012-01-30","BBCA"
1600,1600,1570,1600,78315000,"2012-01-31","BBCA"
1600,1610,1590,1600,27752500,"2012-02-01","BBCA"
1620,1650,1590,1620,125027500,"2012-02-02","BBCA"
1610,1630,1610,1610,50905000,"2012-02-03","BBCA"
1610,1620,1600,1610,50542500,"2012-02-06","BBCA"
1580,1610,1570,1580,58400000,"2012-02-07","BBCA"
1580,1580,1560,1580,91372500,"2012-02-08","BBCA"
1580,1590,1570,1580,58690000,"2012-02-09","BBCA"
1510,1580,1490,1510,175732500,"2012-02-10","BBCA"
1520,1520,1500,1520,119025000,"2012-02-13","BBCA"
1480,1520,1470,1480,135105000,"2012-02-14","BBCA"
1460,1500,1440,1460,259055000,"2012-02-15","BBCA"
1470,1470,1440,1470,192460000,"2012-02-16","BBCA"
1490,1490,1460,1490,125565000,"2012-02-17","BBCA"
1490,1500,1470,1490,164060000,"2012-02-20","BBCA"
1510,1510,1480,1510,194715000,"2012-02-21","BBCA"
1510,1510,1490,1510,70177500,"2012-02-22","BBCA"
1500,1510,1480,1500,66537500,"2012-02-23","BBCA"
1490,1490,1460,1490,85332500,"2012-02-24","BBCA"
1480,1500,1450,1480,59277500,"2012-02-27","BBCA"
1490,1500,1470,1490,44117500,"2012-02-28","BBCA"
1520,1530,1500,1520,97972500,"2012-02-29","BBCA"
1530,1540,1500,1530,28105000,"2012-03-01","BBCA"
1550,1550,1520,1550,59080000,"2012-03-02","BBCA"
1540,1540,1520,1540,23535000,"2012-03-05","BBCA"
1540,1540,1510,1540,45050000,"2012-03-06","BBCA"
1500,1540,1500,1500,57577500,"2012-03-07","BBCA"
1510,1520,1490,1510,34130000,"2012-03-08","BBCA"
1500,1540,1500,1500,10,"2012-03-09","BBCA"
1540,1540,1520,1540,55520000,"2012-03-12","BBCA"
1530,1550,1530,1530,29742500,"2012-03-13","BBCA"
1570,1570,1540,1570,71655000,"2012-03-14","BBCA"
1560,1580,1550,1560,49402500,"2012-03-15","BBCA"
1580,1590,1560,1580,66615000,"2012-03-16","BBCA"
1590,1600,1580,1590,35462500,"2012-03-19","BBCA"
1600,1600,1580,1600,41565000,"2012-03-20","BBCA"
1580,1590,1570,1580,35377500,"2012-03-21","BBCA"
1590,1590,1570,1590,18127500,"2012-03-22","BBCA"
1600,1620,1590,1600,57982500,"2012-03-26","BBCA"
1620,1620,1600,1620,60522500,"2012-03-27","BBCA"
1620,1630,1610,1620,37185000,"2012-03-28","BBCA"
1610,1610,1600,1610,38730000,"2012-03-29","BBCA"
1600,1620,1600,1600,80725000,"2012-03-30","BBCA"
1610,1620,1600,1610,47550000,"2012-04-02","BBCA"
1610,1610,1610,1610,0,"2012-04-03","BBCA"
1550,1620,1550,1550,56172500,"2012-04-04","BBCA"
1590,1610,1550,1590,52040000,"2012-04-05","BBCA"
1590,1600,1580,1590,14337500,"2012-04-09","BBCA"
1580,1590,1570,1580,19992500,"2012-04-10","BBCA"
1580,1590,1570,1580,41255000,"2012-04-11","BBCA"
1600,1600,1570,1600,61607500,"2012-04-12","BBCA"
1590,1610,1590,1590,21652500,"2012-04-13","BBCA"
1570,1600,1570,1570,22787500,"2012-04-16","BBCA"
1580,1600,1570,1580,56015000,"2012-04-17","BBCA"
1580,1590,1580,1580,15495000,"2012-04-18","BBCA"
1590,1590,1570,1590,13320000,"2012-04-19","BBCA"
1600,1600,1580,1600,33567500,"2012-04-20","BBCA"
1600,1600,1590,1600,24640000,"2012-04-23","BBCA"
1600,1600,1580,1600,32217500,"2012-04-24","BBCA"
1590,1600,1570,1590,79782500,"2012-04-25","BBCA"
1600,1650,1590,1600,129467500,"2012-04-26","BBCA"
1570,1610,1570,1570,41677500,"2012-04-27","BBCA"
1600,1600,1570,1600,28325000,"2012-04-30","BBCA"
1600,1600,1590,1600,11152500,"2012-05-01","BBCA"
1600,1600,1590,1600,79442500,"2012-05-02","BBCA"
1610,1620,1600,1610,48850000,"2012-05-03","BBCA"
1610,1610,1590,1610,26457500,"2012-05-04","BBCA"
1600,1610,1580,1600,49982500,"2012-05-07","BBCA"
1600,1610,1590,1600,32460000,"2012-05-08","BBCA"
1600,1610,1590,1600,29172500,"2012-05-09","BBCA"
1600,1610,1590,1600,53300000,"2012-05-10","BBCA"
1600,1610,1590,1600,26522500,"2012-05-11","BBCA"
1550,1600,1550,1550,23975000,"2012-05-14","BBCA"
1560,1570,1540,1560,63640000,"2012-05-15","BBCA"
1510,1550,1480,1510,108870000,"2012-05-16","BBCA"
1460,1500,1450,1460,233590000,"2012-05-21","BBCA"
1490,1500,1460,1490,153852500,"2012-05-22","BBCA"
1490,1500,1460,1490,102672500,"2012-05-23","BBCA"
1490,1500,1470,1490,57627500,"2012-05-24","BBCA"
1450,1480,1440,1450,159350000,"2012-05-25","BBCA"
1450,1460,1410,1450,57350000,"2012-05-28","BBCA"
1450,1460,1440,1450,38047500,"2012-05-29","BBCA"
1460,1480,1440,1460,58610000,"2012-05-30","BBCA"
1400,1460,1400,1400,139705000,"2012-05-31","BBCA"
1420,1430,1400,1420,40160000,"2012-06-01","BBCA"
1380,1390,1350,1380,76612500,"2012-06-04","BBCA"
1410,1430,1390,1410,63450000,"2012-06-05","BBCA"
1440,1450,1410,1440,127570000,"2012-06-06","BBCA"
1440,1480,1430,1440,88797500,"2012-06-07","BBCA"
1410,1440,1390,1410,49850000,"2012-06-08","BBCA"
1440,1440,1410,1440,62040000,"2012-06-11","BBCA"
1430,1440,1410,1430,67950000,"2012-06-12","BBCA"
1430,1450,1430,1430,55727500,"2012-06-13","BBCA"
1430,1450,1420,1430,47427500,"2012-06-14","BBCA"
1420,1450,1420,1420,56565000,"2012-06-15","BBCA"
1460,1480,1450,1460,65207500,"2012-06-18","BBCA"
1490,1490,1440,1490,41772500,"2012-06-19","BBCA"
1500,1500,1470,1500,33107500,"2012-06-20","BBCA"
1470,1500,1450,1470,53065000,"2012-06-21","BBCA"
1450,1460,1430,1450,39137500,"2012-06-22","BBCA"
1450,1460,1440,1450,28382500,"2012-06-25","BBCA"
1450,1480,1440,1470,47840000,"2012-06-26","BBCA"
1470,1500,1460,1490,84212500,"2012-06-27","BBCA"
1490,1500,1460,1460,48790000,"2012-06-28","BBCA"
1460,1500,1460,1460,66730000,"2012-06-29","BBCA"
1470,1470,1450,1470,58465000,"2012-07-02","BBCA"
1500,1500,1470,1500,53447500,"2012-07-03","BBCA"
1490,1500,1470,1490,75215000,"2012-07-04","BBCA"
1480,1500,1470,1480,37292500,"2012-07-05","BBCA"
1480,1490,1470,1480,24270000,"2012-07-06","BBCA"
1460,1480,1450,1460,41192500,"2012-07-09","BBCA"
1470,1480,1460,1470,27405000,"2012-07-10","BBCA"
1470,1480,1460,1470,51890000,"2012-07-11","BBCA"
1490,1490,1460,1490,137945000,"2012-07-12","BBCA"
1490,1500,1480,1490,57005000,"2012-07-13","BBCA"
1520,1530,1490,1520,130710000,"2012-07-16","BBCA"
1550,1550,1520,1550,71452500,"2012-07-17","BBCA"
1550,1580,1540,1550,76970000,"2012-07-18","BBCA"
1560,1570,1540,1560,64327500,"2012-07-19","BBCA"
1570,1570,1540,1570,56250000,"2012-07-20","BBCA"
1550,1560,1540,1550,49825000,"2012-07-23","BBCA"
1530,1550,1520,1530,40815000,"2012-07-24","BBCA"
1510,1530,1510,1510,13607500,"2012-07-25","BBCA"
1540,1540,1500,1540,38755000,"2012-07-26","BBCA"
1600,1600,1550,1600,124662500,"2012-07-27","BBCA"
1590,1600,1570,1590,88275000,"2012-07-30","BBCA"
1600,1610,1580,1600,149710000,"2012-07-31","BBCA"
1590,1600,1580,1590,63445000,"2012-08-01","BBCA"
1570,1600,1570,1570,72640000,"2012-08-02","BBCA"
1540,1580,1540,1540,75950000,"2012-08-03","BBCA"
1540,1580,1530,1540,114585000,"2012-08-06","BBCA"
1560,1570,1530,1560,58060000,"2012-08-07","BBCA"
1570,1580,1560,1570,64907500,"2012-08-08","BBCA"
1600,1610,1570,1600,72555000,"2012-08-09","BBCA"
1590,1610,1590,1590,44675000,"2012-08-10","BBCA"
1580,1610,1580,1580,53760000,"2012-08-13","BBCA"
1580,1590,1570,1580,29730000,"2012-08-14","BBCA"
1590,1590,1580,1590,43050000,"2012-08-15","BBCA"
1610,1610,1580,1610,56532500,"2012-08-16","BBCA"
1580,1610,1580,1580,74685000,"2012-08-23","BBCA"
1560,1590,1550,1560,68592500,"2012-08-24","BBCA"
1580,1580,1550,1580,3227500,"2012-08-27","BBCA"
1580,1590,1570,1580,19660000,"2012-08-28","BBCA"
1550,1580,1550,1550,76017500,"2012-08-29","BBCA"
1560,1570,1540,1560,35282500,"2012-08-30","BBCA"
1550,1570,1540,1550,94292500,"2012-08-31","BBCA"
1590,1600,1550,1590,79117500,"2012-09-03","BBCA"
1580,1610,1580,1580,84045000,"2012-09-04","BBCA"
1570,1600,1570,1570,65945000,"2012-09-05","BBCA"
1590,1600,1580,1590,33817500,"2012-09-06","BBCA"
1610,1610,1600,1610,83832500,"2012-09-07","BBCA"
1590,1620,1590,1590,33725000,"2012-09-10","BBCA"
1610,1610,1580,1610,40245000,"2012-09-11","BBCA"
1600,1610,1590,1600,47265000,"2012-09-12","BBCA"
1580,1610,1580,1580,52632500,"2012-09-13","BBCA"
1610,1630,1600,1610,98762500,"2012-09-14","BBCA"
1600,1620,1590,1600,52685000,"2012-09-17","BBCA"
1580,1600,1560,1580,54887500,"2012-09-18","BBCA"
1570,1600,1570,1570,37347500,"2012-09-19","BBCA"
1600,1600,1570,1600,38820000,"2012-09-20","BBCA"
1590,1600,1570,1590,64372500,"2012-09-21","BBCA"
1580,1590,1570,1580,44267500,"2012-09-24","BBCA"
1570,1590,1570,1570,17130000,"2012-09-25","BBCA"
1560,1580,1560,1560,29932500,"2012-09-26","BBCA"
1580,1590,1560,1580,41885000,"2012-09-27","BBCA"
1580,1590,1570,1580,61477500,"2012-09-28","BBCA"
1570,1590,1560,1570,52115000,"2012-10-01","BBCA"
1580,1590,1570,1580,14870000,"2012-10-02","BBCA"
1570,1590,1570,1570,29290000,"2012-10-03","BBCA"
1580,1590,1570,1580,46405000,"2012-10-04","BBCA"
1570,1590,1570,1570,74300000,"2012-10-05","BBCA"
1580,1590,1570,1580,33475000,"2012-10-08","BBCA"
1590,1590,1570,1590,65707500,"2012-10-09","BBCA"
1590,1600,1580,1590,50050000,"2012-10-10","BBCA"
1600,1600,1580,1600,28885000,"2012-10-11","BBCA"
1630,1630,1600,1630,129407500,"2012-10-12","BBCA"
1610,1620,1610,1610,37295000,"2012-10-15","BBCA"
1630,1630,1600,1630,64515000,"2012-10-16","BBCA"
1630,1640,1620,1630,72267500,"2012-10-17","BBCA"
1640,1640,1620,1640,34140000,"2012-10-18","BBCA"
1630,1640,1630,1630,37127500,"2012-10-19","BBCA"
1620,1640,1600,1620,22047500,"2012-10-22","BBCA"
1640,1650,1620,1640,49570000,"2012-10-23","BBCA"
1640,1640,1620,1640,32770000,"2012-10-24","BBCA"
1630,1640,1620,1630,57990000,"2012-10-25","BBCA"
1620,1630,1610,1620,39347500,"2012-10-29","BBCA"
1640,1650,1610,1640,99347500,"2012-10-30","BBCA"
1640,1650,1620,1640,40565000,"2012-10-31","BBCA"
1660,1660,1630,1660,59242500,"2012-11-01","BBCA"
1670,1670,1640,1670,43790000,"2012-11-02","BBCA"
1650,1670,1650,1650,40745000,"2012-11-05","BBCA"
1700,1700,1660,1700,65490000,"2012-11-06","BBCA"
1700,1710,1680,1700,47120000,"2012-11-07","BBCA"
1690,1700,1680,1690,45147500,"2012-11-08","BBCA"
1710,1710,1680,1710,64312500,"2012-11-09","BBCA"
1740,1750,1700,1740,57865000,"2012-11-12","BBCA"
1800,1800,1750,1800,36342500,"2012-11-13","BBCA"
1810,1870,1790,1810,79057500,"2012-11-14","BBCA"
1720,1810,1720,1720,56560000,"2012-11-19","BBCA"
1770,1770,1730,1770,30310000,"2012-11-20","BBCA"
1770,1780,1750,1770,22267500,"2012-11-21","BBCA"
1780,1790,1760,1780,27582500,"2012-11-22","BBCA"
1810,1810,1780,1810,23250000,"2012-11-23","BBCA"
1820,1840,1800,1820,17165000,"2012-11-26","BBCA"
1790,1880,1790,1790,67267500,"2012-11-27","BBCA"
1790,1800,1760,1790,38332500,"2012-11-28","BBCA"
1800,1820,1770,1800,47047500,"2012-11-29","BBCA"
1760,1820,1760,1760,64790000,"2012-11-30","BBCA"
1900,1900,1750,1900,44270000,"2012-12-03","BBCA"
1750,1830,1750,1750,81522500,"2012-12-04","BBCA"
1760,1810,1750,1760,61945000,"2012-12-05","BBCA"
1760,1800,1760,1760,59472500,"2012-12-06","BBCA"
1760,1800,1760,1760,60002500,"2012-12-07","BBCA"
1830,1860,1780,1830,79410000,"2012-12-10","BBCA"
1850,1870,1830,1850,58915000,"2012-12-11","BBCA"
1890,1890,1840,1890,51297500,"2012-12-12","BBCA"
1890,1900,1870,1890,47857500,"2012-12-13","BBCA"
1850,1900,1830,1850,31957500,"2012-12-14","BBCA"
1840,1860,1810,1840,47492500,"2012-12-17","BBCA"
1830,1870,1810,1830,49697500,"2012-12-18","BBCA"
1810,1850,1800,1810,55587500,"2012-12-19","BBCA"
1840,1840,1780,1840,64220000,"2012-12-20","BBCA"
1780,1880,1760,1780,75872500,"2012-12-21","BBCA"
1840,1840,1780,1840,15,"2012-12-26","BBCA"
1840,1860,1820,1840,25415000,"2012-12-27","BBCA"
1820,1890,1820,1820,15,"2012-12-28","BBCA"
1820,1850,1800,1820,17272500,"2013-01-02","BBCA"
1830,1850,1810,1830,42030000,"2013-01-03","BBCA"
1810,1840,1800,1810,15,"2013-01-04","BBCA"
1840,1850,1810,1840,77035000,"2013-01-07","BBCA"
1830,1850,1820,1830,57940000,"2013-01-08","BBCA"
1820,1840,1800,1820,53327500,"2013-01-09","BBCA"
1780,1820,1780,1780,72327500,"2013-01-10","BBCA"
1770,1800,1770,1770,61210000,"2013-01-11","BBCA"
1820,1820,1780,1820,57025000,"2013-01-14","BBCA"
1830,1830,1810,1830,58432500,"2013-01-15","BBCA"
1830,1830,1810,1830,61665000,"2013-01-16","BBCA"
1830,1840,1810,1830,57637500,"2013-01-17","BBCA"
1900,1900,1820,1900,68715000,"2013-01-18","BBCA"
1860,1900,1860,1860,42340000,"2013-01-21","BBCA"
1860,1860,1820,1860,58305000,"2013-01-22","BBCA"
1860,1860,1830,1860,42685000,"2013-01-23","BBCA"
1870,1880,1850,1870,55445000,"2013-01-25","BBCA"
1860,1870,1840,1860,51417500,"2013-01-28","BBCA"
1890,1900,1860,1890,43950000,"2013-01-29","BBCA"
1890,1910,1870,1890,66112500,"2013-01-30","BBCA"
1930,1950,1900,1930,117667500,"2013-01-31","BBCA"
1970,2010,1930,1970,86365000,"2013-02-01","BBCA"
2010,2020,1990,2010,94540000,"2013-02-04","BBCA"
1980,2040,1980,1980,92840000,"2013-02-05","BBCA"
1980,2000,1960,1980,63205000,"2013-02-06","BBCA"
2010,2010,1980,2010,63375000,"2013-02-07","BBCA"
1990,2020,1980,1990,39770000,"2013-02-08","BBCA"
2030,2030,1990,2030,11472500,"2013-02-11","BBCA"
2010,2030,1990,2010,25785000,"2013-02-12","BBCA"
1970,2010,1960,1970,55012500,"2013-02-13","BBCA"
2000,2000,1990,2000,74697500,"2013-02-14","BBCA"
2010,2020,1990,2010,39815000,"2013-02-15","BBCA"
2040,2050,2010,2040,58192500,"2013-02-18","BBCA"
2050,2050,2020,2050,33442500,"2013-02-19","BBCA"
2060,2070,2040,2060,60172500,"2013-02-20","BBCA"
2070,2080,2030,2070,41210000,"2013-02-21","BBCA"
2110,2110,2070,2110,15,"2013-02-22","BBCA"
2260,2260,2120,2260,51457500,"2013-02-25","BBCA"
2160,2200,2090,2160,52450000,"2013-02-26","BBCA"
2130,2170,2110,2130,69830000,"2013-02-27","BBCA"
2200,2200,2140,2200,64185000,"2013-02-28","BBCA"
2140,2180,2130,2140,50347500,"2013-03-01","BBCA"
2140,2140,2140,2140,0,"2013-03-04","BBCA"
2100,2170,2100,2100,53132500,"2013-03-05","BBCA"
2140,2160,2110,2140,46110000,"2013-03-06","BBCA"
2150,2180,2120,2150,41627500,"2013-03-07","BBCA"
2160,2180,2140,2160,50730000,"2013-03-08","BBCA"
2150,2180,2140,2150,37485000,"2013-03-11","BBCA"
2140,2160,2120,2140,81725000,"2013-03-13","BBCA"
2140,2150,2120,2130,76367500,"2013-03-14","BBCA"
2140,2160,2130,2150,69972500,"2013-03-15","BBCA"
2130,2140,2120,2130,78970000,"2013-03-18","BBCA"
2140,2170,2140,2140,64912500,"2013-03-19","BBCA"
2160,2180,2130,2180,71960000,"2013-03-20","BBCA"
2180,2180,2140,2150,54885000,"2013-03-21","BBCA"
2140,2170,2120,2120,79960000,"2013-03-22","BBCA"
2100,2180,2100,2180,26472500,"2013-03-25","BBCA"
2170,2180,2130,2130,47417500,"2013-03-26","BBCA"
2140,2230,2140,2200,90137500,"2013-03-27","BBCA"
2220,2280,2170,2280,36450000,"2013-03-28","BBCA"
2200,2240,2190,2200,13892500,"2013-04-01","BBCA"
2240,2240,2210,2210,19645000,"2013-04-02","BBCA"
2240,2250,2200,2240,15,"2013-04-03","BBCA"
2240,2240,2170,2170,47235000,"2013-04-04","BBCA"
2190,2210,2170,2210,32585000,"2013-04-05","BBCA"
2200,2210,2130,2140,98920000,"2013-04-08","BBCA"
2160,2170,2110,2120,68320000,"2013-04-09","BBCA"
2140,2150,2090,2110,76150000,"2013-04-10","BBCA"
2130,2160,2120,2160,89122500,"2013-04-11","BBCA"
2170,2190,2150,2180,57235000,"2013-04-12","BBCA"
2160,2160,2120,2120,68192500,"2013-04-15","BBCA"
2130,2170,2120,2160,59685000,"2013-04-16","BBCA"
2170,2200,2160,2200,84745000,"2013-04-17","BBCA"
2180,2200,2180,2200,48295000,"2013-04-18","BBCA"
2210,2210,2180,2200,30870000,"2013-04-19","BBCA"
2200,2210,2150,2180,43217500,"2013-04-22","BBCA"
2180,2180,2180,2180,0,"2013-04-23","BBCA"
2160,2210,2150,2210,67985000,"2013-04-24","BBCA"
2190,2220,2180,2220,43275000,"2013-04-25","BBCA"
2220,2220,2150,2150,40227500,"2013-04-26","BBCA"
2180,2200,2170,2200,52362500,"2013-04-29","BBCA"
2190,2190,2140,2150,219367500,"2013-04-30","BBCA"
2140,2150,2130,2150,63260000,"2013-05-01","BBCA"
2140,2170,2130,2130,101727500,"2013-05-02","BBCA"
2150,2160,2130,2150,29542500,"2013-05-03","BBCA"
2160,2200,2160,2190,42975000,"2013-05-06","BBCA"
2200,2200,2170,2190,40920000,"2013-05-07","BBCA"
2200,2210,2180,2200,24297500,"2013-05-08","BBCA"
2200,2210,2180,2210,40982500,"2013-05-10","BBCA"
2200,2210,2170,2210,41902500,"2013-05-13","BBCA"
2220,2220,2180,2200,39110000,"2013-05-14","BBCA"
2210,2210,2180,2200,26505000,"2013-05-15","BBCA"
2190,2200,2170,2180,53305000,"2013-05-16","BBCA"
2160,2200,2160,2200,33765000,"2013-05-17","BBCA"
2210,2230,2180,2180,70080000,"2013-05-20","BBCA"
2200,2210,2180,2200,53060000,"2013-05-21","BBCA"
2200,2210,2190,2190,28505000,"2013-05-22","BBCA"
2200,2210,2160,2180,67457500,"2013-05-23","BBCA"
2190,2210,2190,2190,40755000,"2013-05-24","BBCA"
2200,2210,2140,2140,68725000,"2013-05-27","BBCA"
2130,2200,2130,2180,32057500,"2013-05-28","BBCA"
2170,2210,2160,2200,78410000,"2013-05-29","BBCA"
2170,2180,2150,2160,46785000,"2013-05-30","BBCA"
2160,2160,2070,2070,135412500,"2013-05-31","BBCA"
2070,2070,1990,1990,199652500,"2013-06-03","BBCA"
1980,2040,1970,2020,97930000,"2013-06-04","BBCA"
2020,2020,2000,2010,81832500,"2013-06-05","BBCA"
2000,2010,1920,1920,128835000,"2013-06-07","BBCA"
1940,1940,1880,1890,105015000,"2013-06-10","BBCA"
1870,1900,1830,1850,136012500,"2013-06-11","BBCA"
1830,1900,1780,1880,295162500,"2013-06-12","BBCA"
1840,1950,1810,1860,195845000,"2013-06-13","BBCA"
1910,1980,1910,1960,159700000,"2013-06-14","BBCA"
1960,1990,1960,1990,51422500,"2013-06-17","BBCA"
2020,2050,1990,2010,79180000,"2013-06-18","BBCA"
2010,2020,1970,1990,61667500,"2013-06-19","BBCA"
1930,1940,1890,1890,101530000,"2013-06-20","BBCA"
1850,1880,1830,1840,160320000,"2013-06-21","BBCA"
1850,1890,1820,1820,65597500,"2013-06-24","BBCA"
1850,1860,1790,1790,95547500,"2013-06-25","BBCA"
1830,1890,1820,1870,87612500,"2013-06-26","BBCA"
1890,1950,1890,1890,106682500,"2013-06-27","BBCA"
1920,2000,1910,2000,107192500,"2013-06-28","BBCA"
1990,2000,1940,1980,29862500,"2013-07-01","BBCA"
2000,2010,1970,1990,41852500,"2013-07-02","BBCA"
1980,1990,1890,1890,82480000,"2013-07-03","BBCA"
1900,1950,1890,1910,48242500,"2013-07-04","BBCA"
1940,1940,1870,1900,55322500,"2013-07-05","BBCA"
1900,1900,1820,1820,51312500,"2013-07-08","BBCA"
1860,1880,1820,1850,53335000,"2013-07-09","BBCA"
1840,1920,1820,1890,41935000,"2013-07-10","BBCA"
1920,1970,1910,1960,78802500,"2013-07-11","BBCA"
1980,2020,1960,2020,79200000,"2013-07-12","BBCA"
2040,2040,1990,2040,34235000,"2013-07-15","BBCA"
2040,2040,1980,2020,26815000,"2013-07-16","BBCA"
2030,2050,2010,2040,37555000,"2013-07-17","BBCA"
2040,2040,2000,2040,56212500,"2013-07-18","BBCA"
2030,2040,2010,2040,24767500,"2013-07-19","BBCA"
2050,2050,2000,2000,17430000,"2013-07-22","BBCA"
2030,2060,2020,2060,70500000,"2013-07-23","BBCA"
2070,2080,2040,2080,37715000,"2013-07-24","BBCA"
2070,2080,2040,2040,19677500,"2013-07-25","BBCA"
2040,2080,2040,2070,25532500,"2013-07-26","BBCA"
2040,2060,2020,2020,19867500,"2013-07-29","BBCA"
2060,2070,2040,2060,30145000,"2013-07-30","BBCA"
2080,2090,2070,2080,56340000,"2013-07-31","BBCA"
2080,2110,2060,2090,51290000,"2013-08-01","BBCA"
2100,2150,2080,2140,37957500,"2013-08-02","BBCA"
2100,2120,2000,2060,55177500,"2013-08-12","BBCA"
2040,2140,2040,2140,24667500,"2013-08-13","BBCA"
2110,2180,2100,2180,31005000,"2013-08-14","BBCA"
2180,2190,2150,2150,33870000,"2013-08-15","BBCA"
2120,2150,2060,2060,51192500,"2013-08-16","BBCA"
2070,2070,1900,1900,116827500,"2013-08-19","BBCA"
1900,1940,1830,1890,166267500,"2013-08-20","BBCA"
1900,1940,1870,1920,71172500,"2013-08-21","BBCA"
1860,1920,1850,1870,74967500,"2013-08-22","BBCA"
1900,1910,1870,1870,51027500,"2013-08-23","BBCA"
1840,1860,1820,1820,98412500,"2013-08-26","BBCA"
1800,1810,1770,1790,69030000,"2013-08-27","BBCA"
1740,1860,1700,1830,140495000,"2013-08-28","BBCA"
1800,1840,1770,1800,86805000,"2013-08-29","BBCA"
1780,1820,1770,1810,81837500,"2013-08-30","BBCA"
1820,1830,1700,1780,77840000,"2013-09-02","BBCA"
1810,1810,1760,1770,74055000,"2013-09-03","BBCA"
1770,1770,1700,1710,89020000,"2013-09-04","BBCA"
1740,1750,1690,1720,80572500,"2013-09-05","BBCA"
1740,1760,1710,1760,47942500,"2013-09-06","BBCA"
1770,1870,1740,1870,65470000,"2013-09-09","BBCA"
1890,1960,1880,1960,152682500,"2013-09-10","BBCA"
1960,1980,1900,1980,73045000,"2013-09-11","BBCA"
1930,1990,1930,1990,82987500,"2013-09-12","BBCA"
1970,2000,1960,1990,84125000,"2013-09-13","BBCA"
2010,2020,1990,2010,66107500,"2013-09-16","BBCA"
2010,2020,1990,2020,59975000,"2013-09-17","BBCA"
2000,2020,1970,2020,43920000,"2013-09-18","BBCA"
2120,2500,2120,2160,144540000,"2013-09-19","BBCA"
2150,2180,2090,2100,60110000,"2013-09-20","BBCA"
2010,2130,2010,2130,60310000,"2013-09-23","BBCA"
2130,2150,2060,2090,75472500,"2013-09-24","BBCA"
2060,2090,2060,2090,72055000,"2013-09-25","BBCA"
2090,2110,2070,2070,40112500,"2013-09-26","BBCA"
2090,2110,2060,2060,26217500,"2013-09-27","BBCA"
2070,2080,2000,2000,76705000,"2013-09-30","BBCA"
1950,2040,1950,2000,35170000,"2013-10-01","BBCA"
2000,2060,2000,2060,23207500,"2013-10-02","BBCA"
2060,2090,2040,2090,49987500,"2013-10-03","BBCA"
2060,2090,2040,2080,38085000,"2013-10-04","BBCA"
2090,2090,2060,2070,13995000,"2013-10-07","BBCA"
2050,2110,2050,2090,94080000,"2013-10-08","BBCA"
2060,2110,2060,2080,38232500,"2013-10-09","BBCA"
2070,2140,2070,2120,88567500,"2013-10-10","BBCA"
2140,2150,2110,2140,31747500,"2013-10-11","BBCA"
2140,2160,2090,2110,55770000,"2013-10-16","BBCA"
2110,2130,2100,2110,63902500,"2013-10-17","BBCA"
2110,2120,2090,2120,43780000,"2013-10-18","BBCA"
2100,2160,2100,2140,67070000,"2013-10-21","BBCA"
2110,2120,2090,2110,27285000,"2013-10-22","BBCA"
2110,2140,2100,2100,66357500,"2013-10-23","BBCA"
2100,2140,2100,2140,66387500,"2013-10-24","BBCA"
2110,2160,2110,2150,44082500,"2013-10-25","BBCA"
2150,2160,2140,2150,24035000,"2013-10-28","BBCA"
2110,2140,2110,2120,54500000,"2013-10-29","BBCA"
2080,2140,2080,2140,43352500,"2013-10-30","BBCA"
2090,2140,2090,2090,57892500,"2013-10-31","BBCA"
2050,2100,2050,2080,48997500,"2013-11-01","BBCA"
2060,2090,2060,2070,36960000,"2013-11-04","BBCA"
2070,2120,2070,2090,73615000,"2013-11-06","BBCA"
2090,2130,2090,2120,67800000,"2013-11-07","BBCA"
2090,2110,2070,2070,53672500,"2013-11-08","BBCA"
2080,2080,2040,2050,52492500,"2013-11-11","BBCA"
2050,2060,2000,2010,76340000,"2013-11-12","BBCA"
2000,2050,1960,1990,87837500,"2013-11-13","BBCA"
1990,2040,1990,2010,50885000,"2013-11-14","BBCA"
2020,2050,2010,2040,36625000,"2013-11-15","BBCA"
2050,2070,2050,2060,48500000,"2013-11-18","BBCA"
2060,2070,2020,2040,48530000,"2013-11-19","BBCA"
2040,2050,1920,2010,105277500,"2013-11-20","BBCA"
1980,2000,1950,1970,51580000,"2013-11-21","BBCA"
2000,2010,1970,2000,29545000,"2013-11-22","BBCA"
2040,2050,2020,2030,33342500,"2013-11-25","BBCA"
2000,2010,1930,1930,115220000,"2013-11-26","BBCA"
1940,1960,1930,1940,51270000,"2013-11-27","BBCA"
1950,1970,1910,1950,34975000,"2013-11-28","BBCA"
1940,1960,1910,1930,30025000,"2013-11-29","BBCA"
1930,1960,1930,1960,48172500,"2013-12-02","BBCA"
1960,1970,1930,1960,38585000,"2013-12-03","BBCA"
1960,1960,1930,1930,44122500,"2013-12-04","BBCA"
1930,1930,1890,1910,49362500,"2013-12-05","BBCA"
1900,1910,1850,1900,93720000,"2013-12-06","BBCA"
1920,1930,1880,1880,65925000,"2013-12-09","BBCA"
1860,1960,1860,1960,52402500,"2013-12-10","BBCA"
1930,1970,1930,1970,24415000,"2013-12-11","BBCA"
1960,1960,1920,1930,44672500,"2013-12-12","BBCA"
1910,1920,1890,1900,62717500,"2013-12-13","BBCA"
1910,1910,1860,1870,37930000,"2013-12-16","BBCA"
1870,1930,1870,1900,44157500,"2013-12-17","BBCA"
1900,1930,1890,1890,56400000,"2013-12-18","BBCA"
1920,1930,1900,1910,34795000,"2013-12-19","BBCA"
1910,1910,1850,1850,57612500,"2013-12-20","BBCA"
1870,1900,1860,1900,45522500,"2013-12-23","BBCA"
1900,1910,1880,1890,15830000,"2013-12-24","BBCA"
1910,1920,1880,1880,24310000,"2013-12-27","BBCA"
1910,1930,1900,1920,29707500,"2013-12-30","BBCA"
1940,1970,1930,1960,33065000,"2014-01-02","BBCA"
1940,1950,1870,1900,71912500,"2014-01-03","BBCA"
1880,1900,1860,1870,58190000,"2014-01-06","BBCA"
1870,1890,1865,1875,36152000,"2014-01-07","BBCA"
1880,1890,1850,1865,55877500,"2014-01-08","BBCA"
1860,1885,1855,1880,97317500,"2014-01-09","BBCA"
1880,1890,1865,1880,120076000,"2014-01-10","BBCA"
1890,1970,1890,1960,196030500,"2014-01-13","BBCA"
1970,2040,1965,1990,132835000,"2014-01-15","BBCA"
2010,2015,1980,2000,45956000,"2014-01-16","BBCA"
2000,2005,1980,1980,31507500,"2014-01-17","BBCA"
2000,2000,1950,1965,39292500,"2014-01-20","BBCA"
1955,1985,1955,1970,28476000,"2014-01-21","BBCA"
1965,1980,1945,1980,100006500,"2014-01-22","BBCA"
2000,2050,1980,2040,160911500,"2014-01-23","BBCA"
2035,2050,1995,2035,90143000,"2014-01-24","BBCA"
1990,1990,1930,1960,106837500,"2014-01-27","BBCA"
1960,2010,1950,2000,77513500,"2014-01-28","BBCA"
2010,2070,2000,2000,144919000,"2014-01-29","BBCA"
1970,1990,1965,1985,81985500,"2014-01-30","BBCA"
1980,2000,1965,1965,55407000,"2014-02-03","BBCA"
1970,1980,1940,1970,83683500,"2014-02-04","BBCA"
1980,1990,1965,1990,42715000,"2014-02-05","BBCA"
1975,2030,1970,2030,63581000,"2014-02-06","BBCA"
2050,2060,2035,2050,104825500,"2014-02-07","BBCA"
2060,2075,1995,2010,61835500,"2014-02-10","BBCA"
2020,2060,2015,2030,71441500,"2014-02-11","BBCA"
2050,2070,2035,2060,112510500,"2014-02-12","BBCA"
2070,2080,2040,2050,58160500,"2014-02-13","BBCA"
2080,2080,2065,2075,77919000,"2014-02-14","BBCA"
2095,2110,2085,2095,97666500,"2014-02-17","BBCA"
2095,2095,2080,2080,47891500,"2014-02-18","BBCA"
2080,2090,2030,2050,78352000,"2014-02-19","BBCA"
2045,2080,2040,2080,82013000,"2014-02-20","BBCA"
2100,2105,2085,2090,64951500,"2014-02-21","BBCA"
2095,2100,2065,2080,37548000,"2014-02-24","BBCA"
2080,2090,2065,2075,58889000,"2014-02-25","BBCA"
2080,2080,2035,2055,76855000,"2014-02-26","BBCA"
2055,2065,2035,2060,66554500,"2014-02-27","BBCA"
2060,2065,2030,2045,120073000,"2014-02-28","BBCA"
2040,2065,2030,2055,86498000,"2014-03-03","BBCA"
2050,2105,2050,2095,96861000,"2014-03-04","BBCA"
2105,2115,2095,2110,76239000,"2014-03-05","BBCA"
2120,2130,2110,2115,96116500,"2014-03-06","BBCA"
2120,2135,2110,2120,90006500,"2014-03-07","BBCA"
2120,2120,2085,2100,67316500,"2014-03-10","BBCA"
2095,2110,2070,2080,80642000,"2014-03-11","BBCA"
2075,2080,2065,2070,71547000,"2014-03-12","BBCA"
2090,2090,2065,2075,41286500,"2014-03-13","BBCA"
2065,2225,2050,2215,198642500,"2014-03-14","BBCA"
2215,2215,2150,2190,137724000,"2014-03-17","BBCA"
2200,2200,2140,2160,112634000,"2014-03-18","BBCA"
2160,2180,2115,2140,66348000,"2014-03-19","BBCA"
2120,2120,2070,2085,120952000,"2014-03-20","BBCA"
2085,2100,2040,2065,127408500,"2014-03-21","BBCA"
2065,2070,2050,2055,70342000,"2014-03-24","BBCA"
2065,2065,2050,2060,32775000,"2014-03-25","BBCA"
2075,2085,2070,2075,73571500,"2014-03-26","BBCA"
2090,2120,2070,2070,104411000,"2014-03-27","BBCA"
2100,2130,2090,2120,126387500,"2014-03-28","BBCA"
2140,2220,2140,2190,207948500,"2014-04-01","BBCA"
2190,2195,2170,2180,110242500,"2014-04-02","BBCA"
2190,2190,2180,2190,51530500,"2014-04-03","BBCA"
2205,2205,2155,2170,63947000,"2014-04-04","BBCA"
2180,2220,2170,2180,130536000,"2014-04-07","BBCA"
2175,2195,2170,2190,121323000,"2014-04-08","BBCA"
2190,2190,2190,2190,0,"2014-04-09","BBCA"
2085,2180,2085,2180,208691000,"2014-04-10","BBCA"
2160,2225,2145,2220,150497500,"2014-04-11","BBCA"
2210,2250,2200,2250,75612000,"2014-04-14","BBCA"
2205,2245,2200,2220,44675500,"2014-04-15","BBCA"
2210,2235,2205,2210,91011500,"2014-04-16","BBCA"
2220,2240,2220,2240,64706500,"2014-04-17","BBCA"
2240,2245,2230,2235,25826500,"2014-04-21","BBCA"
2190,2215,2180,2210,113037000,"2014-04-22","BBCA"
2180,2215,2180,2210,65790500,"2014-04-23","BBCA"
2210,2210,2190,2200,41550000,"2014-04-24","BBCA"
2200,2210,2200,2200,43241000,"2014-04-25","BBCA"
2205,2245,2120,2120,56595500,"2014-04-28","BBCA"
2180,2210,2180,2200,85302500,"2014-04-29","BBCA"
2200,2205,2190,2200,91065500,"2014-04-30","BBCA"
2220,2275,2195,2195,56020500,"2014-05-02","BBCA"
2195,2200,2195,2195,15491000,"2014-05-05","BBCA"
2200,2225,2195,2200,16333000,"2014-05-06","BBCA"
2200,2220,2190,2200,35320000,"2014-05-07","BBCA"
2235,2240,2190,2210,30284000,"2014-05-08","BBCA"
2190,2240,2190,2240,33977000,"2014-05-09","BBCA"
2240,2240,2210,2240,59734500,"2014-05-12","BBCA"
2240,2255,2220,2240,40691000,"2014-05-13","BBCA"
2260,2300,2240,2270,104184500,"2014-05-14","BBCA"
2225,2295,2225,2270,109104000,"2014-05-16","BBCA"
2270,2305,2250,2270,119587500,"2014-05-19","BBCA"
2230,2275,2205,2230,101861000,"2014-05-20","BBCA"
2235,2255,2210,2235,64016000,"2014-05-21","BBCA"
2285,2285,2220,2285,79345000,"2014-05-22","BBCA"
2275,2285,2250,2275,45565000,"2014-05-23","BBCA"
2260,2280,2250,2260,23381500,"2014-05-26","BBCA"
2255,2280,2250,2255,40749000,"2014-05-28","BBCA"
2155,2265,2155,2155,167224000,"2014-05-30","BBCA"
2230,2230,2195,2230,64835500,"2014-06-02","BBCA"
2250,2280,2205,2250,81122000,"2014-06-03","BBCA"
2210,2240,2205,2210,35102000,"2014-06-04","BBCA"
2215,2215,2200,2210,25373000,"2014-06-05","BBCA"
2210,2220,2200,2210,32177500,"2014-06-06","BBCA"
2215,2220,2195,2215,99228000,"2014-06-09","BBCA"
2250,2250,2205,2250,45216000,"2014-06-10","BBCA"
2250,2250,2215,2250,41013000,"2014-06-11","BBCA"
2240,2250,2205,2240,34239500,"2014-06-12","BBCA"
2215,2245,2210,2215,40222500,"2014-06-13","BBCA"
2205,2225,2190,2205,51139500,"2014-06-16","BBCA"
2215,2215,2180,2215,73381000,"2014-06-17","BBCA"
2205,2210,2200,2205,75782500,"2014-06-18","BBCA"
2210,2215,2195,2210,41139000,"2014-06-19","BBCA"
2180,2230,2165,2180,66914500,"2014-06-20","BBCA"
2200,2210,2190,2200,33760000,"2014-06-23","BBCA"
2190,2210,2190,2190,28983500,"2014-06-24","BBCA"
2140,2200,2140,2140,21102000,"2014-06-25","BBCA"
2200,2200,2175,2200,62898500,"2014-06-26","BBCA"
2165,2190,2165,2165,93469500,"2014-06-27","BBCA"
2200,2200,2150,2200,50699500,"2014-06-30","BBCA"
2200,2200,2175,2200,53438500,"2014-07-01","BBCA"
2215,2215,2190,2215,31442000,"2014-07-02","BBCA"
2195,2215,2195,2195,25151000,"2014-07-03","BBCA"
2220,2240,2195,2220,55804000,"2014-07-04","BBCA"
2255,2260,2235,2255,71875000,"2014-07-07","BBCA"
2260,2290,2245,2260,68302000,"2014-07-08","BBCA"
2260,2260,2260,2260,0,"2014-07-09","BBCA"
2295,2335,2285,2295,307891500,"2014-07-10","BBCA"
2260,2300,2225,2260,81939000,"2014-07-11","BBCA"
2260,2285,2245,2260,53238500,"2014-07-14","BBCA"
2280,2295,2260,2280,71305500,"2014-07-15","BBCA"
2330,2360,2300,2330,169153000,"2014-07-16","BBCA"
2330,2360,2285,2330,73349500,"2014-07-17","BBCA"
2330,2350,2300,2330,106019500,"2014-07-18","BBCA"
2330,2345,2325,2330,61900500,"2014-07-21","BBCA"
2335,2350,2315,2335,94294000,"2014-07-22","BBCA"
2325,2345,2310,2325,36247000,"2014-07-23","BBCA"
2330,2345,2315,2330,71035000,"2014-07-24","BBCA"
2320,2330,2300,2320,70788500,"2014-07-25","BBCA"
2345,2345,2190,2345,120248500,"2014-08-04","BBCA"
2350,2350,2340,2350,39322000,"2014-08-05","BBCA"
2350,2350,2315,2350,38810000,"2014-08-06","BBCA"
2320,2345,2310,2320,40512500,"2014-08-07","BBCA"
2325,2335,2320,2325,27918500,"2014-08-08","BBCA"
2340,2365,2330,2340,27767500,"2014-08-11","BBCA"
2340,2360,2335,2340,26468500,"2014-08-12","BBCA"
2350,2355,2325,2350,51492000,"2014-08-13","BBCA"
2350,2360,2340,2350,35854500,"2014-08-14","BBCA"
2360,2360,2345,2360,29399500,"2014-08-15","BBCA"
2355,2360,2345,2355,31281500,"2014-08-18","BBCA"
2335,2370,2335,2335,39867000,"2014-08-19","BBCA"
2355,2355,2335,2355,34300500,"2014-08-20","BBCA"
2360,2360,2340,2360,30454000,"2014-08-21","BBCA"
2360,2370,2340,2360,34615000,"2014-08-22","BBCA"
2355,2365,2350,2355,33482500,"2014-08-25","BBCA"
2360,2365,2340,2360,58021500,"2014-08-26","BBCA"
2370,2370,2335,2370,56590500,"2014-08-27","BBCA"
2370,2370,2345,2370,64730500,"2014-08-28","BBCA"
2240,2370,2240,2240,84465500,"2014-08-29","BBCA"
2340,2345,2325,2340,53283000,"2014-09-01","BBCA"
2340,2360,2340,2340,44688000,"2014-09-02","BBCA"
2340,2360,2340,2340,29420500,"2014-09-03","BBCA"
2360,2360,2345,2360,37696000,"2014-09-04","BBCA"
2420,2420,2350,2420,66048000,"2014-09-05","BBCA"
2455,2475,2410,2455,108762500,"2014-09-08","BBCA"
2505,2515,2460,2505,97355000,"2014-09-09","BBCA"
2470,2510,2430,2470,75900500,"2014-09-10","BBCA"
2440,2485,2440,2440,47693500,"2014-09-11","BBCA"
2410,2445,2405,2410,108570500,"2014-09-12","BBCA"
2405,2420,2380,2405,42618500,"2014-09-15","BBCA"
2390,2415,2390,2390,58327500,"2014-09-16","BBCA"
2450,2460,2405,2450,60281000,"2014-09-17","BBCA"
2510,2515,2450,2510,67597000,"2014-09-18","BBCA"
2520,2545,2500,2520,117897500,"2014-09-19","BBCA"
2560,2560,2510,2560,55171500,"2014-09-22","BBCA"
2530,2555,2525,2530,37956500,"2014-09-23","BBCA"
2495,2540,2495,2495,40181500,"2014-09-24","BBCA"
2575,2585,2500,2575,91340000,"2014-09-25","BBCA"
2560,2570,2525,2560,78450000,"2014-09-26","BBCA"
2615,2615,2560,2615,56664500,"2014-09-29","BBCA"
2615,2625,2545,2615,120284000,"2014-09-30","BBCA"
2605,2715,2605,2605,55827500,"2014-10-01","BBCA"
2480,2580,2470,2480,151528500,"2014-10-02","BBCA"
2425,2510,2415,2425,69873000,"2014-10-03","BBCA"
2460,2475,2410,2460,36362500,"2014-10-06","BBCA"
2495,2510,2445,2495,64333500,"2014-10-07","BBCA"
2500,2520,2445,2500,69397500,"2014-10-08","BBCA"
2550,2575,2510,2550,80639000,"2014-10-09","BBCA"
2560,2590,2520,2560,76848000,"2014-10-10","BBCA"
2520,2560,2520,2520,54695000,"2014-10-13","BBCA"
2525,2550,2500,2525,43902500,"2014-10-14","BBCA"
2535,2570,2525,2535,42555500,"2014-10-15","BBCA"
2520,2550,2520,2520,46722000,"2014-10-16","BBCA"
2515,2570,2500,2515,77883000,"2014-10-17","BBCA"
2525,2565,2525,2525,47758000,"2014-10-20","BBCA"
2550,2565,2525,2550,51469500,"2014-10-21","BBCA"
2605,2615,2555,2605,70014000,"2014-10-22","BBCA"
2655,2660,2610,2655,89350000,"2014-10-23","BBCA"
2665,2715,2620,2665,56123500,"2014-10-24","BBCA"
2635,2690,2635,2635,40672000,"2014-10-27","BBCA"
2665,2680,2645,2665,25416000,"2014-10-28","BBCA"
2675,2680,2650,2675,48666500,"2014-10-29","BBCA"
2600,2640,2595,2600,65087000,"2014-10-30","BBCA"
2610,2645,2565,2610,86931000,"2014-10-31","BBCA"
2615,2630,2590,2615,45283500,"2014-11-03","BBCA"
2605,2610,2585,2605,47220500,"2014-11-04","BBCA"
2620,2625,2605,2620,35484000,"2014-11-05","BBCA"
2595,2620,2590,2595,51025500,"2014-11-06","BBCA"
2540,2600,2520,2540,72696000,"2014-11-07","BBCA"
2510,2540,2500,2510,49966500,"2014-11-10","BBCA"
2565,2585,2520,2565,63908500,"2014-11-11","BBCA"
2575,2590,2535,2575,45788000,"2014-11-12","BBCA"
2575,2590,2545,2575,35376500,"2014-11-13","BBCA"
2585,2600,2565,2585,58056000,"2014-11-14","BBCA"
2585,2610,2580,2580,39718000,"2014-11-17","BBCA"
2620,2630,2595,2620,68719500,"2014-11-18","BBCA"
2670,2680,2635,2670,146475500,"2014-11-19","BBCA"
2650,2670,2645,2650,71286000,"2014-11-20","BBCA"
2665,2680,2630,2665,52218500,"2014-11-21","BBCA"
2655,2705,2645,2655,77269000,"2014-11-24","BBCA"
2650,2665,2650,2650,83678500,"2014-11-25","BBCA"
2645,2665,2645,2645,30011000,"2014-11-26","BBCA"
2620,2665,2610,2620,76328500,"2014-11-27","BBCA"
2620,2635,2605,2620,40601500,"2014-11-28","BBCA"
2640,2640,2610,2615,66768000,"2014-12-01","BBCA"
2615,2660,2615,2640,87585500,"2014-12-02","BBCA"
2645,2670,2620,2650,56958500,"2014-12-03","BBCA"
2670,2680,2650,2650,52848000,"2014-12-04","BBCA"
2660,2685,2655,2670,66586500,"2014-12-05","BBCA"
2655,2680,2645,2655,37435500,"2014-12-08","BBCA"
2660,2680,2630,2650,38254000,"2014-12-09","BBCA"
2630,2675,2630,2660,32998000,"2014-12-10","BBCA"
2660,2675,2645,2655,54459500,"2014-12-11","BBCA"
2640,2665,2640,2650,50302000,"2014-12-12","BBCA"
2600,2620,2575,2610,94633000,"2014-12-15","BBCA"
2590,2640,2565,2570,70763000,"2014-12-16","BBCA"
2600,2610,2570,2570,51464000,"2014-12-17","BBCA"
2600,2610,2585,2595,52271000,"2014-12-18","BBCA"
2630,2650,2620,2635,83389500,"2014-12-19","BBCA"
2650,2650,2615,2615,33301000,"2014-12-22","BBCA"
2640,2640,2625,2630,21132000,"2014-12-23","BBCA"
2650,2655,2635,2640,19135500,"2014-12-24","BBCA"
2630,2650,2625,2630,24315000,"2014-12-29","BBCA"
2615,2640,2615,2625,32338500,"2014-12-30","BBCA"
2655,2655,2630,2645,29302500,"2015-01-02","BBCA"
2630,2640,2625,2640,25434500,"2015-01-05","BBCA"
2600,2640,2600,2620,48681500,"2015-01-06","BBCA"
2610,2640,2610,2625,40334000,"2015-01-07","BBCA"
2625,2630,2595,2595,54457000,"2015-01-08","BBCA"
2605,2615,2585,2585,108957500,"2015-01-09","BBCA"
2585,2600,2560,2600,81651000,"2015-01-12","BBCA"
2610,2610,2595,2600,36024000,"2015-01-13","BBCA"
2605,2605,2585,2585,29728000,"2015-01-14","BBCA"
2590,2610,2590,2590,27580500,"2015-01-15","BBCA"
2605,2605,2590,2590,46354500,"2015-01-16","BBCA"
2595,2605,2595,2600,26134500,"2015-01-19","BBCA"
2595,2610,2585,2605,36285500,"2015-01-20","BBCA"
2610,2640,2605,2615,73258000,"2015-01-21","BBCA"
2610,2645,2610,2640,58654000,"2015-01-22","BBCA"
2645,2680,2645,2665,121011000,"2015-01-23","BBCA"
2665,2680,2605,2630,103089000,"2015-01-26","BBCA"
2630,2645,2625,2640,49988500,"2015-01-27","BBCA"
2635,2665,2630,2655,48230000,"2015-01-28","BBCA"
2650,2665,2640,2665,41599500,"2015-01-29","BBCA"
2680,2685,2665,2675,94142500,"2015-01-30","BBCA"
2670,2675,2650,2670,38816500,"2015-02-02","BBCA"
2675,2700,2670,2700,67046500,"2015-02-03","BBCA"
2705,2800,2695,2780,136306000,"2015-02-04","BBCA"
2780,2785,2675,2740,83923500,"2015-02-05","BBCA"
2755,2760,2730,2740,54060500,"2015-02-06","BBCA"
2700,2780,2700,2760,68609000,"2015-02-09","BBCA"
2775,2780,2730,2750,50540500,"2015-02-10","BBCA"
2755,2785,2740,2785,46471500,"2015-02-11","BBCA"
2785,2790,2770,2780,58455500,"2015-02-12","BBCA"
2800,2850,2795,2805,90653500,"2015-02-13","BBCA"
2810,2835,2800,2800,30501000,"2015-02-16","BBCA"
2800,2825,2800,2815,47945000,"2015-02-17","BBCA"
2840,2910,2800,2815,57782000,"2015-02-18","BBCA"
2860,2865,2810,2810,25162000,"2015-02-20","BBCA"
2815,2845,2795,2805,55871500,"2015-02-23","BBCA"
2810,2815,2785,2810,46482000,"2015-02-24","BBCA"
2800,2835,2800,2820,39573000,"2015-02-25","BBCA"
2795,2835,2795,2815,63400500,"2015-02-26","BBCA"
2800,2830,2800,2820,91257500,"2015-02-27","BBCA"
2830,2860,2820,2845,105783500,"2015-03-02","BBCA"
2870,2915,2865,2880,100166000,"2015-03-03","BBCA"
2900,2915,2875,2885,61321500,"2015-03-04","BBCA"
2900,2930,2895,2900,63347500,"2015-03-05","BBCA"
2900,2935,2900,2920,84722000,"2015-03-06","BBCA"
2880,2895,2820,2875,75837500,"2015-03-09","BBCA"
2880,2905,2850,2885,56405500,"2015-03-10","BBCA"
2850,2875,2845,2855,86270500,"2015-03-11","BBCA"
2845,2855,2830,2840,57496500,"2015-03-12","BBCA"
2840,2855,2810,2820,79901500,"2015-03-13","BBCA"
2805,2865,2805,2830,60353500,"2015-03-16","BBCA"
2855,2860,2820,2820,50729500,"2015-03-17","BBCA"
2820,2850,2820,2845,52346500,"2015-03-18","BBCA"
2860,2870,2835,2850,58573500,"2015-03-19","BBCA"
2835,2895,2835,2865,104343000,"2015-03-20","BBCA"
2880,2910,2880,2890,44297500,"2015-03-23","BBCA"
2910,2935,2900,2910,64996000,"2015-03-24","BBCA"
2910,2950,2900,2925,36811000,"2015-03-25","BBCA"
2900,2945,2895,2905,71972500,"2015-03-26","BBCA"
2895,2905,2875,2890,69993000,"2015-03-27","BBCA"
2890,2930,2890,2900,50985500,"2015-03-30","BBCA"
2960,2965,2935,2965,85598000,"2015-03-31","BBCA"
2975,2985,2955,2965,42093500,"2015-04-01","BBCA"
2985,2985,2945,2960,42424000,"2015-04-02","BBCA"
2960,3090,2955,3035,71232500,"2015-04-06","BBCA"
3095,3120,3055,3060,58844000,"2015-04-07","BBCA"
3015,3030,2980,3005,86916000,"2015-04-08","BBCA"
3015,3040,2990,3015,68708000,"2015-04-09","BBCA"
3040,3045,2990,3010,56706000,"2015-04-10","BBCA"
3005,3015,2995,3005,41635500,"2015-04-13","BBCA"
3000,3025,2985,2990,80112500,"2015-04-14","BBCA"
2980,2990,2930,2950,108377000,"2015-04-15","BBCA"
2960,2985,2935,2980,93601500,"2015-04-16","BBCA"
2980,2980,2950,2950,129331500,"2015-04-17","BBCA"
2940,2980,2925,2940,57051500,"2015-04-20","BBCA"
2945,3000,2940,2980,101934500,"2015-04-21","BBCA"
2990,2990,2965,2975,80424500,"2015-04-22","BBCA"
2990,3000,2975,2980,45916500,"2015-04-23","BBCA"
2980,3000,2970,2980,51549000,"2015-04-24","BBCA"
2960,2970,2805,2840,214693500,"2015-04-27","BBCA"
2820,2840,2780,2810,145994000,"2015-04-28","BBCA"
2800,2800,2640,2700,289103500,"2015-04-29","BBCA"
2660,2740,2580,2695,201869500,"2015-04-30","BBCA"
2695,2770,2690,2745,87705000,"2015-05-04","BBCA"
2750,2785,2735,2770,90141500,"2015-05-05","BBCA"
2750,2755,2715,2740,150119000,"2015-05-06","BBCA"
2720,2755,2715,2740,55087000,"2015-05-07","BBCA"
2750,2775,2735,2755,56698000,"2015-05-08","BBCA"
2760,2765,2725,2740,67537000,"2015-05-11","BBCA"
2725,2765,2720,2745,54424500,"2015-05-12","BBCA"
2730,2760,2730,2745,68930000,"2015-05-13","BBCA"
2745,2755,2680,2705,102469000,"2015-05-15","BBCA"
2720,2725,2705,2720,43827000,"2015-05-18","BBCA"
2725,2770,2710,2730,52107000,"2015-05-19","BBCA"
2755,2805,2740,2775,58482500,"2015-05-20","BBCA"
2790,2875,2780,2825,63650000,"2015-05-21","BBCA"
2850,2900,2820,2870,63902500,"2015-05-22","BBCA"
2870,2875,2850,2860,39425000,"2015-05-25","BBCA"
2840,2900,2830,2870,117738500,"2015-05-26","BBCA"
2870,2880,2850,2850,79384000,"2015-05-27","BBCA"
2820,2850,2810,2830,36940000,"2015-05-28","BBCA"
2845,2860,2815,2825,111287500,"2015-05-29","BBCA"
2800,2825,2790,2825,24317000,"2015-06-01","BBCA"
2800,2805,2695,2720,159175000,"2015-06-03","BBCA"
2700,2750,2700,2725,58319500,"2015-06-04","BBCA"
2690,2740,2690,2730,48272000,"2015-06-05","BBCA"
2700,2720,2680,2715,86888000,"2015-06-08","BBCA"
2680,2705,2610,2660,131941500,"2015-06-09","BBCA"
2660,2720,2610,2665,82218000,"2015-06-10","BBCA"
2680,2695,2630,2670,64210500,"2015-06-11","BBCA"
2635,2660,2625,2650,77427500,"2015-06-12","BBCA"
2660,2665,2645,2660,44849000,"2015-06-15","BBCA"
2655,2695,2630,2670,67394000,"2015-06-16","BBCA"
2700,2765,2690,2745,69230000,"2015-06-17","BBCA"
2740,2740,2700,2725,29546500,"2015-06-18","BBCA"
2725,2765,2725,2740,70895500,"2015-06-19","BBCA"
2740,2760,2730,2745,36878000,"2015-06-22","BBCA"
2745,2750,2735,2735,41165500,"2015-06-23","BBCA"
2730,2755,2725,2725,58809500,"2015-06-24","BBCA"
2725,2740,2670,2695,82101000,"2015-06-25","BBCA"
2690,2750,2660,2710,65003500,"2015-06-26","BBCA"
2680,2710,2665,2700,50187000,"2015-06-29","BBCA"
2725,2750,2700,2700,69145000,"2015-06-30","BBCA"
2720,2730,2700,2700,35987500,"2015-07-01","BBCA"
2695,2745,2670,2720,54548500,"2015-07-02","BBCA"
2700,2730,2700,2725,22845500,"2015-07-03","BBCA"
2715,2730,2700,2720,45003000,"2015-07-06","BBCA"
2705,2725,2640,2640,64968500,"2015-07-07","BBCA"
2680,2690,2620,2665,74970000,"2015-07-08","BBCA"
2630,2650,2610,2650,58611000,"2015-07-09","BBCA"
2650,2680,2650,2660,42836500,"2015-07-10","BBCA"
2660,2710,2660,2700,53040500,"2015-07-13","BBCA"
2710,2730,2700,2720,41833500,"2015-07-14","BBCA"
2695,2700,2680,2700,61445000,"2015-07-15","BBCA"
2715,2715,2655,2710,89975500,"2015-07-22","BBCA"
2720,2780,2705,2750,37129500,"2015-07-23","BBCA"
2755,2755,2720,2745,19026000,"2015-07-24","BBCA"
2700,2705,2640,2690,64015500,"2015-07-27","BBCA"
2640,2645,2580,2600,112963500,"2015-07-28","BBCA"
2600,2630,2530,2570,81937500,"2015-07-29","BBCA"
2575,2625,2560,2560,46801000,"2015-07-30","BBCA"
2590,2630,2570,2620,115876500,"2015-07-31","BBCA"
2585,2650,2585,2650,61213000,"2015-08-03","BBCA"
2660,2680,2625,2660,44712500,"2015-08-04","BBCA"
2660,2770,2645,2740,73984500,"2015-08-05","BBCA"
2740,2780,2740,2760,66426000,"2015-08-06","BBCA"
2740,2760,2715,2750,27262000,"2015-08-07","BBCA"
2730,2770,2715,2770,25633500,"2015-08-10","BBCA"
2770,2780,2670,2710,52619000,"2015-08-11","BBCA"
2640,2650,2595,2630,148795000,"2015-08-12","BBCA"
2570,2645,2570,2640,102339000,"2015-08-13","BBCA"
2650,2655,2635,2650,31860000,"2015-08-14","BBCA"
2650,2665,2585,2595,102204500,"2015-08-18","BBCA"
2570,2590,2530,2540,82035000,"2015-08-19","BBCA"
2540,2540,2450,2455,127105500,"2015-08-20","BBCA"
2420,2440,2370,2375,109838000,"2015-08-21","BBCA"
2280,2370,2200,2260,173094000,"2015-08-24","BBCA"
2300,2395,2280,2325,184156000,"2015-08-25","BBCA"
2370,2380,2305,2370,104006500,"2015-08-26","BBCA"
2430,2550,2430,2520,113488500,"2015-08-27","BBCA"
2570,2580,2550,2570,108531000,"2015-08-28","BBCA"
2570,2580,2545,2580,98327000,"2015-08-31","BBCA"
2570,2570,2500,2515,51436500,"2015-09-01","BBCA"
2440,2490,2440,2455,106837000,"2015-09-02","BBCA"
2485,2490,2450,2460,44130500,"2015-09-03","BBCA"
2455,2455,2435,2450,50424000,"2015-09-04","BBCA"
2440,2440,2385,2385,35620000,"2015-09-07","BBCA"
2365,2400,2350,2360,66183500,"2015-09-08","BBCA"
2380,2405,2380,2385,53327500,"2015-09-09","BBCA"
2370,2405,2355,2385,63130500,"2015-09-10","BBCA"
2400,2400,2380,2385,45032500,"2015-09-11","BBCA"
2400,2425,2385,2420,35836000,"2015-09-14","BBCA"
2400,2420,2365,2390,38335000,"2015-09-15","BBCA"
2380,2385,2360,2370,66782000,"2015-09-16","BBCA"
2390,2445,2385,2445,57698000,"2015-09-17","BBCA"
2420,2455,2410,2455,99438000,"2015-09-18","BBCA"
2420,2445,2405,2435,47211000,"2015-09-21","BBCA"
2410,2440,2410,2430,58871000,"2015-09-22","BBCA"
2385,2400,2370,2375,90731500,"2015-09-23","BBCA"
2385,2395,2345,2360,71245500,"2015-09-25","BBCA"
2350,2350,2290,2295,49442500,"2015-09-28","BBCA"
2275,2395,2260,2380,68056000,"2015-09-29","BBCA"
2400,2490,2380,2455,91292000,"2015-09-30","BBCA"
2460,2500,2400,2400,49868500,"2015-10-01","BBCA"
2400,2470,2375,2375,43348000,"2015-10-02","BBCA"
2460,2560,2435,2510,110755500,"2015-10-05","BBCA"
2520,2615,2520,2590,141434500,"2015-10-06","BBCA"
2600,2640,2590,2600,121875500,"2015-10-07","BBCA"
2620,2670,2605,2620,80631000,"2015-10-08","BBCA"
2665,2685,2640,2640,148204000,"2015-10-09","BBCA"
2650,2720,2650,2675,154913500,"2015-10-12","BBCA"
2680,2680,2585,2590,86162000,"2015-10-13","BBCA"
2600,2630,2585,2595,112243500,"2015-10-15","BBCA"
2600,2600,2550,2560,80741500,"2015-10-16","BBCA"
2560,2655,2560,2625,75688000,"2015-10-19","BBCA"
2655,2660,2630,2640,76519500,"2015-10-20","BBCA"
2660,2700,2660,2665,48500500,"2015-10-21","BBCA"
2690,2700,2670,2680,41297500,"2015-10-22","BBCA"
2755,2755,2685,2695,54593500,"2015-10-23","BBCA"
2730,2745,2715,2730,72511000,"2015-10-26","BBCA"
2710,2740,2690,2730,41899000,"2015-10-27","BBCA"
2685,2745,2685,2715,51959500,"2015-10-28","BBCA"
2725,2745,2600,2630,73029000,"2015-10-29","BBCA"
2650,2650,2580,2580,66730000,"2015-10-30","BBCA"
2560,2580,2535,2555,85304000,"2015-11-02","BBCA"
2580,2645,2580,2630,61280000,"2015-11-03","BBCA"
2650,2725,2650,2685,81950500,"2015-11-04","BBCA"
2700,2745,2665,2710,58454500,"2015-11-05","BBCA"
2750,2750,2690,2710,28853500,"2015-11-06","BBCA"
2700,2700,2605,2625,37358000,"2015-11-09","BBCA"
2600,2650,2585,2585,68137000,"2015-11-10","BBCA"
2590,2625,2585,2595,43298000,"2015-11-11","BBCA"
2595,2660,2595,2595,26996500,"2015-11-12","BBCA"
2580,2605,2580,2585,39106500,"2015-11-13","BBCA"
2570,2580,2530,2580,36399000,"2015-11-16","BBCA"
2620,2660,2620,2625,77918000,"2015-11-17","BBCA"
2625,2665,2610,2615,34843500,"2015-11-18","BBCA"
2620,2645,2590,2590,85414000,"2015-11-19","BBCA"
2590,2640,2580,2630,51167500,"2015-11-20","BBCA"
2650,2665,2635,2660,52341000,"2015-11-23","BBCA"
2650,2715,2650,2695,94665500,"2015-11-24","BBCA"
2695,2725,2690,2700,51458500,"2015-11-25","BBCA"
2720,2745,2700,2705,84898500,"2015-11-26","BBCA"
2720,2720,2620,2630,23257500,"2015-11-27","BBCA"
2620,2625,2475,2475,356188000,"2015-11-30","BBCA"
2540,2665,2540,2650,144760000,"2015-12-01","BBCA"
2655,2690,2620,2660,69710500,"2015-12-02","BBCA"
2640,2670,2625,2660,38554500,"2015-12-03","BBCA"
2660,2660,2620,2625,45929500,"2015-12-04","BBCA"
2640,2670,2635,2645,49197000,"2015-12-07","BBCA"
2615,2670,2600,2605,52757500,"2015-12-08","BBCA"
2605,2605,2605,2605,0,"2015-12-09","BBCA"
2580,2700,2580,2700,76059500,"2015-12-10","BBCA"
2690,2690,2605,2640,59727500,"2015-12-11","BBCA"
2600,2640,2590,2640,47580500,"2015-12-14","BBCA"
2610,2640,2610,2620,47291500,"2015-12-15","BBCA"
2675,2710,2655,2695,70100000,"2015-12-16","BBCA"
2760,2760,2715,2720,114667500,"2015-12-17","BBCA"
2690,2700,2645,2645,90887000,"2015-12-18","BBCA"
2630,2675,2630,2635,34568000,"2015-12-21","BBCA"
2640,2660,2635,2640,61600500,"2015-12-22","BBCA"
2630,2660,2625,2635,45442000,"2015-12-23","BBCA"
2620,2680,2620,2665,65440500,"2015-12-28","BBCA"
2640,2680,2640,2650,57153500,"2015-12-29","BBCA"
2650,2740,2650,2660,72863000,"2015-12-30","BBCA"
2635,2685,2630,2645,77479500,"2016-01-04","BBCA"
2640,2710,2640,2675,96609000,"2016-01-05","BBCA"
2665,2700,2640,2640,105370000,"2016-01-06","BBCA"
2620,2630,2600,2600,146746500,"2016-01-07","BBCA"
2590,2620,2590,2600,125820000,"2016-01-08","BBCA"
2590,2595,2550,2550,75952000,"2016-01-11","BBCA"
2580,2645,2580,2620,86093500,"2016-01-12","BBCA"
2645,2660,2630,2635,76587000,"2016-01-13","BBCA"
2600,2630,2595,2605,119213500,"2016-01-14","BBCA"
2620,2630,2600,2600,68326000,"2016-01-15","BBCA"
2570,2620,2565,2595,81317000,"2016-01-18","BBCA"
2610,2620,2590,2615,54711000,"2016-01-19","BBCA"
2600,2615,2595,2605,75676000,"2016-01-20","BBCA"
2610,2610,2590,2590,76938000,"2016-01-21","BBCA"
2610,2620,2590,2600,71511000,"2016-01-22","BBCA"
2640,2645,2605,2625,56835500,"2016-01-25","BBCA"
2610,2630,2595,2600,57143000,"2016-01-26","BBCA"
2620,2640,2615,2620,122278500,"2016-01-27","BBCA"
2620,2655,2620,2630,126774000,"2016-01-28","BBCA"
2640,2645,2595,2620,175698000,"2016-01-29","BBCA"
2620,2645,2595,2645,89371000,"2016-02-01","BBCA"
2645,2645,2615,2620,96631000,"2016-02-02","BBCA"
2600,2620,2595,2610,65229000,"2016-02-03","BBCA"
2600,2650,2600,2630,82874000,"2016-02-04","BBCA"
2620,2715,2620,2685,265133500,"2016-02-05","BBCA"
2680,2685,2640,2660,54516500,"2016-02-09","BBCA"
2650,2680,2650,2655,69001500,"2016-02-10","BBCA"
2640,2710,2640,2670,159586000,"2016-02-11","BBCA"
2675,2710,2650,2655,121062500,"2016-02-12","BBCA"
2680,2690,2665,2670,64452500,"2016-02-15","BBCA"
2665,2705,2665,2680,100538500,"2016-02-16","BBCA"
2680,2695,2670,2680,76406500,"2016-02-17","BBCA"
2700,2715,2680,2680,146528500,"2016-02-18","BBCA"
2660,2660,2585,2610,147712000,"2016-02-19","BBCA"
2605,2650,2600,2635,55658000,"2016-02-22","BBCA"
2640,2655,2605,2620,92492000,"2016-02-23","BBCA"
2605,2630,2575,2605,84799500,"2016-02-24","BBCA"
2620,2640,2605,2615,74008000,"2016-02-25","BBCA"
2630,2700,2630,2670,141175000,"2016-02-26","BBCA"
2700,2705,2675,2695,138837000,"2016-02-29","BBCA"
2695,2710,2670,2680,79590500,"2016-03-01","BBCA"
2705,2710,2665,2690,126069500,"2016-03-02","BBCA"
2685,2710,2685,2705,115057500,"2016-03-03","BBCA"
2720,2740,2705,2715,102347000,"2016-03-04","BBCA"
2720,2730,2700,2715,105623000,"2016-03-07","BBCA"
2700,2715,2640,2680,110122000,"2016-03-08","BBCA"
2665,2690,2630,2680,109073500,"2016-03-10","BBCA"
2680,2680,2680,2680,0,"2016-03-11","BBCA"
2680,2680,2680,2680,0,"2016-03-14","BBCA"
2715,2720,2700,2715,70072000,"2016-03-15","BBCA"
2720,2725,2705,2720,72058000,"2016-03-16","BBCA"
2735,2770,2725,2745,125371000,"2016-03-17","BBCA"
2730,2785,2710,2740,120955000,"2016-03-18","BBCA"
2740,2780,2730,2755,46224000,"2016-03-21","BBCA"
2750,2750,2715,2730,47434000,"2016-03-22","BBCA"
2730,2730,2685,2700,52128000,"2016-03-23","BBCA"
2680,2690,2650,2665,73214500,"2016-03-24","BBCA"
2665,2665,2610,2635,59829500,"2016-03-28","BBCA"
2635,2645,2615,2615,88822500,"2016-03-29","BBCA"
2625,2690,2625,2625,137086000,"2016-03-30","BBCA"
2655,2665,2635,2660,107951000,"2016-03-31","BBCA"
2660,2665,2640,2660,73802500,"2016-04-01","BBCA"
2685,2685,2660,2665,49630500,"2016-04-04","BBCA"
2665,2690,2660,2665,83700500,"2016-04-05","BBCA"
2660,2685,2610,2610,89264000,"2016-04-06","BBCA"
2640,2650,2620,2620,101318500,"2016-04-07","BBCA"
2620,2640,2615,2615,70473500,"2016-04-08","BBCA"
2615,2615,2615,2615,0,"2016-04-11","BBCA"
2600,2625,2595,2610,56727000,"2016-04-12","BBCA"
2610,2610,2610,2610,0,"2016-04-13","BBCA"
2610,2610,2610,2610,0,"2016-04-14","BBCA"
2610,2610,2610,2610,0,"2016-04-15","BBCA"
2610,2610,2610,2610,0,"2016-04-18","BBCA"
2610,2610,2610,2610,0,"2016-04-19","BBCA"
2605,2630,2600,2620,69313000,"2016-04-20","BBCA"
2620,2625,2600,2620,62586000,"2016-04-21","BBCA"
2620,2630,2610,2625,39264000,"2016-04-22","BBCA"
2620,2625,2585,2620,62079000,"2016-04-25","BBCA"
2610,2610,2555,2590,129737500,"2016-04-26","BBCA"
2590,2610,2585,2610,64185500,"2016-04-27","BBCA"
2625,2635,2600,2605,68854000,"2016-04-28","BBCA"
2605,2625,2600,2610,61001500,"2016-04-29","BBCA"
2620,2625,2595,2620,26048000,"2016-05-02","BBCA"
2625,2635,2605,2610,82224500,"2016-05-03","BBCA"
2610,2620,2605,2620,75545000,"2016-05-04","BBCA"
2620,2640,2610,2625,91446000,"2016-05-09","BBCA"
2610,2660,2610,2635,158328000,"2016-05-10","BBCA"
2630,2660,2620,2630,91480000,"2016-05-11","BBCA"
2620,2640,2620,2630,43259500,"2016-05-12","BBCA"
2600,2640,2600,2630,75686000,"2016-05-13","BBCA"
2620,2620,2590,2605,84077000,"2016-05-16","BBCA"
2605,2610,2580,2600,64829000,"2016-05-17","BBCA"
2580,2610,2580,2605,66771000,"2016-05-18","BBCA"
2600,2605,2590,2595,105881500,"2016-05-19","BBCA"
2590,2605,2590,2605,68004000,"2016-05-20","BBCA"
2600,2620,2585,2620,31748500,"2016-05-23","BBCA"
2610,2615,2595,2595,69157000,"2016-05-24","BBCA"
2600,2605,2575,2600,84150500,"2016-05-25","BBCA"
2615,2615,2580,2605,42055000,"2016-05-26","BBCA"
2600,2605,2580,2600,80811500,"2016-05-27","BBCA"
2605,2660,2595,2640,99330000,"2016-05-30","BBCA"
2660,2660,2600,2600,160724000,"2016-05-31","BBCA"
2620,2635,2610,2635,82418000,"2016-06-01","BBCA"
2620,2640,2615,2630,88747000,"2016-06-02","BBCA"
2610,2630,2605,2625,53839500,"2016-06-03","BBCA"
2625,2640,2615,2625,105900000,"2016-06-06","BBCA"
2630,2630,2615,2620,87665500,"2016-06-07","BBCA"
2615,2625,2600,2620,89579500,"2016-06-08","BBCA"
2605,2610,2590,2600,67474500,"2016-06-09","BBCA"
2595,2600,2580,2585,77928000,"2016-06-10","BBCA"
2570,2590,2550,2555,75798500,"2016-06-13","BBCA"
2540,2570,2535,2570,78620500,"2016-06-14","BBCA"
2570,2590,2560,2585,35512500,"2016-06-15","BBCA"
2590,2605,2585,2600,49661000,"2016-06-16","BBCA"
2600,2605,2570,2580,60702000,"2016-06-17","BBCA"
2580,2590,2545,2565,46267000,"2016-06-20","BBCA"
2565,2580,2545,2565,89712000,"2016-06-21","BBCA"
2565,2615,2565,2580,60166000,"2016-06-22","BBCA"
2580,2605,2570,2590,30252000,"2016-06-23","BBCA"
2575,2590,2525,2555,86883500,"2016-06-24","BBCA"
2530,2565,2530,2560,44316000,"2016-06-27","BBCA"
2565,2625,2565,2605,121856000,"2016-06-28","BBCA"
2630,2660,2630,2660,200147000,"2016-06-29","BBCA"
2680,2690,2655,2665,186770500,"2016-06-30","BBCA"
2675,2695,2640,2645,126695500,"2016-07-01","BBCA"
2670,2720,2650,2700,197073000,"2016-07-11","BBCA"
2720,2775,2710,2750,190642000,"2016-07-12","BBCA"
2760,2765,2750,2760,138530500,"2016-07-13","BBCA"
2780,2790,2765,2770,148394000,"2016-07-14","BBCA"
2765,2805,2765,2800,195893000,"2016-07-15","BBCA"
2780,2800,2765,2790,116023000,"2016-07-18","BBCA"
2800,2865,2800,2860,195665500,"2016-07-19","BBCA"
2870,2895,2865,2890,142149000,"2016-07-20","BBCA"
2905,2935,2900,2910,202871500,"2016-07-21","BBCA"
2900,2920,2850,2905,111507000,"2016-07-22","BBCA"
2905,2915,2875,2900,111434500,"2016-07-25","BBCA"
2905,2905,2840,2870,138118000,"2016-07-26","BBCA"
2885,2930,2880,2910,208198500,"2016-07-27","BBCA"
2900,2900,2860,2885,94670000,"2016-07-28","BBCA"
2900,2925,2890,2890,115674000,"2016-07-29","BBCA"
2875,2995,2875,2975,221091000,"2016-08-01","BBCA"
2975,3000,2965,3000,158875000,"2016-08-02","BBCA"
3000,3010,2985,2995,115363500,"2016-08-03","BBCA"
3000,3015,2995,3000,131859500,"2016-08-04","BBCA"
3010,3050,3000,3020,175943500,"2016-08-05","BBCA"
3030,3060,2995,3020,79174000,"2016-08-08","BBCA"
3020,3020,2990,3000,96702000,"2016-08-09","BBCA"
3000,3000,2970,2990,64883500,"2016-08-10","BBCA"
3020,3020,2980,2990,107876500,"2016-08-11","BBCA"
3005,3045,2990,3000,131484500,"2016-08-12","BBCA"
3030,3045,3000,3010,104034500,"2016-08-15","BBCA"
3040,3040,3020,3025,60200500,"2016-08-16","BBCA"
3025,3060,3025,3040,186254500,"2016-08-18","BBCA"
3080,3090,3050,3060,169403500,"2016-08-19","BBCA"
3080,3080,3055,3060,110468500,"2016-08-22","BBCA"
3100,3100,3020,3055,76704500,"2016-08-23","BBCA"
3060,3070,3055,3060,111416000,"2016-08-24","BBCA"
3070,3070,2995,3050,71705000,"2016-08-25","BBCA"
3050,3050,3030,3040,48785500,"2016-08-26","BBCA"
3045,3045,2990,3005,40904000,"2016-08-29","BBCA"
3005,3005,2990,3000,70749500,"2016-08-30","BBCA"
2970,3035,2970,3010,169155000,"2016-08-31","BBCA"
2970,3015,2970,3000,56229500,"2016-09-01","BBCA"
3010,3060,2995,3000,63478000,"2016-09-02","BBCA"
3055,3055,2995,3000,74444000,"2016-09-05","BBCA"
3010,3020,2990,3005,70876500,"2016-09-06","BBCA"
3060,3060,3020,3040,137103000,"2016-09-07","BBCA"
3060,3060,3030,3035,88467500,"2016-09-08","BBCA"
3035,3035,2995,3010,86764000,"2016-09-09","BBCA"
3010,3020,2970,3005,108835000,"2016-09-13","BBCA"
2990,3000,2960,2995,92904000,"2016-09-14","BBCA"
3040,3060,2995,3020,159713000,"2016-09-15","BBCA"
3020,3045,3000,3020,151477000,"2016-09-16","BBCA"
3050,3055,3020,3050,70684000,"2016-09-19","BBCA"
3040,3055,3020,3020,74726500,"2016-09-20","BBCA"
3020,3045,3015,3035,93367000,"2016-09-21","BBCA"
3070,3120,3065,3070,112772500,"2016-09-22","BBCA"
3095,3120,3075,3095,111259000,"2016-09-23","BBCA"
3095,3095,3050,3070,56087500,"2016-09-26","BBCA"
3020,3200,3000,3200,121486000,"2016-09-27","BBCA"
3115,3135,3080,3085,104262000,"2016-09-28","BBCA"
3100,3180,3100,3145,131983000,"2016-09-29","BBCA"
3195,3200,3100,3140,146694500,"2016-09-30","BBCA"
3190,3240,3190,3195,78715000,"2016-10-03","BBCA"
3240,3240,3180,3190,81285000,"2016-10-04","BBCA"
3150,3200,3150,3160,63367500,"2016-10-05","BBCA"
3200,3210,3150,3155,58324500,"2016-10-06","BBCA"
3200,3200,3150,3160,46006500,"2016-10-07","BBCA"
3140,3185,3130,3140,24959000,"2016-10-10","BBCA"
3185,3185,3145,3160,72176500,"2016-10-11","BBCA"
3160,3170,3075,3120,78936000,"2016-10-12","BBCA"
3120,3135,3070,3090,57745000,"2016-10-13","BBCA"
3095,3210,3075,3160,107271500,"2016-10-14","BBCA"
3160,3185,3160,3180,114630500,"2016-10-17","BBCA"
3200,3215,3190,3210,160526000,"2016-10-18","BBCA"
3195,3230,3165,3195,43748000,"2016-10-19","BBCA"
3170,3190,3150,3150,38996000,"2016-10-20","BBCA"
3170,3170,3155,3160,52681000,"2016-10-21","BBCA"
3175,3175,3110,3135,64539500,"2016-10-24","BBCA"
3125,3140,3095,3100,105666000,"2016-10-25","BBCA"
3120,3120,3095,3100,61653500,"2016-10-26","BBCA"
3100,3115,3095,3105,79667000,"2016-10-27","BBCA"
3105,3120,3085,3120,72105000,"2016-10-28","BBCA"
3100,3120,3085,3105,65543500,"2016-10-31","BBCA"
3100,3130,3090,3090,77657500,"2016-11-01","BBCA"
3090,3105,3065,3095,101446000,"2016-11-02","BBCA"
3100,3100,3060,3085,68455000,"2016-11-03","BBCA"
3070,3100,3060,3100,62182500,"2016-11-04","BBCA"
3050,3105,3020,3080,110497000,"2016-11-07","BBCA"
3080,3120,3080,3100,106514500,"2016-11-08","BBCA"
3100,3115,3050,3060,126875000,"2016-11-09","BBCA"
3060,3085,3045,3045,69882500,"2016-11-10","BBCA"
3000,3000,2900,2935,222566500,"2016-11-11","BBCA"
2880,2880,2790,2875,156689000,"2016-11-14","BBCA"
2860,2975,2820,2910,135474500,"2016-11-15","BBCA"
2915,2985,2915,2945,129035500,"2016-11-16","BBCA"
2950,2970,2940,2950,120499000,"2016-11-17","BBCA"
2940,2950,2925,2945,80701500,"2016-11-18","BBCA"
2940,2955,2925,2945,87375000,"2016-11-21","BBCA"
2900,2945,2900,2930,129317000,"2016-11-22","BBCA"
2930,2950,2925,2940,51143500,"2016-11-23","BBCA"
2900,2940,2880,2910,83313000,"2016-11-24","BBCA"
2900,2910,2890,2905,71262500,"2016-11-25","BBCA"
2890,2905,2865,2875,75786000,"2016-11-28","BBCA"
2865,2885,2825,2870,101969000,"2016-11-29","BBCA"
2870,2880,2855,2860,163078500,"2016-11-30","BBCA"
2860,2915,2855,2900,107127500,"2016-12-01","BBCA"
2930,3025,2915,2935,137411500,"2016-12-02","BBCA"
2935,2965,2900,2930,64879000,"2016-12-05","BBCA"
2940,2950,2920,2935,59009500,"2016-12-06","BBCA"
2940,2945,2920,2930,69524500,"2016-12-07","BBCA"
2900,2975,2900,2940,121795500,"2016-12-08","BBCA"
2960,2960,2930,2940,86596000,"2016-12-09","BBCA"
2935,2955,2900,2940,121360000,"2016-12-13","BBCA"
2940,3000,2940,2950,128356000,"2016-12-14","BBCA"
2945,2965,2940,2955,125417000,"2016-12-15","BBCA"
2940,3000,2930,2960,105628500,"2016-12-16","BBCA"
2900,2965,2900,2945,53658000,"2016-12-19","BBCA"
2910,2960,2910,2955,37145000,"2016-12-20","BBCA"
2960,2960,2925,2935,97165000,"2016-12-21","BBCA"
2900,2915,2880,2910,75773000,"2016-12-22","BBCA"
2880,2920,2855,2890,73656500,"2016-12-23","BBCA"
2860,2970,2825,2960,41749000,"2016-12-27","BBCA"
2980,3005,2945,2945,70098000,"2016-12-28","BBCA"
2960,3085,2945,3070,122316500,"2016-12-29","BBCA"
3070,3110,3065,3100,235500500,"2016-12-30","BBCA"
3100,3100,3100,3100,0,"2017-01-02","BBCA"
3100,3155,3045,3155,46748000,"2017-01-03","BBCA"
3170,3175,3130,3140,85216500,"2017-01-04","BBCA"
3140,3155,3125,3135,97909000,"2017-01-05","BBCA"
3090,3140,3090,3120,36603000,"2017-01-06","BBCA"
3110,3120,3030,3070,88087500,"2017-01-09","BBCA"
3090,3100,3065,3080,52004500,"2017-01-10","BBCA"
3110,3115,3060,3060,43772500,"2017-01-11","BBCA"
3060,3090,3055,3065,30781000,"2017-01-12","BBCA"
3040,3115,3040,3055,69512500,"2017-01-13","BBCA"
3040,3050,3000,3035,62039500,"2017-01-16","BBCA"
3035,3050,3030,3035,22368500,"2017-01-17","BBCA"
3055,3060,3030,3060,93410500,"2017-01-18","BBCA"
3070,3080,3050,3075,34360500,"2017-01-19","BBCA"
3050,3055,3010,3050,44242500,"2017-01-20","BBCA"
3040,3060,3010,3010,21962000,"2017-01-23","BBCA"
3040,3050,3010,3010,36251000,"2017-01-24","BBCA"
3055,3055,2990,2990,33161500,"2017-01-25","BBCA"
3000,3085,3000,3060,53606000,"2017-01-26","BBCA"
3030,3110,3030,3080,37555500,"2017-01-27","BBCA"
3115,3115,3065,3090,33673000,"2017-01-30","BBCA"
3060,3110,3050,3060,36946500,"2017-01-31","BBCA"
3100,3100,3085,3085,43359000,"2017-02-01","BBCA"
3065,3095,3055,3090,61584000,"2017-02-02","BBCA"
3090,3100,3085,3095,44754000,"2017-02-03","BBCA"
3115,3135,3100,3120,63275000,"2017-02-06","BBCA"
3085,3125,3085,3125,47873500,"2017-02-07","BBCA"
3125,3130,3105,3120,73968000,"2017-02-08","BBCA"
3120,3130,3120,3125,134806500,"2017-02-09","BBCA"
3125,3140,3000,3000,82921000,"2017-02-10","BBCA"
3100,3130,3070,3105,98775500,"2017-02-13","BBCA"
3090,3110,3075,3100,68492000,"2017-02-14","BBCA"
3100,3100,3100,3100,0,"2017-02-15","BBCA"
3120,3120,3075,3100,109934500,"2017-02-16","BBCA"
3090,3115,3070,3095,54111500,"2017-02-17","BBCA"
3120,3120,3080,3090,49225000,"2017-02-20","BBCA"
3080,3105,3080,3100,47016500,"2017-02-21","BBCA"
3080,3115,3080,3100,47767500,"2017-02-22","BBCA"
3080,3115,3080,3100,81655500,"2017-02-23","BBCA"
3105,3120,3100,3100,33280500,"2017-02-24","BBCA"
3100,3105,3080,3100,28618000,"2017-02-27","BBCA"
3100,3110,3080,3090,110184500,"2017-02-28","BBCA"
3080,3105,3080,3100,102209000,"2017-03-01","BBCA"
3130,3135,3095,3100,78309500,"2017-03-02","BBCA"
3090,3110,3085,3095,88454000,"2017-03-03","BBCA"
3080,3095,3070,3095,44661500,"2017-03-06","BBCA"
3080,3100,3080,3090,52582000,"2017-03-07","BBCA"
3100,3105,3090,3100,87391500,"2017-03-08","BBCA"
3125,3140,3100,3125,47322000,"2017-03-09","BBCA"
3140,3140,3095,3125,34386000,"2017-03-10","BBCA"
3120,3130,3095,3110,24933000,"2017-03-13","BBCA"
3140,3180,3130,3135,62225000,"2017-03-14","BBCA"
3155,3155,3105,3130,70286000,"2017-03-15","BBCA"
3180,3200,3160,3175,186021500,"2017-03-16","BBCA"
3200,3240,3175,3190,223808500,"2017-03-17","BBCA"
3220,3245,3190,3215,191276500,"2017-03-20","BBCA"
3245,3255,3230,3250,133231500,"2017-03-21","BBCA"
3210,3270,3210,3265,178821000,"2017-03-22","BBCA"
3280,3350,3275,3320,195774000,"2017-03-23","BBCA"
3360,3360,3290,3310,86403000,"2017-03-24","BBCA"
3310,3325,3300,3310,74524000,"2017-03-27","BBCA"
3335,3365,3325,3340,112645500,"2017-03-29","BBCA"
3365,3375,3340,3365,96488000,"2017-03-30","BBCA"
3365,3400,3310,3310,81642500,"2017-03-31","BBCA"
3315,3390,3315,3315,186889000,"2017-04-03","BBCA"
3350,3380,3330,3350,74096500,"2017-04-04","BBCA"
3350,3350,3350,3350,0,"2017-04-05","BBCA"
3440,3475,3440,3465,117034500,"2017-04-06","BBCA"
3495,3495,3440,3470,133337000,"2017-04-07","BBCA"
3525,3550,3450,3470,79805500,"2017-04-10","BBCA"
3500,3520,3450,3490,88702000,"2017-04-11","BBCA"
3490,3540,3485,3530,56825500,"2017-04-12","BBCA"
3540,3540,3440,3470,52786000,"2017-04-13","BBCA"
3470,3470,3340,3385,93984000,"2017-04-17","BBCA"
3395,3410,3370,3385,102219500,"2017-04-18","BBCA"
3385,3385,3385,3385,0,"2017-04-19","BBCA"
3440,3530,3425,3465,146846500,"2017-04-20","BBCA"
3415,3500,3405,3495,86655500,"2017-04-21","BBCA"
3530,3530,3460,3480,111180500,"2017-04-25","BBCA"
3530,3600,3460,3600,82166000,"2017-04-26","BBCA"
3480,3525,3480,3505,68316500,"2017-04-27","BBCA"
3505,3555,3505,3550,68971000,"2017-04-28","BBCA"
3550,3590,3550,3580,138473000,"2017-05-02","BBCA"
3560,3570,3550,3550,43521500,"2017-05-03","BBCA"
3560,3600,3555,3565,123050500,"2017-05-04","BBCA"
3550,3565,3515,3555,33583500,"2017-05-05","BBCA"
3575,3630,3565,3590,64042500,"2017-05-08","BBCA"
3660,3670,3570,3600,50148500,"2017-05-09","BBCA"
3550,3615,3550,3585,78922000,"2017-05-10","BBCA"
3705,3710,3570,3600,141996500,"2017-05-12","BBCA"
3600,3650,3600,3650,41290500,"2017-05-15","BBCA"
3580,3590,3445,3480,237774500,"2017-05-16","BBCA"
3480,3485,3385,3390,166786000,"2017-05-17","BBCA"
3360,3490,3360,3480,203136500,"2017-05-18","BBCA"
3480,3615,3420,3580,182948000,"2017-05-19","BBCA"
3630,3650,3485,3530,81751500,"2017-05-22","BBCA"
3530,3550,3465,3540,87609500,"2017-05-23","BBCA"
3490,3495,3475,3495,97663500,"2017-05-24","BBCA"
3500,3545,3490,3515,126066500,"2017-05-26","BBCA"
3535,3590,3505,3555,103340500,"2017-05-29","BBCA"
3540,3560,3520,3520,56862000,"2017-05-30","BBCA"
3520,3530,3430,3430,1062861500,"2017-05-31","BBCA"
3430,3430,3430,3430,0,"2017-06-01","BBCA"
3485,3530,3465,3510,241656500,"2017-06-02","BBCA"
3560,3565,3495,3545,102575000,"2017-06-05","BBCA"
3500,3535,3500,3510,87003500,"2017-06-06","BBCA"
3530,3570,3520,3560,74324000,"2017-06-07","BBCA"
3570,3610,3570,3585,92743000,"2017-06-08","BBCA"
3620,3620,3505,3540,101066500,"2017-06-09","BBCA"
3540,3580,3520,3550,38489500,"2017-06-12","BBCA"
3550,3590,3545,3575,49797000,"2017-06-13","BBCA"
3540,3595,3540,3595,79121500,"2017-06-14","BBCA"
3600,3620,3575,3610,116159000,"2017-06-15","BBCA"
3630,3630,3560,3560,607322000,"2017-06-16","BBCA"
3600,3610,3575,3585,56511500,"2017-06-19","BBCA"
3585,3635,3585,3620,87824500,"2017-06-20","BBCA"
3620,3645,3610,3640,68809000,"2017-06-21","BBCA"
3650,3665,3595,3630,82107500,"2017-06-22","BBCA"
3630,3630,3630,3630,0,"2017-06-23","BBCA"
3630,3630,3630,3630,0,"2017-06-26","BBCA"
3630,3630,3630,3630,0,"2017-06-27","BBCA"
3630,3630,3630,3630,0,"2017-06-28","BBCA"
3630,3630,3630,3630,0,"2017-06-29","BBCA"
3630,3630,3630,3630,0,"2017-06-30","BBCA"
3680,3700,3615,3700,213038500,"2017-07-03","BBCA"
3700,3745,3685,3710,64599000,"2017-07-04","BBCA"
3710,3735,3660,3670,56981000,"2017-07-05","BBCA"
3640,3670,3620,3645,89306500,"2017-07-06","BBCA"
3670,3710,3665,3700,82260000,"2017-07-07","BBCA"
3700,3730,3650,3660,40506000,"2017-07-10","BBCA"
3665,3690,3650,3665,61603500,"2017-07-11","BBCA"
3640,3695,3620,3685,89196500,"2017-07-12","BBCA"
3700,3705,3655,3700,64456000,"2017-07-13","BBCA"
3710,3710,3660,3680,41700000,"2017-07-14","BBCA"
3650,3680,3650,3660,61702000,"2017-07-17","BBCA"
3640,3670,3635,3670,39056500,"2017-07-18","BBCA"
3670,3695,3660,3695,45057500,"2017-07-19","BBCA"
3695,3700,3670,3690,59790000,"2017-07-20","BBCA"
3690,3695,3645,3645,25438500,"2017-07-21","BBCA"
3670,3725,3640,3715,91781000,"2017-07-24","BBCA"
3730,3735,3680,3715,64479500,"2017-07-25","BBCA"
3730,3780,3710,3755,118081000,"2017-07-26","BBCA"
3755,3770,3740,3760,63409500,"2017-07-27","BBCA"
3800,3800,3740,3760,84735000,"2017-07-28","BBCA"
3720,3765,3715,3740,65311000,"2017-07-31","BBCA"
3775,3795,3745,3785,88810000,"2017-08-01","BBCA"
3785,3795,3765,3785,62681500,"2017-08-02","BBCA"
3810,3810,3710,3750,43917500,"2017-08-03","BBCA"
3750,3750,3710,3715,70007000,"2017-08-04","BBCA"
3750,3750,3715,3725,57609000,"2017-08-07","BBCA"
3740,3810,3740,3800,58013000,"2017-08-08","BBCA"
3805,3805,3750,3795,62335500,"2017-08-09","BBCA"
3810,3810,3745,3765,38466500,"2017-08-10","BBCA"
3745,3765,3715,3735,68837000,"2017-08-11","BBCA"
3735,3765,3730,3750,32254000,"2017-08-14","BBCA"
3740,3760,3700,3735,42814000,"2017-08-15","BBCA"
3745,3785,3730,3780,54188500,"2017-08-16","BBCA"
3780,3780,3780,3780,0,"2017-08-17","BBCA"
3750,3780,3725,3740,54443500,"2017-08-18","BBCA"
3760,3765,3740,3760,20734000,"2017-08-21","BBCA"
3760,3775,3760,3760,35817000,"2017-08-22","BBCA"
3780,3830,3770,3830,48576500,"2017-08-23","BBCA"
3830,3830,3775,3790,57641000,"2017-08-24","BBCA"
3820,3840,3795,3820,43855500,"2017-08-25","BBCA"
3780,3820,3775,3815,28840500,"2017-08-28","BBCA"
3810,3815,3780,3815,32155000,"2017-08-29","BBCA"
3840,3840,3785,3820,42254000,"2017-08-30","BBCA"
3790,3840,3790,3790,65610500,"2017-08-31","BBCA"
3790,3790,3790,3790,0,"2017-09-01","BBCA"
3795,3800,3740,3775,37213500,"2017-09-04","BBCA"
3800,3800,3735,3800,73701500,"2017-09-05","BBCA"
3800,3805,3760,3780,59771000,"2017-09-06","BBCA"
3820,3820,3750,3790,44964000,"2017-09-07","BBCA"
3745,3805,3740,3770,51583000,"2017-09-08","BBCA"
3795,3805,3780,3780,36496500,"2017-09-11","BBCA"
3790,3820,3785,3805,52225000,"2017-09-12","BBCA"
3770,3825,3770,3810,29835000,"2017-09-13","BBCA"
3825,3830,3810,3820,37754000,"2017-09-14","BBCA"
3800,3805,3765,3775,163473500,"2017-09-15","BBCA"
3800,3800,3765,3795,30903500,"2017-09-18","BBCA"
3770,3835,3765,3815,59579500,"2017-09-19","BBCA"
3820,3820,3795,3810,76382000,"2017-09-20","BBCA"
3810,3810,3810,3810,0,"2017-09-21","BBCA"
3820,3995,3805,3975,125871000,"2017-09-22","BBCA"
3950,3960,3925,3935,97549500,"2017-09-25","BBCA"
3935,3955,3920,3930,99934500,"2017-09-26","BBCA"
3960,3960,3930,3950,122173500,"2017-09-27","BBCA"
3965,3970,3930,3965,101703500,"2017-09-28","BBCA"
3995,4075,3965,4060,188602500,"2017-09-29","BBCA"
4110,4120,4045,4065,52865500,"2017-10-02","BBCA"
4065,4100,4040,4070,48209500,"2017-10-03","BBCA"
4110,4110,4055,4065,101610500,"2017-10-04","BBCA"
4065,4065,4015,4055,120569000,"2017-10-05","BBCA"
4050,4105,4020,4090,100290500,"2017-10-06","BBCA"
4060,4080,4050,4070,65156500,"2017-10-09","BBCA"
4040,4080,4040,4075,55606000,"2017-10-10","BBCA"
4040,4085,4040,4075,67298000,"2017-10-11","BBCA"
4075,4165,4075,4160,103676500,"2017-10-12","BBCA"
4160,4190,4110,4135,55690000,"2017-10-13","BBCA"
4160,4210,4135,4145,54328000,"2017-10-16","BBCA"
4150,4150,4010,4100,115934500,"2017-10-17","BBCA"
4140,4140,4015,4040,124576000,"2017-10-18","BBCA"
4040,4070,4030,4065,68639000,"2017-10-19","BBCA"
4100,4190,4070,4070,60758000,"2017-10-20","BBCA"
4130,4275,4130,4200,62843500,"2017-10-23","BBCA"
4200,4250,4120,4120,65380000,"2017-10-24","BBCA"
4120,4210,4080,4210,69421500,"2017-10-25","BBCA"
4160,4200,4120,4155,41336000,"2017-10-26","BBCA"
4150,4150,4040,4060,101701000,"2017-10-27","BBCA"
4065,4095,4060,4085,55210500,"2017-10-30","BBCA"
4165,4185,4105,4180,78009000,"2017-10-31","BBCA"
4200,4275,4200,4265,103776500,"2017-11-01","BBCA"
4300,4325,4280,4295,95839000,"2017-11-02","BBCA"
4300,4300,4140,4205,70070000,"2017-11-03","BBCA"
4240,4240,4200,4200,38234000,"2017-11-06","BBCA"
4170,4215,4150,4210,49234500,"2017-11-07","BBCA"
4180,4225,4160,4160,61518000,"2017-11-08","BBCA"
4190,4210,4155,4160,51541000,"2017-11-09","BBCA"
4160,4180,4120,4130,79178500,"2017-11-10","BBCA"
4105,4140,4080,4095,56963000,"2017-11-13","BBCA"
4100,4110,4085,4095,54986000,"2017-11-14","BBCA"
4120,4230,4100,4205,94253500,"2017-11-15","BBCA"
4240,4240,4190,4205,61512500,"2017-11-16","BBCA"
4230,4240,4165,4235,126881500,"2017-11-17","BBCA"
4235,4255,4205,4205,90902500,"2017-11-20","BBCA"
4245,4245,4175,4225,63695000,"2017-11-21","BBCA"
4200,4245,4200,4235,86719000,"2017-11-22","BBCA"
4250,4250,4170,4200,66003500,"2017-11-23","BBCA"
4175,4210,4155,4200,60888000,"2017-11-24","BBCA"
4165,4260,4165,4260,78146500,"2017-11-27","BBCA"
4260,4260,4210,4260,77432000,"2017-11-28","BBCA"
4260,4265,4185,4235,103370500,"2017-11-29","BBCA"
4260,4260,4070,4070,205897500,"2017-11-30","BBCA"
4070,4070,4070,4070,0,"2017-12-01","BBCA"
4165,4230,4130,4160,128402500,"2017-12-04","BBCA"
4210,4225,4180,4200,62670500,"2017-12-05","BBCA"
4230,4275,4200,4260,106299500,"2017-12-06","BBCA"
4260,4260,4175,4195,69664000,"2017-12-07","BBCA"
4220,4245,4205,4225,40480000,"2017-12-08","BBCA"
4250,4250,4200,4215,32973500,"2017-12-11","BBCA"
4235,4250,4170,4250,67854000,"2017-12-12","BBCA"
4235,4235,4185,4185,61131000,"2017-12-13","BBCA"
4185,4230,4175,4220,75550000,"2017-12-14","BBCA"
4180,4220,4180,4220,64630500,"2017-12-15","BBCA"
4180,4220,4170,4220,76474000,"2017-12-18","BBCA"
4190,4250,4190,4220,76553500,"2017-12-19","BBCA"
4210,4210,4175,4185,102963500,"2017-12-20","BBCA"
4190,4230,4190,4220,61100000,"2017-12-21","BBCA"
4235,4335,4195,4300,94573000,"2017-12-22","BBCA"
4300,4300,4300,4300,0,"2017-12-25","BBCA"
4300,4300,4300,4300,0,"2017-12-26","BBCA"
4300,4340,4280,4305,86689000,"2017-12-27","BBCA"
4300,4400,4295,4385,106501000,"2017-12-28","BBCA"
4410,4550,4330,4380,81347000,"2017-12-29","BBCA"
4380,4380,4380,4380,0,"2018-01-01","BBCA"
4380,4505,4365,4380,82303500,"2018-01-02","BBCA"
4385,4390,4265,4380,68214000,"2018-01-03","BBCA"
4380,4445,4380,4445,76567000,"2018-01-04","BBCA"
4460,4480,4435,4450,65268000,"2018-01-05","BBCA"
4450,4515,4445,4470,57928000,"2018-01-08","BBCA"
4500,4510,4490,4505,61213000,"2018-01-09","BBCA"
4505,4545,4465,4490,47292000,"2018-01-10","BBCA"
4490,4540,4460,4540,57569000,"2018-01-11","BBCA"
4540,4545,4465,4485,66590500,"2018-01-12","BBCA"
4490,4500,4460,4495,41875000,"2018-01-15","BBCA"
4490,4535,4490,4520,50055000,"2018-01-16","BBCA"
4540,4540,4430,4430,183003000,"2018-01-17","BBCA"
4450,4520,4450,4515,84980500,"2018-01-18","BBCA"
4525,4530,4480,4490,50450500,"2018-01-19","BBCA"
4510,4515,4485,4495,81367500,"2018-01-22","BBCA"
4530,4540,4505,4530,68752000,"2018-01-23","BBCA"
4525,4525,4500,4515,94254500,"2018-01-24","BBCA"
4510,4530,4490,4515,53653500,"2018-01-25","BBCA"
4525,4570,4505,4540,58121000,"2018-01-26","BBCA"
4560,4565,4510,4560,114814500,"2018-01-29","BBCA"
4540,4690,4530,4560,114055000,"2018-01-30","BBCA"
4560,4580,4540,4545,106803000,"2018-01-31","BBCA"
4570,4685,4570,4675,138208000,"2018-02-01","BBCA"
4725,4940,4720,4795,98474000,"2018-02-02","BBCA"
4750,4805,4700,4760,49501500,"2018-02-05","BBCA"
4690,4735,4660,4705,117589500,"2018-02-06","BBCA"
4730,4795,4695,4700,121947000,"2018-02-07","BBCA"
4710,4760,4700,4740,68461000,"2018-02-08","BBCA"
4680,4745,4670,4715,71076500,"2018-02-09","BBCA"
4760,4760,4700,4700,38409500,"2018-02-12","BBCA"
4760,4785,4750,4760,59406000,"2018-02-13","BBCA"
4745,4775,4710,4740,75553000,"2018-02-14","BBCA"
4780,4785,4690,4690,52958500,"2018-02-15","BBCA"
4690,4690,4690,4690,0,"2018-02-16","BBCA"
4735,4850,4730,4850,50185500,"2018-02-19","BBCA"
4820,4840,4775,4805,34830000,"2018-02-20","BBCA"
4790,4835,4745,4805,62499000,"2018-02-21","BBCA"
4820,4835,4750,4780,47217000,"2018-02-22","BBCA"
4805,4895,4790,4850,82233000,"2018-02-23","BBCA"
4830,4845,4700,4705,85227500,"2018-02-26","BBCA"
4745,4755,4660,4710,87429500,"2018-02-27","BBCA"
4680,4690,4615,4635,132869000,"2018-02-28","BBCA"
4620,4645,4620,4635,125474500,"2018-03-01","BBCA"
4615,4625,4550,4575,151511000,"2018-03-02","BBCA"
4630,4660,4575,4575,87744000,"2018-03-05","BBCA"
4635,4640,4545,4555,75907000,"2018-03-06","BBCA"
4620,4630,4505,4520,106152000,"2018-03-07","BBCA"
4600,4680,4550,4660,102994500,"2018-03-08","BBCA"
4660,4660,4595,4660,66797000,"2018-03-09","BBCA"
4680,4730,4670,4725,111180500,"2018-03-12","BBCA"
4720,4740,4655,4690,80643000,"2018-03-13","BBCA"
4695,4720,4645,4680,54505500,"2018-03-14","BBCA"
4680,4685,4650,4675,60774500,"2018-03-15","BBCA"
4730,4735,4600,4670,193122000,"2018-03-16","BBCA"
4660,4675,4640,4670,74200000,"2018-03-19","BBCA"
4655,4660,4600,4655,89683500,"2018-03-20","BBCA"
4670,4705,4655,4675,67617500,"2018-03-21","BBCA"
4695,4700,4670,4690,60791500,"2018-03-22","BBCA"
4600,4760,4600,4760,62978000,"2018-03-23","BBCA"
4680,4690,4640,4655,100407000,"2018-03-26","BBCA"
4730,4755,4685,4690,66088000,"2018-03-27","BBCA"
4690,4690,4630,4665,36212500,"2018-03-28","BBCA"
4630,4665,4565,4660,77650500,"2018-03-29","BBCA"
4660,4660,4660,4660,0,"2018-03-30","BBCA"
4690,4695,4620,4680,37162500,"2018-04-02","BBCA"
4675,4700,4665,4680,56261000,"2018-04-03","BBCA"
4700,4700,4605,4660,49877000,"2018-04-04","BBCA"
4700,4700,4610,4610,22521500,"2018-04-05","BBCA"
4625,4625,4520,4545,47941500,"2018-04-06","BBCA"
4570,4580,4515,4555,51013000,"2018-04-09","BBCA"
4575,4690,4560,4660,79533500,"2018-04-10","BBCA"
4700,4730,4660,4665,41891500,"2018-04-11","BBCA"
4665,4665,4610,4630,45957000,"2018-04-12","BBCA"
4620,4630,4580,4580,70179500,"2018-04-13","BBCA"
4580,4580,4580,4580,0,"2018-04-16","BBCA"
4580,4580,4580,4580,0,"2018-04-17","BBCA"
4565,4595,4545,4595,43716000,"2018-04-18","BBCA"
4595,4595,4595,4595,0,"2018-04-19","BBCA"
4595,4595,4595,4595,0,"2018-04-20","BBCA"
4640,4640,4585,4600,46236000,"2018-04-23","BBCA"
4620,4625,4575,4585,72223500,"2018-04-24","BBCA"
4585,4585,4585,4585,0,"2018-04-25","BBCA"
4585,4585,4585,4585,0,"2018-04-26","BBCA"
4585,4585,4585,4585,0,"2018-04-27","BBCA"
4300,4480,4290,4420,90414000,"2018-04-30","BBCA"
4420,4420,4420,4420,0,"2018-05-01","BBCA"
4420,4580,4420,4580,82346000,"2018-05-02","BBCA"
4560,4575,4460,4460,138704500,"2018-05-03","BBCA"
4460,4465,4400,4405,74133500,"2018-05-04","BBCA"
4410,4460,4360,4460,49054500,"2018-05-07","BBCA"
4400,4405,4340,4405,70739000,"2018-05-08","BBCA"
4305,4580,4305,4580,72094000,"2018-05-09","BBCA"
4580,4580,4580,4580,0,"2018-05-10","BBCA"
4550,4610,4510,4550,80000500,"2018-05-11","BBCA"
4490,4595,4465,4595,57370500,"2018-05-14","BBCA"
4535,4540,4400,4440,130583000,"2018-05-15","BBCA"
4380,4480,4380,4475,87185000,"2018-05-16","BBCA"
4440,4455,4400,4400,84030500,"2018-05-17","BBCA"
4400,4405,4340,4340,88681000,"2018-05-18","BBCA"
4310,4345,4295,4330,82237000,"2018-05-21","BBCA"
4390,4420,4340,4400,62761000,"2018-05-22","BBCA"
4420,4470,4400,4400,79515500,"2018-05-23","BBCA"
4460,4525,4455,4490,77697000,"2018-05-24","BBCA"
4485,4535,4475,4510,63913500,"2018-05-25","BBCA"
4500,4600,4480,4570,64104500,"2018-05-28","BBCA"
4570,4570,4570,4570,0,"2018-05-29","BBCA"
4570,4595,4490,4540,109761500,"2018-05-30","BBCA"
4575,4590,4490,4540,178023000,"2018-05-31","BBCA"
4540,4540,4540,4540,0,"2018-06-01","BBCA"
4590,4595,4560,4585,89585000,"2018-06-04","BBCA"
4560,4585,4480,4545,77233000,"2018-06-05","BBCA"
4545,4630,4525,4605,57913500,"2018-06-06","BBCA"
4630,4630,4580,4595,40681500,"2018-06-07","BBCA"
4570,4600,4420,4450,170845000,"2018-06-08","BBCA"
4450,4450,4450,4450,0,"2018-06-11","BBCA"
4450,4450,4450,4450,0,"2018-06-12","BBCA"
4450,4450,4450,4450,0,"2018-06-13","BBCA"
4450,4450,4450,4450,0,"2018-06-14","BBCA"
4450,4450,4450,4450,0,"2018-06-15","BBCA"
4450,4450,4450,4450,0,"2018-06-18","BBCA"
4450,4450,4450,4450,0,"2018-06-19","BBCA"
4400,4405,4230,4300,253439000,"2018-06-20","BBCA"
4325,4390,4230,4230,90593500,"2018-06-21","BBCA"
4280,4385,4220,4385,96509500,"2018-06-22","BBCA"
4385,4495,4365,4440,62513000,"2018-06-25","BBCA"
4420,4460,4275,4275,54763500,"2018-06-26","BBCA"
4280,4340,4270,4270,67309500,"2018-06-27","BBCA"
4275,4275,4185,4190,118098500,"2018-06-28","BBCA"
4190,4295,4165,4295,119188000,"2018-06-29","BBCA"
4330,4330,4285,4290,59441500,"2018-07-02","BBCA"
4320,4325,4120,4120,73038000,"2018-07-03","BBCA"
4195,4280,4140,4245,61994500,"2018-07-04","BBCA"
4210,4260,4200,4245,34144000,"2018-07-05","BBCA"
4195,4210,4185,4185,37609000,"2018-07-06","BBCA"
4240,4400,4215,4380,80049500,"2018-07-09","BBCA"
4370,4400,4280,4380,116639500,"2018-07-10","BBCA"
4300,4490,4300,4465,95570000,"2018-07-11","BBCA"
4440,4580,4435,4565,79008000,"2018-07-12","BBCA"
4600,4615,4560,4605,73936000,"2018-07-13","BBCA"
4610,4625,4580,4625,71571000,"2018-07-16","BBCA"
4585,4600,4505,4545,30322000,"2018-07-17","BBCA"
4590,4640,4590,4640,80090500,"2018-07-18","BBCA"
4620,4640,4610,4640,76925500,"2018-07-19","BBCA"
4630,4630,4585,4620,57104000,"2018-07-20","BBCA"
4640,4700,4620,4670,70157500,"2018-07-23","BBCA"
4700,4705,4660,4705,88291000,"2018-07-24","BBCA"
4705,4715,4685,4715,50131500,"2018-07-25","BBCA"
4645,4725,4645,4665,54317500,"2018-07-26","BBCA"
4660,4670,4625,4645,46642500,"2018-07-27","BBCA"
4680,4680,4600,4655,40096500,"2018-07-30","BBCA"
4640,4660,4530,4655,66803000,"2018-07-31","BBCA"
4680,4695,4650,4695,56594000,"2018-08-01","BBCA"
4720,4780,4690,4690,79333000,"2018-08-02","BBCA"
4690,4730,4670,4690,41404000,"2018-08-03","BBCA"
4680,4760,4680,4760,63000500,"2018-08-06","BBCA"
4740,4775,4740,4760,114379000,"2018-08-07","BBCA"
4780,4790,4710,4785,64702500,"2018-08-08","BBCA"
4800,4820,4780,4820,65947500,"2018-08-09","BBCA"
4800,4815,4740,4775,80348000,"2018-08-10","BBCA"
4705,4710,4610,4665,80184000,"2018-08-13","BBCA"
4690,4780,4605,4700,85527500,"2018-08-14","BBCA"
4720,4720,4660,4690,57330500,"2018-08-15","BBCA"
4690,4695,4640,4675,52903500,"2018-08-16","BBCA"
4675,4675,4675,4675,0,"2018-08-17","BBCA"
4700,4780,4685,4780,96832000,"2018-08-20","BBCA"
4770,4795,4770,4775,67938000,"2018-08-21","BBCA"
4775,4775,4775,4775,0,"2018-08-22","BBCA"
4760,4930,4755,4915,145868000,"2018-08-23","BBCA"
4920,5095,4915,5015,103975000,"2018-08-24","BBCA"
5020,5070,4935,4955,91285000,"2018-08-27","BBCA"
5020,5020,4910,4995,63353500,"2018-08-28","BBCA"
4900,4960,4895,4960,87695500,"2018-08-29","BBCA"
4995,5030,4985,5015,96273500,"2018-08-30","BBCA"
5000,5010,4960,4960,111563000,"2018-08-31","BBCA"
5010,5015,4920,4955,38489500,"2018-09-03","BBCA"
4965,4980,4900,4950,42271500,"2018-09-04","BBCA"
4900,4900,4730,4800,95608500,"2018-09-05","BBCA"
4805,5040,4720,4940,95265000,"2018-09-06","BBCA"
4965,4970,4875,4970,72551500,"2018-09-07","BBCA"
4920,4950,4830,4950,66696500,"2018-09-10","BBCA"
4950,4950,4950,4950,0,"2018-09-11","BBCA"
4950,4965,4765,4780,87900500,"2018-09-12","BBCA"
4840,4875,4780,4800,94051000,"2018-09-13","BBCA"
4780,4840,4740,4795,72473500,"2018-09-14","BBCA"
4750,4795,4750,4785,39478000,"2018-09-17","BBCA"
4740,4850,4740,4800,75119500,"2018-09-18","BBCA"
4815,4845,4765,4800,111558500,"2018-09-19","BBCA"
4840,4845,4780,4790,60786000,"2018-09-20","BBCA"
4780,4830,4740,4740,152052000,"2018-09-21","BBCA"
4780,4815,4760,4785,59902000,"2018-09-24","BBCA"
4800,4800,4765,4785,42771000,"2018-09-25","BBCA"
4760,4860,4760,4840,71715500,"2018-09-26","BBCA"
4780,4825,4770,4800,71001000,"2018-09-27","BBCA"
4780,4830,4780,4830,96975000,"2018-09-28","BBCA"
4800,4840,4790,4790,36388000,"2018-10-01","BBCA"
4815,4840,4750,4790,50639500,"2018-10-02","BBCA"
4750,4795,4745,4785,33524500,"2018-10-03","BBCA"
4785,4785,4700,4720,67869500,"2018-10-04","BBCA"
4710,4710,4595,4610,98249500,"2018-10-05","BBCA"
4615,4790,4615,4690,57250000,"2018-10-08","BBCA"
4700,4750,4680,4750,36940000,"2018-10-09","BBCA"
4780,4825,4650,4675,59394500,"2018-10-10","BBCA"
4600,4660,4495,4545,102336000,"2018-10-11","BBCA"
4600,4695,4600,4650,82574500,"2018-10-12","BBCA"
4700,4770,4695,4770,65950000,"2018-10-15","BBCA"
4770,4820,4700,4820,47449000,"2018-10-16","BBCA"
4830,4835,4755,4805,38359000,"2018-10-17","BBCA"
4760,4775,4720,4720,29360500,"2018-10-18","BBCA"
4660,4730,4645,4675,45219500,"2018-10-19","BBCA"
4675,4720,4630,4630,63484000,"2018-10-22","BBCA"
4680,4685,4575,4590,62162500,"2018-10-23","BBCA"
4600,4630,4530,4530,59493500,"2018-10-24","BBCA"
4435,4635,4435,4580,87732500,"2018-10-25","BBCA"
4620,4720,4600,4720,83994000,"2018-10-26","BBCA"
4660,4710,4625,4625,34553000,"2018-10-29","BBCA"
4625,4730,4620,4700,68882500,"2018-10-30","BBCA"
4750,4775,4700,4730,128908500,"2018-10-31","BBCA"
4770,4810,4745,4760,117906500,"2018-11-01","BBCA"
4800,4835,4760,4800,114054500,"2018-11-02","BBCA"
4800,4850,4790,4835,76754500,"2018-11-05","BBCA"
4860,4945,4850,4880,94410500,"2018-11-06","BBCA"
4920,4920,4780,4820,83875500,"2018-11-07","BBCA"
4880,4900,4780,4800,99739000,"2018-11-08","BBCA"
4800,4810,4785,4800,62938500,"2018-11-09","BBCA"
4830,4835,4740,4740,65125000,"2018-11-12","BBCA"
4740,4820,4670,4815,61231500,"2018-11-13","BBCA"
4815,4850,4780,4810,68511500,"2018-11-14","BBCA"
4855,4870,4790,4835,87085500,"2018-11-15","BBCA"
4870,4980,4860,4965,134145500,"2018-11-16","BBCA"
5000,5080,4980,5020,103822500,"2018-11-19","BBCA"
5020,5020,5020,5020,0,"2018-11-20","BBCA"
5000,5010,4955,4960,107889000,"2018-11-21","BBCA"
4940,5040,4940,5020,87270000,"2018-11-22","BBCA"
5060,5090,4975,5020,57460000,"2018-11-23","BBCA"
4960,5080,4960,5045,64336500,"2018-11-26","BBCA"
5040,5100,5000,5100,73989000,"2018-11-27","BBCA"
5125,5125,5080,5090,90687500,"2018-11-28","BBCA"
5100,5240,5100,5240,113847500,"2018-11-29","BBCA"
5240,5240,5155,5210,178034500,"2018-11-30","BBCA"
5215,5395,5100,5160,100923000,"2018-12-03","BBCA"
5160,5295,5155,5240,119232500,"2018-12-04","BBCA"
5120,5230,5115,5230,74994000,"2018-12-05","BBCA"
5170,5260,5120,5260,75450000,"2018-12-06","BBCA"
5190,5210,5160,5190,71070000,"2018-12-07","BBCA"
5120,5205,5120,5180,81221000,"2018-12-10","BBCA"
5130,5200,5125,5160,93017000,"2018-12-11","BBCA"
5190,5190,5130,5165,121623000,"2018-12-12","BBCA"
5200,5205,5145,5165,84280500,"2018-12-13","BBCA"
5160,5180,5140,5165,184435000,"2018-12-14","BBCA"
5185,5200,5150,5165,101438500,"2018-12-17","BBCA"
5100,5115,4980,5065,132039000,"2018-12-18","BBCA"
5040,5230,5040,5230,102220500,"2018-12-19","BBCA"
5120,5170,5070,5115,94455000,"2018-12-20","BBCA"
5040,5175,5040,5170,89979500,"2018-12-21","BBCA"
5170,5170,5170,5170,0,"2018-12-24","BBCA"
5170,5170,5170,5170,0,"2018-12-25","BBCA"
5170,5225,5140,5225,66511500,"2018-12-26","BBCA"
5240,5255,5180,5195,50265500,"2018-12-27","BBCA"
5195,5240,5180,5200,54467500,"2018-12-28","BBCA"
5200,5200,5200,5200,0,"2018-12-31","BBCA"
5200,5200,5200,5200,0,"2019-01-01","BBCA"
5200,5245,5200,5240,35956000,"2019-01-02","BBCA"
5200,5220,5115,5180,72358000,"2019-01-03","BBCA"
5175,5205,5125,5205,51465000,"2019-01-04","BBCA"
5265,5325,5245,5245,73438000,"2019-01-07","BBCA"
5230,5320,5205,5240,66247500,"2019-01-08","BBCA"
5300,5320,5225,5255,84871000,"2019-01-09","BBCA"
5300,5300,5190,5255,114314500,"2019-01-10","BBCA"
5280,5300,5235,5250,84826500,"2019-01-11","BBCA"
5220,5235,5150,5200,87547500,"2019-01-14","BBCA"
5230,5260,5190,5260,87763000,"2019-01-15","BBCA"
5260,5285,5245,5285,94972500,"2019-01-16","BBCA"
5290,5330,5285,5330,91654000,"2019-01-17","BBCA"
5340,5425,5315,5425,100873500,"2019-01-18","BBCA"
5425,5600,5390,5545,87118000,"2019-01-21","BBCA"
5600,5620,5450,5600,91907000,"2019-01-22","BBCA"
5600,5600,5475,5500,98512500,"2019-01-23","BBCA"
5430,5485,5355,5460,106781000,"2019-01-24","BBCA"
5400,5520,5400,5500,68944000,"2019-01-25","BBCA"
5515,5515,5475,5495,69704000,"2019-01-28","BBCA"
5445,5550,5440,5540,77679000,"2019-01-29","BBCA"
5560,5560,5495,5520,76285000,"2019-01-30","BBCA"
5520,5640,5520,5635,135904500,"2019-01-31","BBCA"
5680,5750,5560,5635,57719500,"2019-02-01","BBCA"
5635,5635,5500,5500,113846500,"2019-02-04","BBCA"
5500,5500,5500,5500,0,"2019-02-05","BBCA"
5500,5540,5495,5535,121996500,"2019-02-06","BBCA"
5535,5535,5505,5530,63697500,"2019-02-07","BBCA"
5530,5535,5500,5520,65268500,"2019-02-08","BBCA"
5520,5530,5460,5495,37639000,"2019-02-11","BBCA"
5530,5530,5450,5460,95883500,"2019-02-12","BBCA"
5460,5490,5410,5420,103115500,"2019-02-13","BBCA"
5405,5405,5380,5380,108738500,"2019-02-14","BBCA"
5360,5410,5335,5360,81340000,"2019-02-15","BBCA"
5410,5500,5410,5480,62991000,"2019-02-18","BBCA"
5420,5480,5380,5380,64469000,"2019-02-19","BBCA"
5450,5595,5440,5500,89583000,"2019-02-20","BBCA"
5540,5560,5470,5505,54561500,"2019-02-21","BBCA"
5475,5525,5460,5490,48271500,"2019-02-22","BBCA"
5490,5500,5455,5490,47887000,"2019-02-25","BBCA"
5500,5555,5495,5555,98446000,"2019-02-26","BBCA"
5565,5570,5545,5565,78519500,"2019-02-27","BBCA"
5570,5580,5510,5515,99366000,"2019-02-28","BBCA"
5565,5600,5535,5540,72589500,"2019-03-01","BBCA"
5520,5540,5515,5535,63910500,"2019-03-04","BBCA"
5500,5505,5440,5495,46499500,"2019-03-05","BBCA"
5555,5555,5490,5490,37777000,"2019-03-06","BBCA"
5490,5490,5490,5490,0,"2019-03-07","BBCA"
5545,5570,5440,5440,61126000,"2019-03-08","BBCA"
5530,5530,5460,5505,32469000,"2019-03-11","BBCA"
5540,5540,5450,5500,40178500,"2019-03-12","BBCA"
5450,5505,5450,5500,17722000,"2019-03-13","BBCA"
5450,5495,5450,5480,41096000,"2019-03-14","BBCA"
5520,5545,5485,5540,41759500,"2019-03-15","BBCA"
5555,5560,5535,5550,42791000,"2019-03-18","BBCA"
5540,5545,5485,5490,51527000,"2019-03-19","BBCA"
5540,5555,5465,5470,42388500,"2019-03-20","BBCA"
5490,5520,5465,5475,39866000,"2019-03-21","BBCA"
5465,5500,5465,5485,29601000,"2019-03-22","BBCA"
5440,5500,5440,5455,23054500,"2019-03-25","BBCA"
5480,5510,5455,5470,19895500,"2019-03-26","BBCA"
5510,5510,5460,5485,17804500,"2019-03-27","BBCA"
5460,5485,5425,5470,32187500,"2019-03-28","BBCA"
5515,5530,5460,5510,36234000,"2019-03-29","BBCA"
5550,5550,5480,5500,21786000,"2019-04-01","BBCA"
5530,5570,5480,5500,36853000,"2019-04-02","BBCA"
5500,5500,5500,5500,0,"2019-04-03","BBCA"
5540,5560,5490,5540,48112000,"2019-04-04","BBCA"
5560,5560,5525,5530,21913500,"2019-04-05","BBCA"
5505,5540,5450,5480,39910000,"2019-04-08","BBCA"
5535,5550,5515,5535,29447000,"2019-04-09","BBCA"
5550,5555,5515,5525,19508500,"2019-04-10","BBCA"
5560,5560,5480,5480,25356000,"2019-04-11","BBCA"
5460,5510,5460,5500,18577000,"2019-04-12","BBCA"
5560,5570,5490,5505,68152000,"2019-04-15","BBCA"
5495,5505,5475,5495,71017000,"2019-04-16","BBCA"
5495,5495,5495,5495,0,"2019-04-17","BBCA"
5600,5805,5580,5625,129332500,"2019-04-18","BBCA"
5625,5625,5625,5625,0,"2019-04-19","BBCA"
5625,5680,5585,5625,62837500,"2019-04-22","BBCA"
5680,5710,5595,5630,48654000,"2019-04-23","BBCA"
5640,5640,5600,5630,46975000,"2019-04-24","BBCA"
5535,5620,5525,5595,61482500,"2019-04-25","BBCA"
5585,5645,5570,5620,66204500,"2019-04-26","BBCA"
5610,5695,5595,5685,65480500,"2019-04-29","BBCA"
5670,5760,5670,5750,107607500,"2019-04-30","BBCA"
5750,5750,5750,5750,0,"2019-05-01","BBCA"
5800,5810,5675,5685,80879500,"2019-05-02","BBCA"
5680,5750,5615,5675,58244500,"2019-05-03","BBCA"
5600,5660,5595,5620,36649500,"2019-05-06","BBCA"
5675,5710,5650,5660,59177000,"2019-05-07","BBCA"
5600,5700,5595,5700,59062000,"2019-05-08","BBCA"
5700,5700,5625,5630,126636500,"2019-05-09","BBCA"
5610,5680,5600,5610,76130500,"2019-05-10","BBCA"
5680,5695,5600,5610,63720500,"2019-05-13","BBCA"
5560,5630,5495,5495,114800500,"2019-05-14","BBCA"
5555,5555,5445,5460,72065000,"2019-05-15","BBCA"
5460,5480,5280,5280,87939000,"2019-05-16","BBCA"
5280,5310,5180,5180,74207000,"2019-05-17","BBCA"
5180,5390,5140,5380,54764500,"2019-05-20","BBCA"
5470,5495,5400,5460,97371000,"2019-05-21","BBCA"
5530,5530,5400,5460,38519000,"2019-05-22","BBCA"
5440,5605,5340,5605,54926000,"2019-05-23","BBCA"
5610,5630,5605,5610,37402000,"2019-05-24","BBCA"
5535,5700,5530,5685,68564000,"2019-05-27","BBCA"
5655,5770,5655,5735,209923000,"2019-05-28","BBCA"
5800,5895,5730,5740,133044500,"2019-05-29","BBCA"
5740,5740,5740,5740,0,"2019-05-30","BBCA"
5740,5870,5735,5820,96875000,"2019-05-31","BBCA"
5820,5820,5820,5820,0,"2019-06-03","BBCA"
5820,5820,5820,5820,0,"2019-06-04","BBCA"
5820,5820,5820,5820,0,"2019-06-05","BBCA"
5820,5820,5820,5820,0,"2019-06-06","BBCA"
5820,5820,5820,5820,0,"2019-06-07","BBCA"
6000,6190,5810,5880,179238000,"2019-06-10","BBCA"
5900,5960,5845,5910,72901000,"2019-06-11","BBCA"
5840,5900,5820,5845,69255500,"2019-06-12","BBCA"
5885,5885,5790,5805,78802500,"2019-06-13","BBCA"
5845,5845,5790,5800,57220500,"2019-06-14","BBCA"
5810,5840,5790,5795,83624000,"2019-06-17","BBCA"
5795,5900,5795,5900,78788000,"2019-06-18","BBCA"
5900,5960,5890,5940,66944500,"2019-06-19","BBCA"
5900,5940,5805,5910,59504500,"2019-06-20","BBCA"
5910,5935,5840,5880,144149000,"2019-06-21","BBCA"
5895,5900,5865,5875,30084000,"2019-06-24","BBCA"
5930,5960,5875,5910,40561500,"2019-06-25","BBCA"
5940,5940,5860,5865,59334500,"2019-06-26","BBCA"
5850,5935,5805,5935,77525000,"2019-06-27","BBCA"
5980,5995,5960,5995,80919000,"2019-06-28","BBCA"
5995,6025,5965,5990,56612500,"2019-07-01","BBCA"
5990,6000,5950,6000,48563500,"2019-07-02","BBCA"
5950,6000,5940,6000,43640000,"2019-07-03","BBCA"
6000,6010,5965,5990,28224500,"2019-07-04","BBCA"
6020,6020,5970,5970,32722500,"2019-07-05","BBCA"
5935,5960,5865,5880,38361000,"2019-07-08","BBCA"
5870,6000,5870,6000,47740500,"2019-07-09","BBCA"
6000,6040,5995,6000,52183500,"2019-07-10","BBCA"
6020,6025,5980,6025,34279500,"2019-07-11","BBCA"
6000,6030,5995,6010,29838000,"2019-07-12","BBCA"
6060,6115,6035,6105,61453500,"2019-07-15","BBCA"
6080,6105,6070,6085,38075000,"2019-07-16","BBCA"
6080,6150,6045,6150,45487000,"2019-07-17","BBCA"
6100,6170,6055,6145,43625500,"2019-07-18","BBCA"
6195,6210,6150,6200,43973500,"2019-07-19","BBCA"
6260,6290,6200,6290,37314500,"2019-07-22","BBCA"
6240,6290,6205,6235,39129500,"2019-07-23","BBCA"
6260,6265,6165,6250,51343500,"2019-07-24","BBCA"
6270,6275,6200,6250,53477500,"2019-07-25","BBCA"
6250,6250,6190,6195,51797500,"2019-07-26","BBCA"
6220,6230,6160,6190,68509500,"2019-07-29","BBCA"
6205,6250,6190,6220,38225500,"2019-07-30","BBCA"
6190,6240,6180,6190,64129000,"2019-07-31","BBCA"
6190,6270,6185,6210,78228000,"2019-08-01","BBCA"
6160,6205,6160,6165,62989500,"2019-08-02","BBCA"
6215,6215,6000,6000,90924000,"2019-08-05","BBCA"
5880,5955,5765,5880,183296000,"2019-08-06","BBCA"
5975,6050,5905,6010,92102000,"2019-08-07","BBCA"
6010,6080,5980,6005,58295500,"2019-08-08","BBCA"
6055,6120,6055,6065,48118500,"2019-08-09","BBCA"
6070,6080,6000,6040,52705000,"2019-08-12","BBCA"
6000,6040,6000,6015,84406000,"2019-08-13","BBCA"
6040,6060,5980,6010,81942000,"2019-08-14","BBCA"
5920,6000,5860,6000,52561500,"2019-08-15","BBCA"
6040,6040,5960,5960,49821500,"2019-08-16","BBCA"
6030,6030,5965,6015,30619000,"2019-08-19","BBCA"
6035,6035,5985,5985,58393500,"2019-08-20","BBCA"
6000,6005,5975,5975,55927500,"2019-08-21","BBCA"
5925,6000,5920,6000,65888000,"2019-08-22","BBCA"
5920,5995,5905,5995,33083500,"2019-08-23","BBCA"
5940,6000,5860,5990,41388500,"2019-08-26","BBCA"
6040,6040,5950,6005,123780000,"2019-08-27","BBCA"
6000,6020,5985,5995,55688000,"2019-08-28","BBCA"
5990,6025,5985,6005,51525500,"2019-08-29","BBCA"
6080,6100,6005,6100,73650000,"2019-08-30","BBCA"
6100,6100,6000,6000,42429000,"2019-09-02","BBCA"
6000,6055,6000,6055,42743500,"2019-09-03","BBCA"
6060,6060,6005,6020,41979000,"2019-09-04","BBCA"
6085,6085,6015,6040,53650500,"2019-09-05","BBCA"
6060,6060,6025,6025,54349000,"2019-09-06","BBCA"
6050,6055,5980,6035,25912000,"2019-09-09","BBCA"
6020,6055,5985,6055,40291000,"2019-09-10","BBCA"
6050,6100,6010,6100,45243500,"2019-09-11","BBCA"
6100,6105,6010,6020,40034000,"2019-09-12","BBCA"
6080,6090,6010,6030,28419500,"2019-09-13","BBCA"
6000,6015,5985,6005,77289000,"2019-09-16","BBCA"
5990,6035,5985,6030,92037500,"2019-09-17","BBCA"
5990,6040,5990,6040,28667000,"2019-09-18","BBCA"
6015,6045,6000,6030,61988500,"2019-09-19","BBCA"
6050,6050,5990,5990,133433000,"2019-09-20","BBCA"
6030,6030,6000,6025,47231500,"2019-09-23","BBCA"
5980,6000,5940,5945,79718500,"2019-09-24","BBCA"
5900,5935,5780,5935,88620000,"2019-09-25","BBCA"
6000,6060,5970,6060,109859000,"2019-09-26","BBCA"
6005,6075,6000,6070,48010000,"2019-09-27","BBCA"
6070,6070,6005,6070,73391000,"2019-09-30","BBCA"
6010,6065,6010,6040,40057000,"2019-10-01","BBCA"
6010,6070,6010,6050,52376500,"2019-10-02","BBCA"
6010,6045,5950,6040,50269000,"2019-10-03","BBCA"
5980,6065,5980,6045,56890500,"2019-10-04","BBCA"
6070,6080,6050,6070,56705500,"2019-10-07","BBCA"
6080,6100,6015,6100,46997500,"2019-10-08","BBCA"
6100,6100,6050,6070,41496500,"2019-10-09","BBCA"
6020,6110,6020,6110,65806500,"2019-10-10","BBCA"
6080,6155,6080,6125,40863500,"2019-10-11","BBCA"
6130,6200,6130,6200,37514500,"2019-10-14","BBCA"
6190,6190,6145,6175,40935000,"2019-10-15","BBCA"
6200,6215,6175,6215,65776500,"2019-10-16","BBCA"
6185,6210,6105,6115,45666500,"2019-10-17","BBCA"
6160,6170,6140,6160,41008500,"2019-10-18","BBCA"
6200,6255,6185,6220,59971500,"2019-10-21","BBCA"
6270,6300,6225,6300,67259500,"2019-10-22","BBCA"
6300,6305,6260,6275,62219000,"2019-10-23","BBCA"
6290,6320,6270,6300,73101000,"2019-10-24","BBCA"
6320,6325,6175,6200,61929500,"2019-10-25","BBCA"
6200,6250,6200,6205,43249500,"2019-10-28","BBCA"
6205,6240,6150,6220,79861500,"2019-10-29","BBCA"
6280,6285,6200,6265,60738000,"2019-10-30","BBCA"
6270,6300,6250,6290,58420500,"2019-10-31","BBCA"
6300,6325,6275,6325,42080500,"2019-11-01","BBCA"
6350,6380,6260,6275,43794500,"2019-11-04","BBCA"
6350,6360,6270,6360,66161500,"2019-11-05","BBCA"
6380,6380,6295,6295,63393000,"2019-11-06","BBCA"
6335,6335,6250,6285,61972000,"2019-11-07","BBCA"
6315,6315,6250,6280,90040500,"2019-11-08","BBCA"
6335,6340,6265,6295,70207000,"2019-11-11","BBCA"
6220,6280,6220,6265,47635500,"2019-11-12","BBCA"
6265,6285,6265,6280,40083500,"2019-11-13","BBCA"
6265,6280,6210,6270,37862000,"2019-11-14","BBCA"
6280,6290,6255,6275,47138000,"2019-11-15","BBCA"
6245,6285,6210,6280,65599000,"2019-11-18","BBCA"
6330,6350,6300,6315,60115000,"2019-11-19","BBCA"
6255,6350,6255,6350,43229500,"2019-11-20","BBCA"
6350,6350,6300,6300,57523500,"2019-11-21","BBCA"
6280,6310,6270,6305,56035000,"2019-11-22","BBCA"
6330,6335,6275,6275,55133500,"2019-11-25","BBCA"
6330,6330,6270,6285,192783500,"2019-11-26","BBCA"
6270,6300,6240,6300,58833500,"2019-11-27","BBCA"
6295,6295,6245,6250,44248000,"2019-11-28","BBCA"
6230,6295,6225,6280,52954500,"2019-11-29","BBCA"
6280,6425,6270,6425,49909000,"2019-12-02","BBCA"
6420,6420,6345,6375,42823000,"2019-12-03","BBCA"
6360,6400,6355,6365,37552000,"2019-12-04","BBCA"
6360,6385,6330,6340,54168000,"2019-12-05","BBCA"
6340,6395,6320,6395,69920500,"2019-12-06","BBCA"
6370,6395,6360,6395,51667500,"2019-12-09","BBCA"
6395,6400,6360,6365,57654000,"2019-12-10","BBCA"
6365,6385,6350,6380,48469000,"2019-12-11","BBCA"
6400,6405,6340,6340,79198500,"2019-12-12","BBCA"
6395,6420,6350,6360,70822500,"2019-12-13","BBCA"
6340,6395,6340,6360,78684000,"2019-12-16","BBCA"
6395,6500,6365,6500,102914500,"2019-12-17","BBCA"
6500,6800,6440,6755,181804000,"2019-12-18","BBCA"
6700,6720,6590,6600,74171000,"2019-12-19","BBCA"
6680,6740,6610,6660,99453000,"2019-12-20","BBCA"
6680,6730,6650,6660,46558500,"2019-12-23","BBCA"
6660,6725,6660,6680,38188500,"2019-12-26","BBCA"
6670,6700,6670,6695,29945000,"2019-12-27","BBCA"
6680,6720,6670,6685,61168000,"2019-12-30","BBCA"
6695,6780,6680,6690,49445000,"2020-01-02","BBCA"
6750,6800,6725,6800,47755500,"2020-01-03","BBCA"
6720,6750,6690,6735,27300000,"2020-01-06","BBCA"
6735,6770,6730,6740,45022500,"2020-01-07","BBCA"
6670,6745,6670,6680,53692500,"2020-01-08","BBCA"
6740,6755,6730,6740,40363500,"2020-01-09","BBCA"
6765,6825,6710,6725,73362000,"2020-01-10","BBCA"
6740,6760,6735,6745,67855000,"2020-01-13","BBCA"
6745,6885,6740,6870,93582000,"2020-01-14","BBCA"
6870,7060,6800,6835,75623500,"2020-01-15","BBCA"
6805,6890,6795,6850,88931500,"2020-01-16","BBCA"
6840,6890,6800,6875,38249500,"2020-01-17","BBCA"
6950,6975,6830,6835,93554500,"2020-01-20","BBCA"
6885,6895,6825,6830,103984500,"2020-01-21","BBCA"
6855,6895,6835,6840,94311500,"2020-01-22","BBCA"
6885,6895,6830,6840,87728000,"2020-01-23","BBCA"
6820,6880,6810,6810,69653500,"2020-01-24","BBCA"
6865,6940,6815,6840,39679000,"2020-01-27","BBCA"
6835,6845,6755,6790,82615000,"2020-01-28","BBCA"
6800,6845,6770,6785,43821000,"2020-01-29","BBCA"
6845,6845,6730,6740,71990000,"2020-01-30","BBCA"
6800,6805,6480,6480,163136500,"2020-01-31","BBCA"
6480,6585,6370,6440,149797000,"2020-02-03","BBCA"
6570,6620,6520,6600,113316500,"2020-02-04","BBCA"
6780,6780,6650,6730,123002500,"2020-02-05","BBCA"
6740,6780,6680,6740,154693500,"2020-02-06","BBCA"
6710,6780,6705,6760,82609000,"2020-02-07","BBCA"
6760,6785,6630,6785,66578500,"2020-02-10","BBCA"
6785,6785,6745,6780,77526500,"2020-02-11","BBCA"
6800,6800,6760,6800,69971500,"2020-02-12","BBCA"
6820,6820,6740,6790,49737000,"2020-02-13","BBCA"
6780,6795,6675,6680,147028500,"2020-02-14","BBCA"
6680,6750,6680,6720,115319000,"2020-02-17","BBCA"
6685,6720,6670,6695,98436500,"2020-02-18","BBCA"
6665,6760,6665,6695,74594000,"2020-02-19","BBCA"
6690,6695,6565,6595,136724500,"2020-02-20","BBCA"
6600,6660,6595,6615,98261000,"2020-02-21","BBCA"
6565,6600,6510,6525,84910000,"2020-02-24","BBCA"
6550,6560,6510,6530,86446500,"2020-02-25","BBCA"
6500,6535,6420,6420,92824500,"2020-02-26","BBCA"
6470,6475,6200,6290,129254500,"2020-02-27","BBCA"
6200,6290,6035,6290,169946500,"2020-02-28","BBCA"
6290,6290,6035,6080,144871500,"2020-03-02","BBCA"
6200,6350,6200,6320,114663500,"2020-03-03","BBCA"
6315,6500,6260,6440,83025000,"2020-03-04","BBCA"
6540,6540,6340,6435,77583000,"2020-03-05","BBCA"
6350,6350,6200,6200,77835500,"2020-03-06","BBCA"
6000,6040,5785,5785,140889500,"2020-03-09","BBCA"
5840,6010,5840,5925,133667000,"2020-03-10","BBCA"
5950,5980,5790,5850,93204500,"2020-03-11","BBCA"
5600,5640,5460,5560,129845500,"2020-03-12","BBCA"
5560,5560,5560,5560,0,"2020-03-13","BBCA"
5560,5560,5560,5560,0,"2020-03-16","BBCA"
5495,5505,5120,5120,212200000,"2020-03-17","BBCA"
5120,5380,4765,5000,180053500,"2020-03-18","BBCA"
4995,4995,4650,4650,264419000,"2020-03-19","BBCA"
4600,5385,4325,4735,335132000,"2020-03-20","BBCA"
4760,5000,4405,4430,217843500,"2020-03-23","BBCA"
4450,4995,4450,4500,253971000,"2020-03-24","BBCA"
4650,5395,4650,5280,331633000,"2020-03-26","BBCA"
5360,5895,5355,5510,269683000,"2020-03-27","BBCA"
5480,5555,5155,5495,159964500,"2020-03-30","BBCA"
5660,5710,5485,5525,182638500,"2020-03-31","BBCA"
5560,5750,5425,5480,152831500,"2020-04-01","BBCA"
5470,5470,5360,5410,136623500,"2020-04-02","BBCA"
5460,5530,5365,5495,110506000,"2020-04-03","BBCA"
5520,5740,5495,5735,78184000,"2020-04-06","BBCA"
5735,6100,5580,5655,149153500,"2020-04-07","BBCA"
5655,5660,5480,5635,106111500,"2020-04-08","BBCA"
5600,5695,5500,5595,89997000,"2020-04-09","BBCA"
5540,5615,5480,5500,58043000,"2020-04-13","BBCA"
5505,5590,5445,5515,95796000,"2020-04-14","BBCA"
5515,5630,5445,5485,95342000,"2020-04-15","BBCA"
5485,5520,5185,5240,176990500,"2020-04-16","BBCA"
5300,5445,5280,5425,160935500,"2020-04-17","BBCA"
5430,5500,5330,5355,90744000,"2020-04-20","BBCA"
5355,5355,5160,5160,73431000,"2020-04-21","BBCA"
5160,5235,5045,5145,107263500,"2020-04-22","BBCA"
5180,5245,5120,5120,105419500,"2020-04-23","BBCA"
5120,5140,4920,4920,131149500,"2020-04-24","BBCA"
4940,5020,4855,4960,151103500,"2020-04-27","BBCA"
4960,4975,4805,4830,180488000,"2020-04-28","BBCA"
4825,4850,4800,4850,121161000,"2020-04-29","BBCA"
4880,5250,4880,5170,174081000,"2020-04-30","BBCA"
5150,5300,5000,5220,114497500,"2020-05-04","BBCA"
5220,5340,5200,5285,118643500,"2020-05-05","BBCA"
5315,5370,5300,5355,86395500,"2020-05-06","BBCA"
5345,5400,5150,5245,123028000,"2020-05-08","BBCA"
5245,5325,5245,5295,40615500,"2020-05-11","BBCA"
5340,5340,5030,5220,118660000,"2020-05-12","BBCA"
5160,5170,5085,5110,94973000,"2020-05-13","BBCA"
5070,5110,4905,4920,131268000,"2020-05-14","BBCA"
4920,4995,4680,4785,205790000,"2020-05-15","BBCA"
4800,4845,4750,4765,139997500,"2020-05-18","BBCA"
4840,4960,4680,4680,128504500,"2020-05-19","BBCA"
4720,4800,4690,4765,119158000,"2020-05-20","BBCA"
4775,5000,4775,4970,176076500,"2020-05-26","BBCA"
4970,5000,4855,4965,151753500,"2020-05-27","BBCA"
5000,5320,5000,5295,229233000,"2020-05-28","BBCA"
5295,5295,5190,5190,399414000,"2020-05-29","BBCA"
5260,5500,5240,5360,181369500,"2020-06-02","BBCA"
5410,5780,5400,5780,279673500,"2020-06-03","BBCA"
5780,5990,5600,5790,236158500,"2020-06-04","BBCA"
5790,5855,5585,5725,88157500,"2020-06-05","BBCA"
5755,5925,5755,5900,173557500,"2020-06-08","BBCA"
5940,5995,5795,5805,100110000,"2020-06-09","BBCA"
5800,5865,5595,5800,115382500,"2020-06-10","BBCA"
5750,5810,5605,5680,85187500,"2020-06-11","BBCA"
5680,5680,5480,5670,96044000,"2020-06-12","BBCA"
5680,5710,5500,5500,100844500,"2020-06-15","BBCA"
5580,5795,5580,5760,91518500,"2020-06-16","BBCA"
5800,5800,5680,5720,79800000,"2020-06-17","BBCA"
5720,5740,5585,5585,68032000,"2020-06-18","BBCA"
5600,5650,5545,5575,110071000,"2020-06-19","BBCA"
5595,5660,5530,5540,51590500,"2020-06-22","BBCA"
5570,5660,5520,5620,69954000,"2020-06-23","BBCA"
5650,5760,5640,5705,57333000,"2020-06-24","BBCA"
5700,5745,5640,5725,51415000,"2020-06-25","BBCA"
5720,5760,5640,5645,57467500,"2020-06-26","BBCA"
5640,5695,5585,5675,48796500,"2020-06-29","BBCA"
5700,5740,5660,5695,74474000,"2020-06-30","BBCA"
5700,5800,5675,5800,63959000,"2020-07-01","BBCA"
5775,5870,5760,5870,75585500,"2020-07-02","BBCA"
5870,5905,5840,5870,52219000,"2020-07-03","BBCA"
5860,5935,5850,5935,67800000,"2020-07-06","BBCA"
5940,5995,5900,5990,74168000,"2020-07-07","BBCA"
5990,6265,5980,6200,106444500,"2020-07-08","BBCA"
6210,6240,6030,6100,93543500,"2020-07-09","BBCA"
6100,6240,6080,6200,67224000,"2020-07-10","BBCA"
6230,6240,6140,6175,86006000,"2020-07-13","BBCA"
6175,6200,6110,6200,45616500,"2020-07-14","BBCA"
6200,6240,6150,6150,61468000,"2020-07-15","BBCA"
6150,6200,6140,6180,66520500,"2020-07-16","BBCA"
6135,6180,6040,6120,73348000,"2020-07-17","BBCA"
6120,6160,6060,6140,59794500,"2020-07-20","BBCA"
6100,6235,6100,6200,84159500,"2020-07-21","BBCA"
6210,6250,6130,6180,44725500,"2020-07-22","BBCA"
6180,6215,6140,6200,84026500,"2020-07-23","BBCA"
6200,6200,6100,6100,58366500,"2020-07-24","BBCA"
6100,6140,6000,6100,41972500,"2020-07-27","BBCA"
6120,6200,6060,6185,65279000,"2020-07-28","BBCA"
6185,6185,6100,6135,50262500,"2020-07-29","BBCA"
6135,6240,6055,6240,80533500,"2020-07-30","BBCA"
6220,6235,5825,6130,137079000,"2020-08-03","BBCA"
6155,6220,6130,6210,79357000,"2020-08-04","BBCA"
6200,6220,6100,6205,49393000,"2020-08-05","BBCA"
6215,6295,6185,6260,55258500,"2020-08-06","BBCA"
6265,6285,6160,6180,43621000,"2020-08-07","BBCA"
6180,6200,6105,6120,37774500,"2020-08-10","BBCA"
6140,6200,6130,6175,38795500,"2020-08-11","BBCA"
6175,6260,6160,6260,35612000,"2020-08-12","BBCA"
6260,6300,6180,6300,48581000,"2020-08-13","BBCA"
6300,6405,6240,6405,57316000,"2020-08-14","BBCA"
6405,6425,6300,6360,81563500,"2020-08-18","BBCA"
6360,6410,6310,6330,58793500,"2020-08-19","BBCA"
6340,6380,6280,6315,66882500,"2020-08-24","BBCA"
6320,6380,6305,6365,49211000,"2020-08-25","BBCA"
6385,6390,6305,6340,42983000,"2020-08-26","BBCA"
6365,6600,6340,6600,68326000,"2020-08-27","BBCA"
6560,6600,6425,6495,52292500,"2020-08-28","BBCA"
6500,6540,6275,6275,97032000,"2020-08-31","BBCA"
6280,6520,6240,6520,67446000,"2020-09-01","BBCA"
6520,6560,6365,6435,66065000,"2020-09-02","BBCA"
6465,6500,6300,6500,68208500,"2020-09-03","BBCA"
6450,6450,6265,6380,80613500,"2020-09-04","BBCA"
6335,6360,6200,6285,64249500,"2020-09-07","BBCA"
6285,6360,6285,6335,39649000,"2020-09-08","BBCA"
6300,6320,6210,6245,49285000,"2020-09-09","BBCA"
6220,6220,5810,5810,175735000,"2020-09-10","BBCA"
5800,5975,5620,5905,403032500,"2020-09-11","BBCA"
6000,6115,5985,6050,138115000,"2020-09-14","BBCA"
6040,6100,5860,5860,170087000,"2020-09-15","BBCA"
5860,5870,5745,5750,158565500,"2020-09-16","BBCA"
5750,5855,5665,5755,138796000,"2020-09-17","BBCA"
5700,5735,5570,5630,316912000,"2020-09-18","BBCA"
5640,5735,5595,5605,112443000,"2020-09-21","BBCA"
5520,5565,5430,5450,163442500,"2020-09-22","BBCA"
5450,5585,5425,5505,100517000,"2020-09-23","BBCA"
5430,5535,5390,5445,88618500,"2020-09-24","BBCA"
5480,5625,5460,5610,100705000,"2020-09-25","BBCA"
5650,5695,5500,5515,93522000,"2020-09-28","BBCA"
5575,5635,5460,5505,117778500,"2020-09-29","BBCA"
5565,5565,5420,5420,107377000,"2020-09-30","BBCA"
5485,5570,5480,5570,56893000,"2020-10-01","BBCA"
5560,5565,5440,5505,66848000,"2020-10-02","BBCA"
5515,5560,5460,5520,58291000,"2020-10-05","BBCA"
5630,5715,5600,5700,141955500,"2020-10-06","BBCA"
5600,5755,5580,5755,89937500,"2020-10-07","BBCA"
5790,5800,5710,5780,77384500,"2020-10-08","BBCA"
5750,5775,5720,5775,54250500,"2020-10-09","BBCA"
5840,5875,5830,5855,82918500,"2020-10-12","BBCA"
5840,5860,5770,5855,48250500,"2020-10-13","BBCA"
5840,5900,5810,5900,83117500,"2020-10-14","BBCA"
5875,5880,5760,5785,82067000,"2020-10-15","BBCA"
5785,5790,5730,5760,89051500,"2020-10-16","BBCA"
5750,5900,5710,5900,56871500,"2020-10-19","BBCA"
5880,5880,5785,5805,74995500,"2020-10-20","BBCA"
5860,5865,5730,5780,77944000,"2020-10-21","BBCA"
5740,5800,5705,5800,96872500,"2020-10-22","BBCA"
5840,5840,5750,5770,66328000,"2020-10-23","BBCA"
5725,5835,5725,5815,70452500,"2020-10-26","BBCA"
5815,5830,5755,5790,89482000,"2020-10-27","BBCA"
5760,5825,5720,5820,151006500,"2020-11-02","BBCA"
5840,5895,5835,5890,78152000,"2020-11-03","BBCA"
5900,5940,5785,5820,78626000,"2020-11-04","BBCA"
5900,6180,5900,6150,161090000,"2020-11-05","BBCA"
6160,6300,6060,6300,137303500,"2020-11-06","BBCA"
6300,6400,6215,6285,82739500,"2020-11-09","BBCA"
6395,6600,6380,6480,191073500,"2020-11-10","BBCA"
6540,6565,6480,6540,131383500,"2020-11-11","BBCA"
6410,6495,6405,6420,83082500,"2020-11-12","BBCA"
6420,6450,6320,6390,82374500,"2020-11-13","BBCA"
6485,6485,6385,6480,54905000,"2020-11-16","BBCA"
6500,6565,6490,6550,119784000,"2020-11-17","BBCA"
6550,6575,6540,6570,99789000,"2020-11-18","BBCA"
6520,6640,6515,6615,147346500,"2020-11-19","BBCA"
6640,6650,6550,6600,68468500,"2020-11-20","BBCA"
6600,6610,6550,6600,75265500,"2020-11-23","BBCA"
6600,6600,6545,6565,72349500,"2020-11-24","BBCA"
6580,6585,6380,6410,170140500,"2020-11-25","BBCA"
6350,6490,6300,6480,64339000,"2020-11-26","BBCA"
6480,6490,6380,6385,87361500,"2020-11-27","BBCA"
6385,6400,6135,6205,393091500,"2020-11-30","BBCA"
6220,6435,6220,6395,114563500,"2020-12-01","BBCA"
6460,6485,6340,6450,93897500,"2020-12-02","BBCA"
6500,6525,6425,6460,98210000,"2020-12-03","BBCA"
6460,6465,6360,6390,64995500,"2020-12-04","BBCA"
6500,6580,6480,6520,96636000,"2020-12-07","BBCA"
6520,6520,6425,6490,70561500,"2020-12-08","BBCA"
6590,6600,6540,6575,151420500,"2020-12-10","BBCA"
6600,6780,6595,6735,214160000,"2020-12-11","BBCA"
6800,6830,6795,6820,179785500,"2020-12-14","BBCA"
6830,6900,6605,6790,164024500,"2020-12-15","BBCA"
6860,6950,6840,6950,138674000,"2020-12-16","BBCA"
6965,7000,6820,6935,91920000,"2020-12-17","BBCA"
6935,6935,6755,6800,147238500,"2020-12-18","BBCA"
6890,6890,6800,6830,93692500,"2020-12-21","BBCA"
6740,6820,6710,6715,61790500,"2020-12-22","BBCA"
6905,6905,6620,6725,76948000,"2020-12-23","BBCA"
6790,6820,6660,6780,60234000,"2020-12-28","BBCA"
6775,6810,6740,6765,34212500,"2020-12-29","BBCA"
6800,6800,6700,6770,52675500,"2020-12-30","BBCA"
6800,6855,6720,6835,47937000,"2021-01-04","BBCA"
6860,7090,6850,7090,104831000,"2021-01-05","BBCA"
7050,7075,6880,6945,89753500,"2021-01-06","BBCA"
7000,7050,6910,6965,71360000,"2021-01-07","BBCA"
7035,7080,6975,7050,75033500,"2021-01-08","BBCA"
7150,7360,7145,7345,169034500,"2021-01-11","BBCA"
7345,7380,7160,7160,95235000,"2021-01-12","BBCA"
7245,7275,7070,7120,76581500,"2021-01-13","BBCA"
7050,7090,6995,7020,89319500,"2021-01-14","BBCA"
7095,7100,6840,6955,89853500,"2021-01-15","BBCA"
6955,7125,6845,7120,86343000,"2021-01-18","BBCA"
7120,7120,7005,7095,73777000,"2021-01-19","BBCA"
7165,7295,7070,7095,107216000,"2021-01-20","BBCA"
7280,7300,7060,7075,66428000,"2021-01-21","BBCA"
7075,7160,7075,7080,80829000,"2021-01-22","BBCA"
7200,7200,7000,7035,76836500,"2021-01-25","BBCA"
6955,7000,6820,6820,98658000,"2021-01-26","BBCA"
6820,6930,6705,6790,97920000,"2021-01-27","BBCA"
6790,6925,6790,6900,104627000,"2021-01-28","BBCA"
6900,7000,6760,6760,132762500,"2021-01-29","BBCA"
6760,6920,6595,6820,113129000,"2021-02-01","BBCA"
6965,6980,6800,6800,86741000,"2021-02-02","BBCA"
7000,7000,6825,6825,67291000,"2021-02-03","BBCA"
6920,7000,6835,6855,80950500,"2021-02-04","BBCA"
6870,6950,6855,6915,51602000,"2021-02-05","BBCA"
7050,7055,6880,6920,45604000,"2021-02-08","BBCA"
7000,7030,6955,6980,75574000,"2021-02-09","BBCA"
7050,7050,6900,6920,44984500,"2021-02-10","BBCA"
6985,6985,6840,6880,36926000,"2021-02-11","BBCA"
6830,6890,6720,6800,83922000,"2021-02-15","BBCA"
6880,6945,6830,6940,47221000,"2021-02-16","BBCA"
6890,6960,6850,6900,66011500,"2021-02-17","BBCA"
6850,6900,6735,6735,91204000,"2021-02-18","BBCA"
6780,6850,6760,6825,70487500,"2021-02-19","BBCA"
6900,6940,6790,6790,68913000,"2021-02-22","BBCA"
6820,6845,6775,6825,58360000,"2021-02-23","BBCA"
6825,6835,6725,6725,71869000,"2021-02-24","BBCA"
6740,6770,6680,6705,78688000,"2021-02-25","BBCA"
6705,6810,6645,6710,173631500,"2021-02-26","BBCA"
6830,7045,6800,7045,205539000,"2021-03-01","BBCA"
7120,7160,7000,7015,81446500,"2021-03-02","BBCA"
7065,7085,7000,7000,84470000,"2021-03-03","BBCA"
6905,7000,6720,6720,120802500,"2021-03-04","BBCA"
6720,6925,6720,6800,111871500,"2021-03-05","BBCA"
6950,6950,6720,6720,90883000,"2021-03-08","BBCA"
6700,6715,6600,6605,135582000,"2021-03-09","BBCA"
6720,6720,6620,6705,50302000,"2021-03-10","BBCA"
6875,6880,6715,6765,74328000,"2021-03-12","BBCA"
6815,6820,6665,6665,57416000,"2021-03-15","BBCA"
6710,6710,6620,6625,70755500,"2021-03-16","BBCA"
6650,6665,6605,6610,71474500,"2021-03-17","BBCA"
6620,6720,6610,6705,70067500,"2021-03-18","BBCA"
6770,6770,6625,6760,125853000,"2021-03-19","BBCA"
6640,6680,6610,6620,67523500,"2021-03-22","BBCA"
6720,6720,6555,6565,127762500,"2021-03-23","BBCA"
6515,6550,6420,6440,152050000,"2021-03-24","BBCA"
6400,6440,6330,6370,119101500,"2021-03-25","BBCA"
6370,6445,6300,6415,134467500,"2021-03-26","BBCA"
6410,6515,6360,6360,113370500,"2021-03-29","BBCA"
6370,6455,6370,6395,83115500,"2021-03-30","BBCA"
6390,6395,6145,6215,223390500,"2021-03-31","BBCA"
6215,6270,6155,6225,112286000,"2021-04-01","BBCA"
6250,6290,6155,6155,73311500,"2021-04-05","BBCA"
6135,6170,6080,6165,80215000,"2021-04-06","BBCA"
6155,6275,6135,6250,107908000,"2021-04-07","BBCA"
6200,6215,6125,6135,123697500,"2021-04-08","BBCA"
6315,6320,6145,6200,116961000,"2021-04-09","BBCA"
6295,6295,6060,6065,110411500,"2021-04-12","BBCA"
6050,6060,5980,6000,119211500,"2021-04-13","BBCA"
6105,6305,6060,6305,135519500,"2021-04-14","BBCA"
6305,6310,6180,6280,102686500,"2021-04-15","BBCA"
6370,6370,6215,6275,79293500,"2021-04-16","BBCA"
6275,6280,6230,6270,47095000,"2021-04-19","BBCA"
6200,6250,6185,6235,72721000,"2021-04-20","BBCA"
6200,6225,6165,6165,68397000,"2021-04-21","BBCA"
6200,6275,6180,6215,63758000,"2021-04-22","BBCA"
6280,6395,6225,6390,108498500,"2021-04-23","BBCA"
6395,6400,6280,6285,108742000,"2021-04-26","BBCA"
6370,6435,6355,6405,132650000,"2021-04-27","BBCA"
6400,6405,6315,6320,87660000,"2021-04-28","BBCA"
6460,6460,6360,6410,57355000,"2021-04-29","BBCA"
6450,6450,6380,6405,65829500,"2021-04-30","BBCA"
6480,6480,6345,6390,42065500,"2021-05-03","BBCA"
6350,6430,6340,6400,50123500,"2021-05-04","BBCA"
6420,6430,6400,6425,51685000,"2021-05-05","BBCA"
6400,6450,6400,6425,38115500,"2021-05-06","BBCA"
6460,6460,6385,6400,48864000,"2021-05-07","BBCA"
6400,6420,6395,6420,68180500,"2021-05-10","BBCA"
6400,6480,6305,6480,70680000,"2021-05-11","BBCA"
6500,6500,6375,6500,129058500,"2021-05-17","BBCA"
6400,6455,6365,6390,73563000,"2021-05-18","BBCA"
6380,6400,6335,6345,64912500,"2021-05-19","BBCA"
6390,6435,6350,6380,64950000,"2021-05-20","BBCA"
6450,6450,6260,6360,92620000,"2021-05-21","BBCA"
6355,6380,6290,6325,59210000,"2021-05-24","BBCA"
6300,6440,6300,6355,87470000,"2021-05-25","BBCA"
6440,6480,6270,6270,537971500,"2021-05-27","BBCA"
6330,6370,6330,6340,102108500,"2021-05-28","BBCA"
6360,6390,6325,6375,101442000,"2021-05-31","BBCA"
6500,6515,6420,6465,141732500,"2021-06-02","BBCA"
6495,6600,6430,6600,133810500,"2021-06-03","BBCA"
6620,6620,6500,6580,62108500,"2021-06-04","BBCA"
6560,6570,6430,6530,62576000,"2021-06-07","BBCA"
6575,6575,6430,6430,64348000,"2021-06-08","BBCA"
6360,6535,6360,6530,77198000,"2021-06-09","BBCA"
6555,6620,6490,6620,73262500,"2021-06-10","BBCA"
6570,6580,6460,6470,72780500,"2021-06-11","BBCA"
6520,6520,6400,6410,61478500,"2021-06-14","BBCA"
6445,6470,6405,6470,87799000,"2021-06-15","BBCA"
6420,6435,6360,6385,48984000,"2021-06-16","BBCA"
6390,6390,6275,6330,68448500,"2021-06-17","BBCA"
6300,6345,6280,6325,118043000,"2021-06-18","BBCA"
6300,6300,6210,6250,60823500,"2021-06-21","BBCA"
6250,6390,6240,6340,65824000,"2021-06-22","BBCA"
6295,6340,6230,6230,52451000,"2021-06-23","BBCA"
6310,6310,6200,6210,56010000,"2021-06-24","BBCA"
6230,6260,6190,6190,68939500,"2021-06-25","BBCA"
6100,6150,6055,6055,84420500,"2021-06-28","BBCA"
6050,6090,6040,6045,53704000,"2021-06-29","BBCA"
6000,6070,6000,6025,65795000,"2021-06-30","BBCA"
6060,6075,6000,6025,58153000,"2021-07-01","BBCA"
6070,6140,6040,6100,67392500,"2021-07-02","BBCA"
6100,6130,6070,6110,39710500,"2021-07-05","BBCA"
6110,6110,6055,6055,34279500,"2021-07-06","BBCA"
6180,6180,6030,6065,35595000,"2021-07-07","BBCA"
6000,6040,5980,6015,47297000,"2021-07-08","BBCA"
6010,6020,5990,6020,40707500,"2021-07-09","BBCA"
6070,6180,6020,6170,65981500,"2021-07-12","BBCA"
6170,6175,6015,6045,65946500,"2021-07-13","BBCA"
6020,6030,5980,5990,59321000,"2021-07-14","BBCA"
6000,6115,5995,6115,49724000,"2021-07-15","BBCA"
6170,6170,6055,6110,47998500,"2021-07-16","BBCA"
6110,6110,6005,6005,47119000,"2021-07-19","BBCA"
6050,6120,6010,6010,55009500,"2021-07-21","BBCA"
6115,6155,6050,6155,60792000,"2021-07-22","BBCA"
6180,6190,6025,6035,79938000,"2021-07-23","BBCA"
6040,6060,6005,6005,48171500,"2021-07-26","BBCA"
6005,6060,6000,6005,53107500,"2021-07-27","BBCA"
6005,6010,5970,5980,74133000,"2021-07-28","BBCA"
6055,6085,5980,6040,84605000,"2021-07-29","BBCA"
6040,6100,5960,5970,105685000,"2021-07-30","BBCA"
6060,6065,5905,5960,119981500,"2021-08-02","BBCA"
6025,6180,5985,6145,110071500,"2021-08-03","BBCA"
6145,6150,6060,6120,41112000,"2021-08-04","BBCA"
6170,6310,6140,6300,93768000,"2021-08-05","BBCA"
6360,6360,6135,6160,67285000,"2021-08-06","BBCA"
6135,6200,6105,6200,52858500,"2021-08-09","BBCA"
6250,6300,6115,6300,60446000,"2021-08-10","BBCA"
6120,6320,6120,6300,118325500,"2021-08-12","BBCA"
6350,6435,6325,6410,86929000,"2021-08-13","BBCA"
6420,6420,6305,6420,69282000,"2021-08-16","BBCA"
6520,6760,6460,6600,186354500,"2021-08-18","BBCA"
6600,6600,6530,6600,100926000,"2021-08-19","BBCA"
6600,6600,6510,6600,120163500,"2021-08-20","BBCA"
6515,6590,6515,6590,68253000,"2021-08-23","BBCA"
6570,6600,6500,6600,59561500,"2021-08-24","BBCA"
6600,6605,6585,6600,80751500,"2021-08-25","BBCA"
6560,6580,6470,6560,74337000,"2021-08-26","BBCA"
6490,6530,6490,6510,71572500,"2021-08-27","BBCA"
6530,6580,6520,6565,74564500,"2021-08-30","BBCA"
6520,6570,6515,6550,115373500,"2021-08-31","BBCA"
6550,6600,6535,6565,67362500,"2021-09-01","BBCA"
6525,6575,6455,6540,53257000,"2021-09-02","BBCA"
6560,6600,6515,6600,35764500,"2021-09-03","BBCA"
6600,6605,6550,6575,36780000,"2021-09-06","BBCA"
6595,6605,6570,6570,53902000,"2021-09-07","BBCA"
6550,6595,6420,6440,77888000,"2021-09-08","BBCA"
6410,6570,6410,6570,110074000,"2021-09-09","BBCA"
6495,6565,6495,6520,41483500,"2021-09-10","BBCA"
6560,6560,6525,6555,29929000,"2021-09-13","BBCA"
6590,6595,6495,6545,51990500,"2021-09-14","BBCA"
6545,6550,6485,6495,44514000,"2021-09-15","BBCA"
6580,6580,6480,6500,58672500,"2021-09-16","BBCA"
6490,6535,6480,6520,117540000,"2021-09-17","BBCA"
6570,6590,6510,6585,73157500,"2021-09-20","BBCA"
6510,6535,6470,6490,57115500,"2021-09-21","BBCA"
6500,6580,6500,6555,68722000,"2021-09-22","BBCA"
6555,6590,6545,6580,60998500,"2021-09-23","BBCA"
6500,6585,6500,6585,60539500,"2021-09-24","BBCA"
6585,6595,6555,6580,55052500,"2021-09-27","BBCA"
6540,6560,6500,6520,80186000,"2021-09-28","BBCA"
6520,6580,6515,6580,74079000,"2021-09-29","BBCA"
6600,7000,6595,7000,156848000,"2021-09-30","BBCA"
6900,6900,6710,6760,103954500,"2021-10-01","BBCA"
6740,6960,6740,6960,74719000,"2021-10-04","BBCA"
6910,6945,6860,6945,54986500,"2021-10-05","BBCA"
6980,7180,6970,7180,174312000,"2021-10-06","BBCA"
7175,7175,7080,7160,107263500,"2021-10-07","BBCA"
7200,7300,7175,7290,94643500,"2021-10-08","BBCA"
7240,7290,7230,7255,47201000,"2021-10-11","BBCA"
7255,7320,7245,7320,91067000,"2021-10-12","BBCA"
7400,8250,7400,7525,210893300,"2021-10-13","BBCA"
7600,7900,7600,7750,138811900,"2021-10-14","BBCA"
7800,7875,7450,7650,142378200,"2021-10-15","BBCA"
7650,7675,7475,7525,116644300,"2021-10-18","BBCA"
7475,7525,7350,7500,134601200,"2021-10-19","BBCA"
7500,7550,7350,7400,106120100,"2021-10-21","BBCA"
7450,7550,7425,7525,96730700,"2021-10-22","BBCA"
7400,7525,7400,7525,60329800,"2021-10-25","BBCA"
7600,7600,7500,7525,70103000,"2021-10-26","BBCA"
7575,7575,7425,7450,57067000,"2021-10-27","BBCA"
7350,7425,7350,7375,75271900,"2021-10-28","BBCA"
7450,7475,7375,7475,60639200,"2021-10-29","BBCA"
7550,7550,7400,7400,38593400,"2021-11-01","BBCA"
7375,7425,7250,7300,90535400,"2021-11-02","BBCA"
7300,7400,7250,7350,61621500,"2021-11-03","BBCA"
7425,7475,7375,7375,61081400,"2021-11-04","BBCA"
7475,7475,7375,7450,43120400,"2021-11-05","BBCA"
7500,7600,7450,7575,85441700,"2021-11-08","BBCA"
7600,7675,7575,7675,101785800,"2021-11-09","BBCA"
7675,7675,7575,7650,47503900,"2021-11-10","BBCA"
7700,7750,7600,7675,55790000,"2021-11-11","BBCA"
7750,7750,7525,7525,52590100,"2021-11-12","BBCA"
7625,7625,7500,7500,67344200,"2021-11-15","BBCA"
7400,7475,7325,7475,98616900,"2021-11-16","BBCA"
7500,7575,7425,7575,61968100,"2021-11-17","BBCA"
7425,7500,7400,7400,78839600,"2021-11-18","BBCA"
7425,7450,7375,7425,68203700,"2021-11-19","BBCA"
7425,7525,7400,7475,66328300,"2021-11-22","BBCA"
7400,7500,7400,7475,43477500,"2021-11-23","BBCA"
7575,7575,7425,7475,35181400,"2021-11-24","BBCA"
7450,7525,7425,7425,40216100,"2021-11-25","BBCA"
7400,7450,7250,7275,113288400,"2021-11-26","BBCA"
7275,7425,7175,7400,87907900,"2021-11-29","BBCA"
7325,7425,7275,7275,144923700,"2021-11-30","BBCA"
7275,7450,7275,7300,76538100,"2021-12-01","BBCA"
7375,7500,7300,7500,66831000,"2021-12-02","BBCA"
7525,7525,7350,7375,63283700,"2021-12-03","BBCA"
7450,7475,7350,7350,56944100,"2021-12-06","BBCA"
7450,7475,7350,7350,51258200,"2021-12-07","BBCA"
7450,7475,7400,7425,74775000,"2021-12-08","BBCA"
7400,7450,7350,7350,54886400,"2021-12-09","BBCA"
7325,7375,7275,7375,91092400,"2021-12-10","BBCA"
7375,7400,7300,7300,59977100,"2021-12-13","BBCA"
7300,7375,7275,7300,49763600,"2021-12-14","BBCA"
7300,7375,7275,7300,52477600,"2021-12-15","BBCA"
7375,7400,7275,7275,95171400,"2021-12-16","BBCA"
7325,7500,7300,7500,107096800,"2021-12-17","BBCA"
7350,7400,7325,7375,74753000,"2021-12-20","BBCA"
7325,7400,7325,7375,52386100,"2021-12-21","BBCA"
7425,7425,7325,7325,33232000,"2021-12-22","BBCA"
7325,7350,7300,7300,37136400,"2021-12-23","BBCA"
7300,7350,7300,7300,30802100,"2021-12-24","BBCA"
7300,7350,7300,7350,20722100,"2021-12-27","BBCA"
7375,7400,7325,7350,39343800,"2021-12-28","BBCA"
7350,7375,7300,7300,42079500,"2021-12-29","BBCA"
7350,7350,7300,7300,49954700,"2021-12-30","BBCA"
7325,7400,7300,7325,54287400,"2022-01-03","BBCA"
7325,7450,7325,7400,70624000,"2022-01-04","BBCA"
7450,7525,7375,7450,76164900,"2022-01-05","BBCA"
7500,7525,7425,7475,63657100,"2022-01-06","BBCA"
7550,7700,7500,7650,143433300,"2022-01-07","BBCA"
7575,7650,7550,7600,45351900,"2022-01-10","BBCA"
7650,7700,7625,7700,110334600,"2022-01-11","BBCA"
7700,7700,7650,7700,62606000,"2022-01-12","BBCA"
7700,7750,7650,7700,50025200,"2022-01-13","BBCA"
7700,7850,7650,7850,65898700,"2022-01-14","BBCA"
7900,7900,7700,7750,63902600,"2022-01-17","BBCA"
7775,7775,7550,7675,71476300,"2022-01-18","BBCA"
7650,7725,7575,7675,60389700,"2022-01-19","BBCA"
7725,7775,7625,7775,59925500,"2022-01-20","BBCA"
7775,7950,7700,7950,63370500,"2022-01-21","BBCA"
7825,7850,7775,7800,40278300,"2022-01-24","BBCA"
7675,7775,7625,7775,106796900,"2022-01-25","BBCA"
7700,7750,7650,7700,53350200,"2022-01-26","BBCA"
7625,7800,7625,7800,71945100,"2022-01-27","BBCA"
7800,7825,7700,7775,70595000,"2022-01-28","BBCA"
7775,7775,7625,7625,68122000,"2022-01-31","BBCA"
7775,7800,7675,7800,65308100,"2022-02-02","BBCA"
7800,7825,7700,7725,35100600,"2022-02-03","BBCA"
7750,7800,7700,7725,39324700,"2022-02-04","BBCA"
7775,7800,7700,7800,56813200,"2022-02-07","BBCA"
7750,7850,7725,7725,61883100,"2022-02-08","BBCA"
7850,7950,7800,7950,108922200,"2022-02-09","BBCA"
7950,7950,7750,7750,93277000,"2022-02-10","BBCA"
7675,7825,7650,7825,71968800,"2022-02-11","BBCA"
7750,7775,7700,7700,57710700,"2022-02-14","BBCA"
7750,7875,7725,7875,55617000,"2022-02-15","BBCA"
7850,7975,7825,7975,77055100,"2022-02-16","BBCA"
7850,7925,7800,7900,48704600,"2022-02-17","BBCA"
7950,7950,7850,7925,56813400,"2022-02-18","BBCA"
7925,7975,7900,7950,43821700,"2022-02-21","BBCA"
7900,7950,7850,7900,80095500,"2022-02-22","BBCA"
7900,8100,7875,8050,99240300,"2022-02-23","BBCA"
8125,8150,7925,8000,124947700,"2022-02-24","BBCA"
7950,8175,7925,8050,135899900,"2022-02-25","BBCA"
8000,8175,8000,8050,136616800,"2022-03-01","BBCA"
8225,8225,7975,7975,100301000,"2022-03-02","BBCA"
7975,8025,7900,7900,132983400,"2022-03-04","BBCA"
7800,7850,7700,7700,130990900,"2022-03-07","BBCA"
7700,7850,7650,7650,119256500,"2022-03-08","BBCA"
7700,7950,7650,7850,132814500,"2022-03-09","BBCA"
7925,7975,7800,7925,86484000,"2022-03-10","BBCA"
7725,7950,7725,7950,61053900,"2022-03-11","BBCA"
8050,8100,7950,8075,78432100,"2022-03-14","BBCA"
8150,8200,8075,8150,111214500,"2022-03-15","BBCA"
8275,8275,8075,8200,149761300,"2022-03-16","BBCA"
8300,8300,8000,8000,132439400,"2022-03-17","BBCA"
8000,8100,7900,7900,143981700,"2022-03-18","BBCA"
7800,7950,7800,7900,85485500,"2022-03-21","BBCA"
7900,7950,7875,7925,60010900,"2022-03-22","BBCA"
7925,7950,7825,7900,82208000,"2022-03-23","BBCA"
7850,7950,7800,7925,95245100,"2022-03-24","BBCA"
7900,7950,7900,7950,85101200,"2022-03-25","BBCA"
7825,7900,7800,7900,83911500,"2022-03-28","BBCA"
7875,7900,7825,7850,62180600,"2022-03-29","BBCA"
7900,7900,7825,7875,71430600,"2022-03-30","BBCA"
7925,8000,7875,7975,112691900,"2022-03-31","BBCA"
8075,8075,7850,7925,105575400,"2022-04-01","BBCA"
7925,7925,7825,7900,57321200,"2022-04-04","BBCA"
7900,7900,7850,7900,48528300,"2022-04-05","BBCA"
7825,7850,7750,7750,119263000,"2022-04-06","BBCA"
7725,7825,7700,7750,68619400,"2022-04-07","BBCA"
7800,7875,7775,7850,69791600,"2022-04-08","BBCA"
7825,7875,7725,7725,62776200,"2022-04-11","BBCA"
7725,7800,7700,7800,73471300,"2022-04-12","BBCA"
7800,7850,7750,7800,57622100,"2022-04-13","BBCA"
7800,7800,7700,7700,93342900,"2022-04-14","BBCA"
7700,7725,7625,7700,68464700,"2022-04-18","BBCA"
7700,7700,7625,7625,98632000,"2022-04-19","BBCA"
7725,7725,7625,7650,124388800,"2022-04-20","BBCA"
7800,7925,7750,7925,129323400,"2022-04-21","BBCA"
7850,7925,7800,7875,85956100,"2022-04-22","BBCA"
7875,8000,7825,8000,91279600,"2022-04-25","BBCA"
7925,8125,7925,8125,128360900,"2022-04-26","BBCA"
8075,8200,8075,8200,89463100,"2022-04-27","BBCA"
8250,8250,8075,8125,133730600,"2022-04-28","BBCA"
7875,7900,7600,7600,456796600,"2022-05-09","BBCA"
7250,7600,7250,7525,268445700,"2022-05-10","BBCA"
7525,7700,7450,7650,156535200,"2022-05-11","BBCA"
7525,7550,7275,7275,240529600,"2022-05-12","BBCA"
7250,7475,7250,7325,212968600,"2022-05-13","BBCA"
7275,7475,7275,7400,159657600,"2022-05-17","BBCA"
7500,7575,7375,7575,153514300,"2022-05-18","BBCA"
7400,7475,7375,7450,140908900,"2022-05-19","BBCA"
7425,7475,7400,7400,86520200,"2022-05-20","BBCA"
7450,7475,7350,7375,71603500,"2022-05-23","BBCA"
7325,7475,7325,7350,108710800,"2022-05-24","BBCA"
7400,7450,7350,7375,76747400,"2022-05-25","BBCA"
7525,7575,7475,7575,84336900,"2022-05-27","BBCA"
7575,7600,7475,7575,105411400,"2022-05-30","BBCA"
7600,7750,7525,7750,286292700,"2022-05-31","BBCA"
7625,7675,7525,7575,149226300,"2022-06-02","BBCA"
7600,7675,7575,7600,80563100,"2022-06-03","BBCA"
7550,7575,7425,7450,81140300,"2022-06-06","BBCA"
7300,7475,7300,7375,129242500,"2022-06-07","BBCA"
7500,7600,7425,7600,108910500,"2022-06-08","BBCA"
7500,7575,7500,7500,107828300,"2022-06-09","BBCA"
7400,7450,7350,7350,111768600,"2022-06-10","BBCA"
7300,7400,7275,7350,85539500,"2022-06-13","BBCA"
7300,7400,7250,7400,80865100,"2022-06-14","BBCA"
7300,7375,7300,7325,130367100,"2022-06-15","BBCA"
7400,7600,7375,7575,132666300,"2022-06-16","BBCA"
7425,7550,7425,7500,117839400,"2022-06-17","BBCA"
7600,7650,7500,7625,88138700,"2022-06-20","BBCA"
7600,7650,7550,7650,44295700,"2022-06-21","BBCA"
7625,7650,7500,7500,53041800,"2022-06-22","BBCA"
7450,7575,7450,7525,60443000,"2022-06-23","BBCA"
7600,7600,7475,7475,57956600,"2022-06-24","BBCA"
7475,7500,7350,7350,76354100,"2022-06-27","BBCA"
7300,7400,7300,7300,146078100,"2022-06-28","BBCA"
7325,7400,7275,7275,98517800,"2022-06-29","BBCA"
7300,7400,7250,7250,101343900,"2022-06-30","BBCA"
7300,7325,7250,7250,68738800,"2022-07-01","BBCA"
7250,7275,7000,7050,102238600,"2022-07-04","BBCA"
7100,7325,7100,7250,69172900,"2022-07-05","BBCA"
7300,7325,7175,7300,66801100,"2022-07-06","BBCA"
7225,7250,7100,7100,86126800,"2022-07-07","BBCA"
7125,7175,7075,7150,64312400,"2022-07-08","BBCA"
7200,7200,7125,7125,36830800,"2022-07-11","BBCA"
7175,7250,7150,7175,34269000,"2022-07-12","BBCA"
7100,7125,7000,7000,71988200,"2022-07-13","BBCA"
7025,7100,7000,7025,83316300,"2022-07-14","BBCA"
7100,7100,7000,7000,57419900,"2022-07-15","BBCA"
7025,7150,7025,7150,60077700,"2022-07-18","BBCA"
7100,7175,7100,7175,59641000,"2022-07-19","BBCA"
7200,7400,7175,7400,105792900,"2022-07-20","BBCA"
7400,7400,7250,7400,64337100,"2022-07-21","BBCA"
7400,7400,7300,7325,38956500,"2022-07-22","BBCA"
7350,7375,7300,7300,31247600,"2022-07-25","BBCA"
7250,7375,7250,7300,44379900,"2022-07-26","BBCA"
7325,7350,7275,7325,58465500,"2022-07-27","BBCA"
7375,7450,7325,7350,86909700,"2022-07-28","BBCA"
7400,7475,7350,7350,131553000,"2022-07-29","BBCA"
7350,7500,7350,7500,104841600,"2022-08-01","BBCA"
7600,7625,7500,7600,106466900,"2022-08-02","BBCA"
7625,7625,7575,7625,60170600,"2022-08-03","BBCA"
7675,7800,7650,7800,164221000,"2022-08-04","BBCA"
7825,7875,7725,7875,118734200,"2022-08-05","BBCA"
7875,7925,7750,7875,84328900,"2022-08-08","BBCA"
7875,7975,7875,7900,92875800,"2022-08-09","BBCA"
7800,7900,7725,7900,104376300,"2022-08-10","BBCA"
7850,7950,7825,7950,73204700,"2022-08-11","BBCA"
7925,7975,7850,7925,59381200,"2022-08-12","BBCA"
7950,7975,7900,7950,81411000,"2022-08-15","BBCA"
7950,7975,7850,7975,83556700,"2022-08-16","BBCA"
7900,8025,7875,8000,86136900,"2022-08-18","BBCA"
8050,8050,7900,7900,58194900,"2022-08-19","BBCA"
7850,8000,7825,8000,97293300,"2022-08-22","BBCA"
8000,8000,7900,7900,71671800,"2022-08-23","BBCA"
7950,8025,7900,7950,108892400,"2022-08-24","BBCA"
8000,8100,7900,8075,99503500,"2022-08-25","BBCA"
8025,8125,8000,8000,80472400,"2022-08-26","BBCA"
8000,8150,7950,8150,57762100,"2022-08-29","BBCA"
8100,8275,8075,8175,124467000,"2022-08-30","BBCA"
8075,8225,8050,8200,137659900,"2022-08-31","BBCA"
8150,8250,8125,8150,74960800,"2022-09-01","BBCA"
8150,8225,8150,8225,71430600,"2022-09-02","BBCA"
8225,8300,8200,8275,62906000,"2022-09-05","BBCA"
8300,8350,8250,8275,67079900,"2022-09-06","BBCA"
8250,8375,8250,8375,117931700,"2022-09-07","BBCA"
8400,8500,8350,8350,132777400,"2022-09-08","BBCA"
8500,8500,8275,8375,91234600,"2022-09-09","BBCA"
8325,8425,8325,8375,52395300,"2022-09-12","BBCA"
8375,8575,8375,8525,124485200,"2022-09-13","BBCA"
8375,8650,8375,8500,116642400,"2022-09-14","BBCA"
8500,8875,8500,8750,190404800,"2022-09-15","BBCA"
8700,8725,8450,8450,363127600,"2022-09-16","BBCA"
8475,8750,8450,8650,102530600,"2022-09-19","BBCA"
8550,8650,8550,8550,89238400,"2022-09-20","BBCA"
8525,8600,8425,8475,90933700,"2022-09-21","BBCA"
8375,8525,8375,8475,61908500,"2022-09-22","BBCA"
8375,8475,8375,8375,60567600,"2022-09-23","BBCA"
8200,8500,8200,8425,106228200,"2022-09-26","BBCA"
8375,8450,8300,8300,89567100,"2022-09-27","BBCA"
8250,8425,8250,8325,89153400,"2022-09-28","BBCA"
8325,8450,8325,8375,62643700,"2022-09-29","BBCA"
8375,8575,8275,8550,176524800,"2022-09-30","BBCA"
8450,8525,8450,8500,115079600,"2022-10-03","BBCA"
8525,8625,8525,8550,80524500,"2022-10-04","BBCA"
8525,8550,8425,8450,63788000,"2022-10-05","BBCA"
8475,8500,8425,8425,43967400,"2022-10-06","BBCA"
8325,8375,8200,8200,112043400,"2022-10-07","BBCA"
8150,8375,8125,8300,80238200,"2022-10-10","BBCA"
8200,8300,8150,8250,64060000,"2022-10-11","BBCA"
8200,8325,8175,8325,47569700,"2022-10-12","BBCA"
8275,8375,8275,8275,62282800,"2022-10-13","BBCA"
8300,8350,8250,8250,70642900,"2022-10-14","BBCA"
8250,8300,8175,8250,56387500,"2022-10-17","BBCA"
8275,8475,8250,8300,85665300,"2022-10-18","BBCA"
8250,8350,8225,8275,66753500,"2022-10-19","BBCA"
8250,8500,8250,8500,91812300,"2022-10-20","BBCA"
8450,8725,8450,8650,122777800,"2022-10-21","BBCA"
8750,8900,8725,8900,89416500,"2022-10-24","BBCA"
8825,8875,8700,8700,84696300,"2022-10-25","BBCA"
8625,8650,8550,8550,98962100,"2022-10-26","BBCA"
8550,8700,8550,8700,77003400,"2022-10-27","BBCA"
8650,8750,8650,8750,84980600,"2022-10-28","BBCA"
8850,8850,8775,8800,138922800,"2022-10-31","BBCA"
9000,9000,8725,8800,118118400,"2022-11-01","BBCA"
8800,8825,8725,8750,68323600,"2022-11-02","BBCA"
8700,8825,8700,8800,81856300,"2022-11-03","BBCA"
8775,8800,8675,8775,84458300,"2022-11-04","BBCA"
8725,8850,8675,8850,94794000,"2022-11-07","BBCA"
8850,8875,8725,8750,42525500,"2022-11-08","BBCA"
8675,8875,8675,8875,96599500,"2022-11-09","BBCA"
8725,8800,8725,8800,89463000,"2022-11-10","BBCA"
8900,8925,8825,8850,59597900,"2022-11-11","BBCA"
8875,8900,8750,8750,49208200,"2022-11-14","BBCA"
8775,8850,8750,8800,59092900,"2022-11-15","BBCA"
8625,8675,8550,8600,143424800,"2022-11-16","BBCA"
8625,8825,8600,8725,72679800,"2022-11-17","BBCA"
8725,8900,8725,8825,83556900,"2022-11-18","BBCA"
8875,8900,8725,8725,35901000,"2022-11-21","BBCA"
8900,8950,8850,8900,84684200,"2022-11-22","BBCA"
8900,8975,8875,8875,84642100,"2022-11-23","BBCA"
8975,9000,8950,9000,53520800,"2022-11-24","BBCA"
9000,9000,8900,8975,75048300,"2022-11-25","BBCA"
9050,9100,8975,9025,96209700,"2022-11-28","BBCA"
8975,9075,8925,8975,91562100,"2022-11-29","BBCA"
8875,9400,8850,9300,644359600,"2022-11-30","BBCA"
9275,9350,9000,9000,155775400,"2022-12-01","BBCA"
8900,8975,8900,8900,130982100,"2022-12-02","BBCA"
8800,8900,8775,8775,114656300,"2022-12-05","BBCA"
8725,8750,8575,8675,180553800,"2022-12-06","BBCA"
8500,8575,8450,8450,229308700,"2022-12-07","BBCA"
8375,8575,8350,8500,172590100,"2022-12-08","BBCA"
8500,8600,8450,8575,90851300,"2022-12-09","BBCA"
8525,8700,8475,8700,102851800,"2022-12-12","BBCA"
8625,8700,8550,8700,104580200,"2022-12-13","BBCA"
8600,8700,8525,8625,118164300,"2022-12-14","BBCA"
8575,8600,8500,8500,113255700,"2022-12-15","BBCA"
8425,8650,8400,8600,181516700,"2022-12-16","BBCA"
8650,8700,8600,8650,67482900,"2022-12-19","BBCA"
8550,8650,8550,8575,41243700,"2022-12-20","BBCA"
8600,8700,8575,8675,33617700,"2022-12-21","BBCA"
8650,8675,8575,8575,59591500,"2022-12-22","BBCA"
8525,8575,8500,8500,47393000,"2022-12-23","BBCA"
8500,8625,8500,8575,20495900,"2022-12-26","BBCA"
8600,8650,8575,8600,27193800,"2022-12-27","BBCA"
8650,8650,8550,8650,40420200,"2022-12-28","BBCA"
8525,8600,8500,8575,47020900,"2022-12-29","BBCA"
8575,8650,8550,8550,44681400,"2022-12-30","BBCA"
8575,8600,8500,8550,10653900,"2023-01-02","BBCA"
8550,8600,8525,8550,27399100,"2023-01-03","BBCA"
8525,8575,8350,8350,90918800,"2023-01-04","BBCA"
8350,8375,8150,8250,128838500,"2023-01-05","BBCA"
8100,8325,8100,8300,69286600,"2023-01-06","BBCA"
8325,8450,8325,8450,86916900,"2023-01-09","BBCA"
8400,8425,8150,8175,101759100,"2023-01-10","BBCA"
8050,8150,8000,8125,96069100,"2023-01-11","BBCA"
8150,8275,8125,8175,103804600,"2023-01-12","BBCA"
8150,8175,8025,8050,119748200,"2023-01-13","BBCA"
8050,8200,8050,8150,105710700,"2023-01-16","BBCA"
8175,8375,8150,8325,88695900,"2023-01-17","BBCA"
8200,8325,8175,8300,96814600,"2023-01-18","BBCA"
8350,8350,8250,8325,66391800,"2023-01-19","BBCA"
8275,8325,8250,8300,96859500,"2023-01-20","BBCA"
8300,8350,8225,8225,42474500,"2023-01-24","BBCA"
8300,8300,8200,8200,66124500,"2023-01-25","BBCA"
8225,8475,8225,8475,77582300,"2023-01-26","BBCA"
8700,8850,8550,8700,196804700,"2023-01-27","BBCA"
8725,8775,8575,8700,68544300,"2023-01-30","BBCA"
8625,8675,8475,8475,200589000,"2023-01-31","BBCA"
8575,8575,8450,8500,77396200,"2023-02-01","BBCA"
8425,8525,8400,8450,99109500,"2023-02-02","BBCA"
8550,8700,8500,8700,71716700,"2023-02-03","BBCA"
8750,8750,8650,8725,117757700,"2023-02-06","BBCA"
8775,8850,8750,8850,116014700,"2023-02-07","BBCA"
8825,8850,8800,8825,54495500,"2023-02-08","BBCA"
8825,8900,8800,8900,72381700,"2023-02-09","BBCA"
8875,8900,8700,8825,62060900,"2023-02-10","BBCA"
8875,8900,8775,8875,63775000,"2023-02-13","BBCA"
8850,8950,8825,8950,81678200,"2023-02-14","BBCA"
8875,8900,8750,8875,38037000,"2023-02-15","BBCA"
8825,8850,8700,8700,66040400,"2023-02-16","BBCA"
8775,8850,8725,8725,43588900,"2023-02-17","BBCA"
8725,8825,8700,8750,40077000,"2023-02-20","BBCA"
8775,8800,8700,8700,25390500,"2023-02-21","BBCA"
8700,8750,8625,8675,38671900,"2023-02-22","BBCA"
8625,8750,8625,8725,53412300,"2023-02-23","BBCA"
8775,8850,8675,8675,44123400,"2023-02-24","BBCA"
8675,8775,8650,8775,59983900,"2023-02-27","BBCA"
8775,8775,8675,8750,106349400,"2023-02-28","BBCA"
8725,8750,8600,8600,67034700,"2023-03-01","BBCA"
8600,8700,8600,8625,56672000,"2023-03-02","BBCA"
8650,8675,8475,8475,95376900,"2023-03-03","BBCA"
8550,8550,8400,8400,92652000,"2023-03-06","BBCA"
8350,8475,8350,8425,106115600,"2023-03-07","BBCA"
8400,8575,8400,8575,79350900,"2023-03-08","BBCA"
8650,8650,8550,8575,54201400,"2023-03-09","BBCA"
8500,8550,8450,8450,59580100,"2023-03-10","BBCA"
8450,8625,8450,8550,82077700,"2023-03-13","BBCA"
8425,8475,8325,8325,90495300,"2023-03-14","BBCA"
8450,8475,8325,8325,86747400,"2023-03-15","BBCA"
8300,8350,8250,8300,105894000,"2023-03-16","BBCA"
8375,8450,8325,8375,198558600,"2023-03-17","BBCA"
8400,8475,8375,8400,37277900,"2023-03-20","BBCA"
8400,8500,8375,8500,91617400,"2023-03-21","BBCA"
8700,8825,8625,8825,145603600,"2023-03-24","BBCA"
8825,8825,8700,8700,110692800,"2023-03-27","BBCA"
8800,8800,8675,8675,98296600,"2023-03-28","BBCA"
8675,8800,8625,8800,101068200,"2023-03-29","BBCA"
8900,8900,8800,8825,118912100,"2023-03-30","BBCA"
8825,8850,8725,8750,97146900,"2023-03-31","BBCA"
8825,8825,8750,8800,60288900,"2023-04-03","BBCA"
8825,8825,8650,8775,60975800,"2023-04-04","BBCA"
8775,8800,8725,8725,36922100,"2023-04-05","BBCA"
8700,8775,8700,8750,45489400,"2023-04-06","BBCA"
8725,8800,8700,8800,32996000,"2023-04-10","BBCA"
8825,8825,8750,8825,44554300,"2023-04-11","BBCA"
8900,8900,8825,8900,91903600,"2023-04-12","BBCA"
8950,8950,8875,8925,51726500,"2023-04-13","BBCA"
9000,9000,8950,9000,110354200,"2023-04-14","BBCA"
9025,9050,8900,9025,83946900,"2023-04-17","BBCA"
9050,9175,9025,9125,91178700,"2023-04-18","BBCA"
9125,9200,9000,9200,186928200,"2023-04-26","BBCA"
9100,9175,9075,9150,54842400,"2023-04-27","BBCA"
9100,9125,9050,9050,145775300,"2023-04-28","BBCA"
9100,9100,8900,9050,83645900,"2023-05-02","BBCA"
9050,9050,8875,8925,83728800,"2023-05-03","BBCA"
8925,9025,8875,9000,67565000,"2023-05-04","BBCA"
9000,9050,8950,9000,64815100,"2023-05-05","BBCA"
9000,9075,8950,9000,84754500,"2023-05-08","BBCA"
8950,8975,8900,8925,40929600,"2023-05-09","BBCA"
8925,8950,8900,8925,45322600,"2023-05-10","BBCA"
8900,8900,8800,8825,81993900,"2023-05-11","BBCA"
8750,8875,8725,8800,96525600,"2023-05-12","BBCA"
8875,8875,8725,8775,64830300,"2023-05-15","BBCA"
8800,8825,8700,8700,49497000,"2023-05-16","BBCA"
8775,8850,8750,8775,69996100,"2023-05-17","BBCA"
8900,9000,8825,9000,123592500,"2023-05-19","BBCA"
9000,9075,8925,9000,9.1e+07,"2023-05-22","BBCA"
9050,9150,9025,9125,102980500,"2023-05-23","BBCA"
9200,9200,9025,9025,77392900,"2023-05-24","BBCA"
9100,9150,9050,9050,76325700,"2023-05-25","BBCA"
9175,9200,9100,9150,55675900,"2023-05-26","BBCA"
9250,9250,9075,9150,79148200,"2023-05-29","BBCA"
9200,9325,9150,9250,97189500,"2023-05-30","BBCA"
9300,9325,9050,9050,722827900,"2023-05-31","BBCA"
9150,9325,9100,9200,163535600,"2023-06-05","BBCA"
9050,9200,9050,9150,74872200,"2023-06-06","BBCA"
9125,9175,9075,9100,87492200,"2023-06-07","BBCA"
9075,9125,9075,9125,53188400,"2023-06-08","BBCA"
9175,9175,9100,9100,44632400,"2023-06-09","BBCA"
9150,9150,9100,9150,38082300,"2023-06-12","BBCA"
9175,9175,9100,9150,45552600,"2023-06-13","BBCA"
9100,9125,9050,9075,72223700,"2023-06-14","BBCA"
9100,9100,9050,9050,59073000,"2023-06-15","BBCA"
9100,9100,8975,9050,112769400,"2023-06-16","BBCA"
9000,9050,9000,9000,32330600,"2023-06-19","BBCA"
9025,9050,8950,9050,54990100,"2023-06-20","BBCA"
9050,9125,9000,9125,42676300,"2023-06-21","BBCA"
9125,9150,9050,9050,48291100,"2023-06-22","BBCA"
9025,9150,9025,9050,47813500,"2023-06-23","BBCA"
9025,9125,9025,9075,36389900,"2023-06-26","BBCA"
9050,9150,9050,9150,36225100,"2023-06-27","BBCA"
9025,9075,9025,9075,108855900,"2023-07-03","BBCA"
9150,9150,9050,9050,35049300,"2023-07-04","BBCA"
9050,9075,9025,9050,44609200,"2023-07-05","BBCA"
9050,9100,9025,9075,52532400,"2023-07-06","BBCA"
9025,9100,9025,9025,37641300,"2023-07-07","BBCA"
9100,9100,9050,9050,28981500,"2023-07-10","BBCA"
9100,9100,9025,9025,43703500,"2023-07-11","BBCA"
9075,9175,9050,9175,61566500,"2023-07-12","BBCA"
9200,9225,9125,9125,65230900,"2023-07-13","BBCA"
9175,9200,9125,9200,55554500,"2023-07-14","BBCA"
9200,9250,9175,9175,62550100,"2023-07-17","BBCA"
9200,9250,9100,9150,52924600,"2023-07-18","BBCA"
9200,9225,9125,9150,83476600,"2023-07-20","BBCA"
9150,9175,9125,9150,42667800,"2023-07-21","BBCA"
9200,9200,9100,9100,62061200,"2023-07-24","BBCA"
9175,9300,9150,9150,122802700,"2023-07-25","BBCA"
9175,9350,9125,9350,113868700,"2023-07-26","BBCA"
9400,9400,9225,9225,77848400,"2023-07-27","BBCA"
9200,9225,9125,9125,74510200,"2023-07-28","BBCA"
9175,9200,9100,9125,80868000,"2023-07-31","BBCA"
9175,9175,9100,9125,49756400,"2023-08-01","BBCA"
9125,9200,9125,9200,60629900,"2023-08-02","BBCA"
9150,9300,9150,9250,64596100,"2023-08-03","BBCA"
9250,9275,9125,9150,52675900,"2023-08-04","BBCA"
9150,9275,9150,9275,55589300,"2023-08-07","BBCA"
9275,9300,9200,9200,43373400,"2023-08-08","BBCA"
9275,9400,9250,9400,77056800,"2023-08-09","BBCA"
9400,9425,9350,9400,76738100,"2023-08-10","BBCA"
9425,9450,9375,9400,68898600,"2023-08-11","BBCA"
9325,9350,9225,9350,75495400,"2023-08-14","BBCA"
9325,9375,9300,9300,59303700,"2023-08-15","BBCA"
9275,9325,9250,9300,53440000,"2023-08-16","BBCA"
9250,9350,9250,9250,79328900,"2023-08-18","BBCA"
9225,9250,9175,9175,73573000,"2023-08-21","BBCA"
9150,9325,9150,9300,65664600,"2023-08-22","BBCA"
9300,9325,9275,9300,63749800,"2023-08-23","BBCA"
9250,9325,9200,9200,53725900,"2023-08-24","BBCA"
9200,9275,9175,9275,50379000,"2023-08-25","BBCA"
9250,9250,9200,9200,44423100,"2023-08-28","BBCA"
9275,9300,9200,9250,45428500,"2023-08-29","BBCA"
9300,9300,9200,9200,56227000,"2023-08-30","BBCA"
9200,9225,9100,9175,136107200,"2023-08-31","BBCA"
9200,9275,9175,9225,42152700,"2023-09-01","BBCA"
9225,9275,9175,9225,40610600,"2023-09-04","BBCA"
9250,9250,9200,9225,42007200,"2023-09-05","BBCA"
9200,9250,9150,9150,49318400,"2023-09-06","BBCA"
9125,9175,9100,9175,61405200,"2023-09-07","BBCA"
9100,9150,9050,9125,80732300,"2023-09-08","BBCA"
9075,9125,9075,9125,53155900,"2023-09-11","BBCA"
9100,9125,9075,9100,66479000,"2023-09-12","BBCA"
9050,9075,9000,9075,69490200,"2023-09-13","BBCA"
9000,9125,9000,9100,112757900,"2023-09-14","BBCA"
9050,9100,9000,9000,121005300,"2023-09-15","BBCA"
9050,9075,9000,9000,34272200,"2023-09-18","BBCA"
9000,9075,8975,9075,33325800,"2023-09-19","BBCA"
9125,9175,9075,9150,54305500,"2023-09-20","BBCA"
9125,9150,9075,9125,40607000,"2023-09-21","BBCA"
9125,9150,9075,9075,42445300,"2023-09-22","BBCA"
9075,9075,9000,9000,56132200,"2023-09-25","BBCA"
9000,9025,8950,8950,73544700,"2023-09-26","BBCA"
8900,9000,8875,8875,84345000,"2023-09-27","BBCA"
8825,8900,8825,8825,118960000,"2023-09-29","BBCA"
8900,9100,8875,9075,93663000,"2023-10-02","BBCA"
9075,9200,9025,9200,98380200,"2023-10-03","BBCA"
9200,9250,9125,9200,112582800,"2023-10-04","BBCA"
9200,9200,9075,9075,72855700,"2023-10-05","BBCA"
9100,9100,9025,9025,53344400,"2023-10-06","BBCA"
9025,9125,9025,9050,43774500,"2023-10-09","BBCA"
9000,9000,8925,8925,71966100,"2023-10-10","BBCA"
8925,9025,8925,8925,84305800,"2023-10-11","BBCA"
9000,9100,9000,9050,71064500,"2023-10-12","BBCA"
9100,9125,9025,9075,62941800,"2023-10-13","BBCA"
9125,9125,9050,9100,29429200,"2023-10-16","BBCA"
9050,9075,8950,8950,59606000,"2023-10-17","BBCA"
8925,8950,8850,8850,50919200,"2023-10-18","BBCA"
8825,8850,8750,8750,89509700,"2023-10-19","BBCA"
8725,9025,8725,8975,64554500,"2023-10-20","BBCA"
8875,8925,8850,8850,50633500,"2023-10-23","BBCA"
8775,8875,8775,8775,76963200,"2023-10-24","BBCA"
8825,8925,8825,8875,54748400,"2023-10-25","BBCA"
8925,8950,8725,8725,63199400,"2023-10-26","BBCA"
8725,8800,8700,8700,52450700,"2023-10-27","BBCA"
8700,8850,8700,8850,51958200,"2023-10-30","BBCA"
8800,8825,8725,8750,64907600,"2023-10-31","BBCA"
8750,8775,8600,8600,67027600,"2023-11-01","BBCA"
8725,8900,8725,8850,56050900,"2023-11-02","BBCA"
8925,8950,8850,8900,60414100,"2023-11-03","BBCA"
8975,9050,8950,9050,84994200,"2023-11-06","BBCA"
9000,9025,8900,8975,60648200,"2023-11-07","BBCA"
8950,9000,8900,9000,31829300,"2023-11-08","BBCA"
8900,9050,8900,9000,46076800,"2023-11-09","BBCA"
8950,9000,8825,8825,50754600,"2023-11-10","BBCA"
8875,8925,8850,8875,20827700,"2023-11-13","BBCA"
8900,8950,8875,8925,37195700,"2023-11-14","BBCA"
8975,9050,8950,9050,84977900,"2023-11-15","BBCA"
9050,9075,8950,9075,48714300,"2023-11-16","BBCA"
9025,9075,8975,9075,57050500,"2023-11-17","BBCA"
8975,9025,8875,8875,49216000,"2023-11-20","BBCA"
8825,8900,8775,8775,107614800,"2023-11-21","BBCA"
8775,8875,8775,8875,40364800,"2023-11-22","BBCA"
8850,8975,8850,8925,55542100,"2023-11-23","BBCA"
8925,8975,8900,8925,43631900,"2023-11-24","BBCA"
8900,8950,8875,8875,35679000,"2023-11-27","BBCA"
8875,8950,8850,8875,69070600,"2023-11-28","BBCA"
8900,8950,8900,8900,54715600,"2023-11-29","BBCA"
8925,8975,8900,8975,205312100,"2023-11-30","BBCA"
8925,8975,8900,8950,80566400,"2023-12-01","BBCA"
8950,9025,8925,8925,54747400,"2023-12-04","BBCA"
8950,8950,8825,8900,94363900,"2023-12-05","BBCA"
8850,8950,8800,8800,81852800,"2023-12-06","BBCA"
8750,8825,8725,8825,91322500,"2023-12-07","BBCA"
8800,8850,8750,8750,43891600,"2023-12-08","BBCA"
8675,8775,8675,8750,78642800,"2023-12-11","BBCA"
8700,8750,8700,8700,87589300,"2023-12-12","BBCA"
8700,8750,8675,8675,51560500,"2023-12-13","BBCA"
8775,9050,8750,9050,115332800,"2023-12-14","BBCA"
9125,9225,9075,9225,275013500,"2023-12-15","BBCA"
9200,9225,9150,9200,111712200,"2023-12-18","BBCA"
9125,9250,9125,9250,65174500,"2023-12-19","BBCA"
9250,9300,9225,9300,72938100,"2023-12-20","BBCA"
9300,9325,9250,9325,88116700,"2023-12-21","BBCA"
9275,9350,9275,9325,64449600,"2023-12-22","BBCA"
9375,9400,9325,9375,64464700,"2023-12-27","BBCA"
9325,9425,9325,9400,70184600,"2023-12-28","BBCA"
9425,9450,9350,9400,79903400,"2023-12-29","BBCA"
9400,9425,9350,9425,30545200,"2024-01-02","BBCA"
9425,9425,9325,9350,34603300,"2024-01-03","BBCA"
9400,9475,9375,9475,56501800,"2024-01-04","BBCA"
9500,9600,9475,9575,85290100,"2024-01-05","BBCA"
9600,9625,9475,9575,50896000,"2024-01-08","BBCA"
9600,9625,9575,9625,59848600,"2024-01-09","BBCA"
9650,9650,9550,9550,52774900,"2024-01-10","BBCA"
9625,9650,9575,9575,39381500,"2024-01-11","BBCA"
9650,9700,9600,9700,68253400,"2024-01-12","BBCA"
9750,9750,9650,9725,88399500,"2024-01-15","BBCA"
9700,9750,9675,9700,44869200,"2024-01-16","BBCA"
9750,9750,9650,9750,107706100,"2024-01-17","BBCA"
9675,9750,9625,9675,71048900,"2024-01-18","BBCA"
9775,9775,9600,9625,63176500,"2024-01-19","BBCA"
9600,9650,9525,9625,52868300,"2024-01-22","BBCA"
9450,9600,9450,9600,92348600,"2024-01-23","BBCA"
9600,9600,9475,9525,84906000,"2024-01-24","BBCA"
9450,9575,9450,9500,63212700,"2024-01-25","BBCA"
9400,9450,9300,9350,78977300,"2024-01-26","BBCA"
9400,9550,9375,9550,73452800,"2024-01-29","BBCA"
9500,9650,9475,9650,73136400,"2024-01-30","BBCA"
9700,9700,9550,9550,102581200,"2024-01-31","BBCA"
9650,9725,9575,9700,104208700,"2024-02-01","BBCA"
9775,9800,9625,9700,99324000,"2024-02-02","BBCA"
9675,9675,9525,9575,57983300,"2024-02-05","BBCA"
9750,9750,9625,9625,87651000,"2024-02-06","BBCA"
9700,9725,9650,9700,92953500,"2024-02-07","BBCA"
9750,9800,9700,9800,87949400,"2024-02-12","BBCA"
9750,9800,9700,9725,66072400,"2024-02-13","BBCA"
9950,9975,9850,9850,164748900,"2024-02-15","BBCA"
9975,10000,9875,9950,142277200,"2024-02-16","BBCA"
9900,9975,9825,9875,53341300,"2024-02-19","BBCA"
9850,10025,9850,10025,63997700,"2024-02-20","BBCA"
9950,10000,9850,9975,75371600,"2024-02-21","BBCA"
9975,9975,9875,9875,66913000,"2024-02-22","BBCA"
9900,9925,9800,9825,55192300,"2024-02-23","BBCA"
9750,9875,9725,9800,41356000,"2024-02-26","BBCA"
9750,9900,9750,9875,43735800,"2024-02-27","BBCA"
9975,10000,9900,10000,54043100,"2024-02-28","BBCA"
10000,10000,9850,9875,126671200,"2024-02-29","BBCA"
9900,9925,9800,9825,51520600,"2024-03-01","BBCA"
9800,9825,9750,9750,43822900,"2024-03-04","BBCA"
9900,9900,9775,9800,61952900,"2024-03-05","BBCA"
9900,10000,9775,9950,70242200,"2024-03-06","BBCA"
10050,10175,10000,10125,118369300,"2024-03-07","BBCA"
10250,10300,10125,10150,100947200,"2024-03-08","BBCA"
10400,10400,10000,10000,141622600,"2024-03-13","BBCA"
10050,10325,10025,10325,110681100,"2024-03-14","BBCA"
10200,10300,10050,10150,154176800,"2024-03-15","BBCA"
10175,10275,10150,10150,62444100,"2024-03-18","BBCA"
10150,10250,10150,10175,55004800,"2024-03-19","BBCA"
10100,10150,10075,10125,66269700,"2024-03-20","BBCA"
10175,10225,10050,10125,90279400,"2024-03-21","BBCA"
10000,10125,9950,10100,91968200,"2024-03-22","BBCA"
10075,10075,9925,10075,66971000,"2024-03-25","BBCA"
10050,10050,9950,10050,65742700,"2024-03-26","BBCA"
10025,10075,10000,10075,39514100,"2024-03-27","BBCA"
10025,10100,9975,10075,79229700,"2024-03-28","BBCA"
10075,10100,9825,9850,79248700,"2024-04-01","BBCA"
9925,9950,9800,9900,76763100,"2024-04-02","BBCA"
9750,9800,9525,9525,177418400,"2024-04-03","BBCA"
9575,9850,9575,9850,75993500,"2024-04-04","BBCA"
9950,9950,9825,9825,70428600,"2024-04-05","BBCA"
9350,9575,9250,9475,283265900,"2024-04-16","BBCA"
9550,9675,9525,9525,95620700,"2024-04-17","BBCA"
9525,9575,9450,9475,127134000,"2024-04-18","BBCA"
9350,9500,9300,9475,147784300,"2024-04-19","BBCA"
9400,9425,9350,9350,128908000,"2024-04-22","BBCA"
9400,9775,9400,9725,178833000,"2024-04-23","BBCA"
9825,9950,9750,9950,132832700,"2024-04-24","BBCA"
10000,10000,9700,9775,104874100,"2024-04-25","BBCA"
9700,9825,9625,9625,100932900,"2024-04-26","BBCA"
9525,9850,9525,9800,90063500,"2024-04-29","BBCA"
10050,10050,9800,9800,109623000,"2024-04-30","BBCA"
9900,9900,9500,9550,97079400,"2024-05-02","BBCA"
9750,9850,9675,9850,81200400,"2024-05-03","BBCA"
9850,9875,9775,9800,53076200,"2024-05-06","BBCA"
9700,9750,9625,9700,66746800,"2024-05-07","BBCA"
9600,9700,9375,9375,112808900,"2024-05-08","BBCA"
9200,9525,9200,9525,145469900,"2024-05-13","BBCA"
9625,9675,9525,9550,95363500,"2024-05-14","BBCA"
9500,9600,9425,9500,54741900,"2024-05-15","BBCA"
9575,9675,9525,9600,61126000,"2024-05-16","BBCA"
9600,9850,9575,9750,99848500,"2024-05-17","BBCA"
9700,9800,9475,9475,87890100,"2024-05-20","BBCA"
9450,9575,9375,9375,75311400,"2024-05-21","BBCA"
9475,9575,9325,9425,121712700,"2024-05-22","BBCA"
9300,9375,9275,9300,128578500,"2024-05-27","BBCA"
9300,9400,9300,9300,73945700,"2024-05-28","BBCA"
9275,9325,9150,9150,117351600,"2024-05-29","BBCA"
9000,9250,8775,9000,207115100,"2024-05-30","BBCA"
9100,9250,9025,9250,756431600,"2024-05-31","BBCA"
9350,9350,9225,9275,72197700,"2024-06-03","BBCA"
9525,9525,9350,9350,75353100,"2024-06-04","BBCA"
9500,9500,9300,9450,82087300,"2024-06-05","BBCA"
9525,9525,9450,9475,44991300,"2024-06-06","BBCA"
9500,9500,9325,9325,51599800,"2024-06-07","BBCA"
9500,9525,9450,9525,45584700,"2024-06-10","BBCA"
9550,9550,9300,9300,68690900,"2024-06-11","BBCA"
9300,9325,9250,9250,49785700,"2024-06-12","BBCA"
9475,9475,9200,9200,84652200,"2024-06-13","BBCA"
9200,9250,9100,9200,52986300,"2024-06-14","BBCA"
9250,9250,9050,9050,100051000,"2024-06-19","BBCA"
9150,9425,9100,9425,81474800,"2024-06-20","BBCA"
9475,9675,9400,9600,166841200,"2024-06-21","BBCA"
9600,9750,9575,9600,79592300,"2024-06-24","BBCA"
9600,9600,9450,9600,80029000,"2024-06-25","BBCA"
9525,9650,9450,9500,77913200,"2024-06-26","BBCA"
9575,9750,9550,9750,89150700,"2024-06-27","BBCA"
9800,9975,9775,9925,166172300,"2024-06-28","BBCA"
9850,9900,9825,9875,68634600,"2024-07-01","BBCA"
10000,10000,9850,9900,78848500,"2024-07-02","BBCA"
9975,10000,9925,10000,55860200,"2024-07-03","BBCA"
9975,10000,9825,9825,67054000,"2024-07-04","BBCA"
9925,9975,9875,9950,36946900,"2024-07-05","BBCA"
10000,10050,9950,10050,72903600,"2024-07-08","BBCA"
10100,10150,10075,10075,61853200,"2024-07-09","BBCA"
10175,10225,10050,10100,62325900,"2024-07-10","BBCA"
10000,10125,10000,10075,55908400,"2024-07-11","BBCA"
10050,10100,10025,10075,62646500,"2024-07-12","BBCA"
10050,10075,9950,10050,36682600,"2024-07-15","BBCA"
9975,10025,9950,9950,37192700,"2024-07-16","BBCA"
9900,9950,9800,9800,90666000,"2024-07-17","BBCA"
9800,10100,9800,10100,65383200,"2024-07-18","BBCA"
10050,10125,9975,10125,53880300,"2024-07-19","BBCA"
10125,10150,10100,10100,31285300,"2024-07-22","BBCA"
10200,10200,10125,10175,39321100,"2024-07-23","BBCA"
10125,10175,10075,10075,24658000,"2024-07-24","BBCA"
10225,10300,10200,10300,98088100,"2024-07-25","BBCA"
10375,10400,10300,10325,75565800,"2024-07-26","BBCA"
10400,10425,10175,10250,69092500,"2024-07-29","BBCA"
10300,10300,10175,10175,32122900,"2024-07-30","BBCA"
10350,10350,10225,10275,82519900,"2024-07-31","BBCA"
10200,10375,10200,10375,61176200,"2024-08-01","BBCA"
10275,10350,10200,10200,55699900,"2024-08-02","BBCA"
10000,10150,9875,9875,126328300,"2024-08-05","BBCA"
10075,10075,9950,10000,78473900,"2024-08-06","BBCA"
10000,10100,10000,10100,52327400,"2024-08-07","BBCA"
10150,10225,10075,10225,54162100,"2024-08-08","BBCA"
10225,10250,10100,10150,47062400,"2024-08-09","BBCA"
10100,10200,10075,10200,40364100,"2024-08-12","BBCA"
10250,10300,10175,10300,55207100,"2024-08-13","BBCA"
10300,10300,10200,10200,47999100,"2024-08-14","BBCA"
10200,10300,10175,10225,33396600,"2024-08-15","BBCA"
10300,10325,10250,10325,40731400,"2024-08-16","BBCA"
10325,10425,10275,10375,51054400,"2024-08-19","BBCA"
10325,10450,10300,10425,60304400,"2024-08-20","BBCA"
10500,10500,10425,10425,84848800,"2024-08-21","BBCA"
10350,10400,10225,10325,56611600,"2024-08-22","BBCA"
10325,10375,10300,10325,46651600,"2024-08-23","BBCA"
10275,10375,10250,10325,35145600,"2024-08-26","BBCA"
10275,10300,10175,10200,60448400,"2024-08-27","BBCA"
10300,10350,10250,10350,38489900,"2024-08-28","BBCA"
10500,10500,10225,10225,53004700,"2024-08-29","BBCA"
10325,10325,10200,10325,158403700,"2024-08-30","BBCA"
10375,10375,10200,10275,72008600,"2024-09-02","BBCA"
10325,10325,10150,10175,50950200,"2024-09-03","BBCA"
10150,10300,10125,10300,44817000,"2024-09-04","BBCA"
10350,10350,10250,10250,39332900,"2024-09-05","BBCA"
10225,10300,10225,10300,31541800,"2024-09-06","BBCA"
10300,10350,10200,10275,36185100,"2024-09-09","BBCA"
10350,10350,10275,10350,55093100,"2024-09-10","BBCA"
10425,10425,10350,10425,64621300,"2024-09-11","BBCA"
10450,10500,10375,10475,70759100,"2024-09-12","BBCA"
10400,10425,10325,10425,70057100,"2024-09-13","BBCA"
10450,10500,10350,10500,89745000,"2024-09-17","BBCA"
10500,10625,10450,10625,65420200,"2024-09-18","BBCA"
10700,10900,10650,10900,140886600,"2024-09-19","BBCA"
10900,10900,10775,10775,142194600,"2024-09-20","BBCA"
10725,10950,10725,10950,72553800,"2024-09-23","BBCA"
10775,10950,10775,10800,105191100,"2024-09-24","BBCA"
10675,10850,10525,10850,158369100,"2024-09-25","BBCA"
10875,10875,10675,10700,84960100,"2024-09-26","BBCA"
10500,10750,10400,10650,93027400,"2024-09-27","BBCA"
10475,10550,10325,10325,144692100,"2024-09-30","BBCA"
10400,10550,10375,10550,59797700,"2024-10-01","BBCA"
10325,10550,10325,10500,86746200,"2024-10-02","BBCA"
10450,10525,10400,10450,60887000,"2024-10-03","BBCA"
10400,10475,10350,10475,58500400,"2024-10-04","BBCA"
10350,10375,10250,10300,91867900,"2024-10-07","BBCA"
10200,10500,10150,10400,99622900,"2024-10-08","BBCA"
10400,10525,10400,10425,56835200,"2024-10-09","BBCA"
10425,10500,10400,10500,51080000,"2024-10-10","BBCA"
10575,10575,10375,10375,44632100,"2024-10-11","BBCA"
10375,10500,10375,10500,31738600,"2024-10-14","BBCA"
10550,10625,10450,10625,66635200,"2024-10-15","BBCA"
10700,10725,10475,10475,63255900,"2024-10-16","BBCA"
10550,10800,10500,10725,66993300,"2024-10-17","BBCA"
10875,10875,10725,10750,56299600,"2024-10-18","BBCA"
10850,10850,10675,10675,36472500,"2024-10-21","BBCA"
10475,10600,10475,10500,94799500,"2024-10-22","BBCA"
10475,10650,10475,10650,48903000,"2024-10-23","BBCA"
10725,10850,10700,10700,85341200,"2024-10-24","BBCA"
10650,10750,10625,10750,34847500,"2024-10-25","BBCA"
10825,10825,10600,10600,39061500,"2024-10-28","BBCA"
10525,10575,10500,10500,49680100,"2024-10-29","BBCA"
10275,10400,10275,10350,114484100,"2024-10-30","BBCA"
10325,10475,10250,10250,97553400,"2024-10-31","BBCA"
10275,10425,10275,10425,47710000,"2024-11-01","BBCA"
10425,10500,10300,10375,49275700,"2024-11-04","BBCA"
10300,10575,10300,10500,50296500,"2024-11-05","BBCA"
10475,10500,10375,10450,50324900,"2024-11-06","BBCA"
10325,10450,10175,10175,131579100,"2024-11-07","BBCA"
10200,10225,10050,10075,92166100,"2024-11-08","BBCA"
9800,10050,9800,10050,128707600,"2024-11-11","BBCA"
10100,10225,10000,10150,80378500,"2024-11-12","BBCA"
10225,10250,10150,10150,62933100,"2024-11-13","BBCA"
10125,10175,10050,10100,56381400,"2024-11-14","BBCA"
10050,10275,10050,10175,63598200,"2024-11-15","BBCA"
10075,10125,10000,10000,65716200,"2024-11-18","BBCA"
9900,10025,9900,9925,85295300,"2024-11-19","BBCA"
10025,10150,10000,10075,58584400,"2024-11-20","BBCA"
10000,10000,9850,9850,93181200,"2024-11-21","BBCA"
9925,9950,9850,9850,58396100,"2024-11-22","BBCA"
9950,10200,9900,10175,165369400,"2024-11-25","BBCA"
10250,10250,10000,10000,62310100,"2024-11-26","BBCA"
9975,10075,9925,10000,57443500,"2024-11-28","BBCA"
10000,10100,9950,10000,76886000,"2024-11-29","BBCA"
10000,10050,9750,9750,87879600,"2024-12-02","BBCA"
10025,10225,9900,10200,126087100,"2024-12-03","BBCA"
10175,10250,10050,10200,97876300,"2024-12-04","BBCA"
10250,10350,10225,10250,96904400,"2024-12-05","BBCA"
10100,10175,10050,10075,68247200,"2024-12-06","BBCA"
10025,10350,10000,10350,64458400,"2024-12-09","BBCA"
10325,10350,10275,10350,61230400,"2024-12-10","BBCA"
10225,10425,10225,10425,37934300,"2024-12-11","BBCA"
10300,10375,10175,10175,44780100,"2024-12-12","BBCA"
10125,10225,10025,10050,75126400,"2024-12-13","BBCA"
10000,10125,10000,10100,57746100,"2024-12-16","BBCA"
9950,10050,9900,9900,99845900,"2024-12-17","BBCA"
9900,10025,9800,9800,84868500,"2024-12-18","BBCA"
9700,9775,9550,9675,104254100,"2024-12-19","BBCA"
9650,9750,9625,9650,91576900,"2024-12-20","BBCA"
9700,9850,9700,9775,43292100,"2024-12-23","BBCA"
9850,9900,9750,9750,32415700,"2024-12-24","BBCA"
9800,9825,9725,9800,24016700,"2024-12-27","BBCA"
9800,9825,9675,9675,56350100,"2024-12-30","BBCA"
9650,9900,9650,9900,38124800,"2025-01-02","BBCA"
9850,9925,9825,9850,41916000,"2025-01-03","BBCA"
9850,9875,9650,9675,41593900,"2025-01-06","BBCA"
9675,9725,9525,9525,71318600,"2025-01-07","BBCA"
9675,9775,9575,9675,55943100,"2025-01-08","BBCA"
9750,9875,9725,9850,42733800,"2025-01-09","BBCA"
9800,9925,9725,9725,72531300,"2025-01-10","BBCA"
9625,9725,9625,9675,88270100,"2025-01-13","BBCA"
9600,9725,9525,9525,70942600,"2025-01-14","BBCA"
9575,9800,9550,9800,77098000,"2025-01-15","BBCA"
9850,9925,9750,9750,76979000,"2025-01-16","BBCA"
9750,9900,9650,9900,71033100,"2025-01-17","BBCA"
9850,9875,9625,9625,112111200,"2025-01-20","BBCA"
9600,9675,9550,9575,124547900,"2025-01-21","BBCA"
9650,9675,9575,9600,90154800,"2025-01-22","BBCA"
9600,9750,9600,9600,120515400,"2025-01-23","BBCA"
9625,9650,9350,9350,152057000,"2025-01-24","BBCA"
9150,9275,9150,9150,154645800,"2025-01-30","BBCA"
9250,9500,9225,9450,112982800,"2025-01-31","BBCA"
9400,9400,9225,9350,90439900,"2025-02-03","BBCA"
9350,9400,9175,9175,94607700,"2025-02-04","BBCA"
9100,9175,9100,9125,98229900,"2025-02-05","BBCA"
9075,9100,8850,8950,171477800,"2025-02-06","BBCA"
8950,9350,8825,9350,131162200,"2025-02-07","BBCA"
9025,9250,9025,9150,76209100,"2025-02-10","BBCA"
9025,9100,9000,9075,71188300,"2025-02-11","BBCA"
8950,9150,8950,9150,121172600,"2025-02-12","BBCA"
9100,9150,9000,9000,90439700,"2025-02-13","BBCA"
9000,9075,8950,8975,116274500,"2025-02-14","BBCA"
8975,9325,8975,9325,89096400,"2025-02-17","BBCA"
9325,9575,9250,9300,107318300,"2025-02-18","BBCA"
9225,9250,8950,8950,154438200,"2025-02-19","BBCA"
8975,9025,8950,9000,119260800,"2025-02-20","BBCA"
8950,9000,8925,9000,106054700,"2025-02-21","BBCA"
8925,8975,8875,8925,108530300,"2025-02-24","BBCA"
8900,9000,8825,8825,101592700,"2025-02-25","BBCA"
8800,8900,8725,8775,117843500,"2025-02-26","BBCA"
8800,8800,8500,8525,199991600,"2025-02-27","BBCA"
8525,8675,8425,8425,293095000,"2025-02-28","BBCA"
8600,8900,8550,8800,192944300,"2025-03-03","BBCA"
8900,8925,8675,8850,125418500,"2025-03-04","BBCA"