"Open","High","Low","Close","Volume","Date","Emiten"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,1604,"2007-01-02","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-01-03","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,3,"2007-01-04","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,3,"2007-01-05","BBLD"
448.765899658203,454.998748779297,448.765899658203,448.765899658203,16846,"2007-01-08","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,4,"2007-01-09","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,4,"2007-01-10","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,3,"2007-01-11","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,4,"2007-01-12","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,3,"2007-01-15","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,4,"2007-01-16","BBLD"
448.765899658203,448.765899658203,448.765899658203,448.765899658203,3,"2007-01-17","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,802,"2007-01-18","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-01-19","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-01-22","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,802,"2007-01-23","BBLD"
461.231597900391,461.231597900391,448.765899658203,461.231597900391,231033,"2007-01-24","BBLD"
454.998748779297,454.998748779297,436.300170898438,454.998748779297,48132,"2007-01-25","BBLD"
448.765899658203,454.998748779297,448.765899658203,454.998748779297,16846,"2007-01-26","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-01-29","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-01-30","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-01-31","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,34494,"2007-02-01","BBLD"
467.464477539062,467.464477539062,436.300170898438,467.464477539062,34494,"2007-02-02","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-02-05","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-02-06","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-02-07","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,4,"2007-02-08","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,4,"2007-02-09","BBLD"
436.300170898438,461.231597900391,436.300170898438,461.231597900391,31285,"2007-02-12","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-13","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-14","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-15","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-16","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,3,"2007-02-19","BBLD"
436.300170898438,461.231597900391,436.300170898438,461.231597900391,20055,"2007-02-20","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-21","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-02-22","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,3,"2007-02-23","BBLD"
461.231597900391,461.231597900391,442.533020019531,461.231597900391,10428,"2007-02-26","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,0,"2007-02-27","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,802,"2007-02-28","BBLD"
454.998748779297,454.998748779297,430.067321777344,454.998748779297,890442,"2007-03-01","BBLD"
454.998748779297,454.998748779297,442.533020019531,454.998748779297,2406,"2007-03-02","BBLD"
454.998748779297,454.998748779297,436.300170898438,454.998748779297,30483,"2007-03-05","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-03-06","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-03-07","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-03-08","BBLD"
454.998748779297,454.998748779297,436.300170898438,454.998748779297,2406,"2007-03-09","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,4,"2007-03-12","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,0,"2007-03-13","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,1604,"2007-03-14","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-03-15","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-03-16","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-03-20","BBLD"
461.231597900391,473.697326660156,442.533020019531,461.231597900391,112308,"2007-03-21","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,802,"2007-03-22","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,802,"2007-03-23","BBLD"
486.163055419922,486.163055419922,479.93017578125,486.163055419922,1604,"2007-03-26","BBLD"
486.163055419922,486.163055419922,486.163055419922,486.163055419922,3,"2007-03-27","BBLD"
461.231597900391,467.464477539062,436.300170898438,461.231597900391,24066,"2007-03-28","BBLD"
461.231597900391,461.231597900391,461.231597900391,461.231597900391,4,"2007-03-29","BBLD"
461.231597900391,473.697326660156,448.765899658203,461.231597900391,4011,"2007-03-30","BBLD"
454.998748779297,461.231597900391,448.765899658203,454.998748779297,3208,"2007-04-02","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,0,"2007-04-03","BBLD"
454.998748779297,454.998748779297,454.998748779297,454.998748779297,1,"2007-04-04","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,802,"2007-04-05","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-04-09","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,4,"2007-04-10","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,3,"2007-04-11","BBLD"
467.464477539062,467.464477539062,467.464477539062,467.464477539062,0,"2007-04-12","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,802,"2007-04-13","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,3,"2007-04-16","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,3,"2007-04-17","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,3,"2007-04-18","BBLD"
473.697326660156,473.697326660156,473.697326660156,473.697326660156,3,"2007-04-19","BBLD"
473.697326660156,473.697326660156,467.464477539062,473.697326660156,7219,"2007-04-20","BBLD"
479.93017578125,479.93017578125,467.464477539062,479.93017578125,4011,"2007-04-23","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,8022,"2007-04-24","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,4011,"2007-04-25","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,4,"2007-04-26","BBLD"
486.163055419922,486.163055419922,486.163055419922,486.163055419922,2406,"2007-04-27","BBLD"
486.163055419922,486.163055419922,486.163055419922,486.163055419922,5615,"2007-04-30","BBLD"
486.163055419922,486.163055419922,486.163055419922,486.163055419922,4,"2007-05-01","BBLD"
486.163055419922,486.163055419922,486.163055419922,486.163055419922,4,"2007-05-02","BBLD"
492.395904541016,492.395904541016,492.395904541016,492.395904541016,32088,"2007-05-03","BBLD"
498.628784179688,504.861633300781,498.628784179688,498.628784179688,24066,"2007-05-04","BBLD"
504.861633300781,504.861633300781,504.861633300781,504.861633300781,4011,"2007-05-07","BBLD"
504.861633300781,504.861633300781,498.628784179688,504.861633300781,12033,"2007-05-08","BBLD"
506.108215332031,532.286193847656,506.108215332031,506.108215332031,115173,"2007-05-09","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,0,"2007-05-10","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,573,"2007-05-11","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,2,"2007-05-14","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,2,"2007-05-15","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,63030,"2007-05-16","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,57300,"2007-05-21","BBLD"
506.108215332031,514.834228515625,497.382202148438,506.108215332031,63030,"2007-05-22","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,3,"2007-05-23","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,160440,"2007-05-24","BBLD"
506.108215332031,532.286193847656,479.93017578125,506.108215332031,1716135,"2007-05-25","BBLD"
497.382202148438,497.382202148438,471.204193115234,497.382202148438,183360,"2007-05-28","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,2,"2007-05-29","BBLD"
497.382202148438,497.382202148438,471.204193115234,497.382202148438,6303,"2007-05-30","BBLD"
497.382202148438,506.108215332031,479.93017578125,506.108215332031,24639,"2007-05-31","BBLD"
488.656188964844,497.382202148438,488.656188964844,488.656188964844,143250,"2007-06-04","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,3,"2007-06-05","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,85950,"2007-06-06","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,18909,"2007-06-07","BBLD"
479.93017578125,488.656188964844,479.93017578125,479.93017578125,37818,"2007-06-08","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,11460,"2007-06-11","BBLD"
488.656188964844,488.656188964844,479.93017578125,488.656188964844,22920,"2007-06-12","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-06-13","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,3,"2007-06-14","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,3,"2007-06-15","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,5730,"2007-06-18","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,5730,"2007-06-19","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,2,"2007-06-20","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,131790,"2007-06-21","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,1719,"2007-06-22","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-06-25","BBLD"
488.656188964844,488.656188964844,479.93017578125,488.656188964844,118611,"2007-06-26","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,3,"2007-06-27","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,18909,"2007-06-28","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,28650,"2007-06-29","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-02","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,10314,"2007-07-03","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,11460,"2007-07-04","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,11460,"2007-07-05","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,4584,"2007-07-06","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-09","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,64176,"2007-07-10","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,68760,"2007-07-11","BBLD"
488.656188964844,497.382202148438,488.656188964844,488.656188964844,113454,"2007-07-12","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-13","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-16","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-17","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-18","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,23493,"2007-07-19","BBLD"
488.656188964844,488.656188964844,479.93017578125,488.656188964844,28650,"2007-07-20","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-23","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,0,"2007-07-24","BBLD"
488.656188964844,488.656188964844,479.93017578125,479.93017578125,103140,"2007-07-25","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-26","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-27","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-30","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-07-31","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-01","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-02","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-03","BBLD"
479.93017578125,488.656188964844,479.93017578125,479.93017578125,2,"2007-08-06","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-07","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-08","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-09","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-10","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-13","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-14","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2007-08-15","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,2,"2007-08-16","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,573,"2007-08-20","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-08-21","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-08-22","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-08-23","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-08-24","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-08-27","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-08-28","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-08-29","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-08-30","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-08-31","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-09-03","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-04","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-05","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-06","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-07","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-10","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-09-11","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-12","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-13","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-14","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-09-17","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-18","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-19","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-20","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-21","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-09-24","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-25","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-26","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-27","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-09-28","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-01","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-02","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-03","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-04","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-05","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-08","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-10-09","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-10","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-11","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-10-17","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-18","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-19","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-22","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-23","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-24","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-25","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-26","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-10-29","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-10-30","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-10-31","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-01","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-02","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-05","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-06","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-11-07","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-08","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-09","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-12","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-13","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-14","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-11-15","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-16","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-19","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-20","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-21","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-22","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-23","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-26","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-27","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-28","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-29","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-11-30","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-03","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-04","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,3,"2007-12-05","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-12-06","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-07","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-12-10","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-11","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2,"2007-12-12","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-13","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-14","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-17","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,0,"2007-12-18","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,114600,"2007-12-19","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2007-12-26","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,573,"2007-12-27","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2007-12-28","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2007-12-31","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-02","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-03","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-04","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-07","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-01-08","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,1,"2008-01-09","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-01-14","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-01-15","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-01-16","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-17","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-18","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-21","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-22","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-23","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-24","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-25","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-28","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-29","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-30","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-01-31","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-02-01","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-04","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-05","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-06","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-11","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-12","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-13","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-14","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-02-15","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-18","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-19","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-20","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-21","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-22","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-25","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-26","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-27","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-28","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-02-29","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,3,"2008-03-03","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2008-03-04","BBLD"
366.492156982422,366.492156982422,366.492156982422,366.492156982422,573,"2008-03-05","BBLD"
366.492156982422,366.492156982422,366.492156982422,366.492156982422,0,"2008-03-06","BBLD"
366.492156982422,366.492156982422,366.492156982422,366.492156982422,3,"2008-03-10","BBLD"
366.492156982422,366.492156982422,366.492156982422,366.492156982422,3,"2008-03-11","BBLD"
392.670166015625,392.670166015625,375.218139648438,392.670166015625,3438,"2008-03-12","BBLD"
366.492156982422,375.218139648438,366.492156982422,366.492156982422,13752,"2008-03-13","BBLD"
375.218139648438,375.218139648438,375.218139648438,375.218139648438,2865,"2008-03-14","BBLD"
383.944152832031,383.944152832031,383.944152832031,383.944152832031,573,"2008-03-17","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,2865,"2008-03-18","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-19","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-24","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-25","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-26","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-27","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-28","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-03-31","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,37818,"2008-04-01","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,2,"2008-04-02","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-03","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-04","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-07","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-08","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-09","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-10","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2008-04-11","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,3,"2008-04-14","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,2865,"2008-04-15","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2865,"2008-04-16","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-17","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-18","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-21","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-22","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-23","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-24","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-25","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-04-28","BBLD"
287.958129882812,418.848175048828,287.958129882812,418.848175048828,1146,"2008-04-29","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-04-30","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-05","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-06","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-07","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-08","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-09","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-12","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-05-13","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,1146,"2008-05-14","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-15","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-16","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-21","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-22","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-23","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-26","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-27","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-28","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-29","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-05-30","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-02","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2,"2008-06-03","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2,"2008-06-04","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2,"2008-06-05","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2,"2008-06-06","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,2,"2008-06-09","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-10","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-11","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-12","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-13","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-16","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-17","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-18","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-19","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-20","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-23","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-24","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-25","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-26","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-27","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-06-30","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-01","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-02","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-03","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-04","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-07","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-08","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-09","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-10","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-11","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-14","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-15","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-16","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-17","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,0,"2008-07-18","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,573,"2008-07-21","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,2,"2008-07-22","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,3438,"2008-07-23","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,0,"2008-07-24","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,0,"2008-07-25","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,10887,"2008-07-28","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-07-29","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-07-31","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-01","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-04","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-05","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-06","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-07","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-08","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-11","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-12","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-13","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,3,"2008-08-14","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,3,"2008-08-15","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-19","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-20","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,0,"2008-08-21","BBLD"
340.314147949219,392.670166015625,340.314147949219,392.670166015625,42975,"2008-08-22","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,2,"2008-08-25","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,17763,"2008-08-26","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,2,"2008-08-27","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,2,"2008-08-28","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,2,"2008-08-29","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,2,"2008-09-01","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-02","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,2,"2008-09-03","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-04","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-05","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-08","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-09","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-10","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-11","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-12","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-15","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-16","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-17","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-18","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-19","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-22","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,3,"2008-09-23","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,0,"2008-09-24","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,573,"2008-09-25","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-09-26","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-06","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-07","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-08","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-09","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-10","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-13","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,573000,"2008-10-14","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-15","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-16","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-17","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-20","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-21","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-22","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-23","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-24","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-27","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-28","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-29","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-10-30","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-10-31","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-03","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-11-04","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-11-05","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-06","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-07","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-10","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2,"2008-11-11","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-12","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-13","BBLD"
314.136138916016,349.040130615234,314.136138916016,349.040130615234,2292,"2008-11-14","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-17","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-18","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-11-19","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-20","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-21","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-24","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-25","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-26","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-27","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-11-28","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-01","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-02","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-03","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-04","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-12-05","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-09","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-10","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-11","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-12","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-15","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3,"2008-12-16","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2008-12-17","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,573,"2008-12-18","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-12-19","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-12-22","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2008-12-23","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2008-12-24","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2008-12-30","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2008-12-31","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-05","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-06","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-07","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-08","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-09","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-12","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-13","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-14","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-15","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-16","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-19","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-20","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-21","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-22","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-23","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-27","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,3,"2009-01-28","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-29","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-01-30","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-02","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-03","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-04","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-05","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-06","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-09","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-10","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-11","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-12","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-13","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-16","BBLD"
418.848175048828,418.848175048828,418.848175048828,418.848175048828,0,"2009-02-17","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,1146,"2009-02-18","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-19","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,3,"2009-02-20","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-23","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-24","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-25","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-26","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-02-27","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-02","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-03","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-04","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-05","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-06","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-10","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-11","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-12","BBLD"
392.670166015625,392.670166015625,392.670166015625,392.670166015625,0,"2009-03-13","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,1146,"2009-03-16","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-03-17","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-03-18","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-03-19","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,573,"2009-03-20","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-03-23","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-03-24","BBLD"
309.773132324219,309.773132324219,309.773132324219,309.773132324219,573,"2009-03-25","BBLD"
309.773132324219,309.773132324219,309.773132324219,309.773132324219,0,"2009-03-27","BBLD"
309.773132324219,309.773132324219,309.773132324219,309.773132324219,0,"2009-03-30","BBLD"
309.773132324219,309.773132324219,309.773132324219,309.773132324219,2,"2009-03-31","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,573,"2009-04-01","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-02","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,3,"2009-04-03","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-06","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,3,"2009-04-07","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-08","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-09","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-13","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-14","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-15","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,573000,"2009-04-16","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,513408,"2009-04-17","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,1719,"2009-04-20","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-22","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-23","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-04-24","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-27","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-28","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-29","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-04-30","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-05-01","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-05-04","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-05-05","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-05-06","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-05-07","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-05-08","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,0,"2009-05-11","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,1719,"2009-05-12","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-05-13","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-05-14","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,2,"2009-05-15","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,573,"2009-05-18","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-05-19","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,4584,"2009-05-20","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,0,"2009-05-21","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-05-22","BBLD"
305.410125732422,305.410125732422,305.410125732422,305.410125732422,28650,"2009-05-25","BBLD"
283.595123291016,283.595123291016,283.595123291016,283.595123291016,20055,"2009-05-26","BBLD"
283.595123291016,283.595123291016,283.595123291016,283.595123291016,1,"2009-05-27","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,573,"2009-05-28","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-05-29","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-01","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-02","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-03","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-04","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-05","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-08","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-09","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-10","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-11","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,6303,"2009-06-12","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-15","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-16","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-17","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-18","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-19","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-22","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-23","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-24","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-06-25","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,8022,"2009-06-26","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-06-29","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-06-30","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-01","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2009-07-02","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-03","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-06","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-07","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2009-07-08","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-09","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,0,"2009-07-10","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-13","BBLD"
322.862121582031,322.862121582031,322.862121582031,322.862121582031,2,"2009-07-14","BBLD"
327.225128173828,327.225128173828,322.862121582031,327.225128173828,111735,"2009-07-15","BBLD"
327.225128173828,327.225128173828,327.225128173828,327.225128173828,2,"2009-07-16","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,114600,"2009-07-17","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,0,"2009-07-20","BBLD"
370.855133056641,370.855133056641,370.855133056641,370.855133056641,114600,"2009-07-21","BBLD"
349.040130615234,349.040130615234,340.314147949219,349.040130615234,4584,"2009-07-22","BBLD"
349.040130615234,370.855133056641,349.040130615234,349.040130615234,181068,"2009-07-23","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,8022,"2009-07-24","BBLD"
366.492156982422,366.492156982422,344.677124023438,366.492156982422,1801512,"2009-07-27","BBLD"
392.670166015625,453.752166748047,366.492156982422,453.752166748047,1443960,"2009-07-28","BBLD"
453.752166748047,567.190246582031,453.752166748047,541.01220703125,3613338,"2009-07-29","BBLD"
541.01220703125,567.190246582031,405.759155273438,405.759155273438,44950704,"2009-07-30","BBLD"
397.033172607422,405.759155273438,318.499114990234,327.225128173828,1023378,"2009-07-31","BBLD"
331.588134765625,340.314147949219,327.225128173828,331.588134765625,151845,"2009-08-03","BBLD"
322.862121582031,331.588134765625,322.862121582031,322.862121582031,89961,"2009-08-04","BBLD"
318.499114990234,322.862121582031,318.499114990234,318.499114990234,156429,"2009-08-05","BBLD"
318.499114990234,318.499114990234,305.410125732422,318.499114990234,123195,"2009-08-06","BBLD"
305.410125732422,314.136138916016,305.410125732422,305.410125732422,98556,"2009-08-07","BBLD"
301.047119140625,305.410125732422,292.321105957031,301.047119140625,133509,"2009-08-10","BBLD"
292.321105957031,314.136138916016,292.321105957031,309.773132324219,141531,"2009-08-11","BBLD"
301.047119140625,309.773132324219,296.684112548828,296.684112548828,23493,"2009-08-12","BBLD"
296.684112548828,296.684112548828,287.958129882812,296.684112548828,120903,"2009-08-13","BBLD"
296.684112548828,301.047119140625,287.958129882812,296.684112548828,6876,"2009-08-14","BBLD"
283.595123291016,292.321105957031,270.506103515625,283.595123291016,119757,"2009-08-18","BBLD"
292.321105957031,305.410125732422,266.143096923828,270.506103515625,479028,"2009-08-19","BBLD"
244.328094482422,274.869110107422,244.328094482422,274.869110107422,91107,"2009-08-20","BBLD"
274.869110107422,287.958129882812,261.780090332031,274.869110107422,160440,"2009-08-21","BBLD"
270.506103515625,274.869110107422,270.506103515625,270.506103515625,29223,"2009-08-24","BBLD"
270.506103515625,270.506103515625,266.143096923828,270.506103515625,22920,"2009-08-25","BBLD"
270.506103515625,318.499114990234,266.143096923828,309.773132324219,1289823,"2009-08-26","BBLD"
287.958129882812,309.773132324219,270.506103515625,287.958129882812,248109,"2009-08-27","BBLD"
287.958129882812,287.958129882812,279.232116699219,287.958129882812,123195,"2009-08-28","BBLD"
274.869110107422,274.869110107422,270.506103515625,274.869110107422,24639,"2009-08-31","BBLD"
274.869110107422,283.595123291016,270.506103515625,274.869110107422,52143,"2009-09-01","BBLD"
253.054107666016,279.232116699219,253.054107666016,266.143096923828,53862,"2009-09-02","BBLD"
270.506103515625,270.506103515625,270.506103515625,270.506103515625,36672,"2009-09-03","BBLD"
266.143096923828,270.506103515625,266.143096923828,266.143096923828,96837,"2009-09-04","BBLD"
261.780090332031,270.506103515625,253.054107666016,261.780090332031,113454,"2009-09-07","BBLD"
257.417114257812,261.780090332031,257.417114257812,257.417114257812,171327,"2009-09-08","BBLD"
261.780090332031,279.232116699219,253.054107666016,261.780090332031,260142,"2009-09-09","BBLD"
261.780090332031,274.869110107422,261.780090332031,261.780090332031,75063,"2009-09-10","BBLD"
261.780090332031,270.506103515625,261.780090332031,261.780090332031,100275,"2009-09-11","BBLD"
261.780090332031,266.143096923828,261.780090332031,261.780090332031,27504,"2009-09-14","BBLD"
266.143096923828,266.143096923828,261.780090332031,266.143096923828,36672,"2009-09-15","BBLD"
261.780090332031,266.143096923828,257.417114257812,261.780090332031,72771,"2009-09-16","BBLD"
261.780090332031,261.780090332031,253.054107666016,261.780090332031,165024,"2009-09-17","BBLD"
266.143096923828,266.143096923828,261.780090332031,266.143096923828,3438,"2009-09-24","BBLD"
261.780090332031,270.506103515625,261.780090332031,261.780090332031,20055,"2009-09-25","BBLD"
257.417114257812,261.780090332031,253.054107666016,257.417114257812,64176,"2009-09-28","BBLD"
253.054107666016,266.143096923828,253.054107666016,266.143096923828,54435,"2009-09-29","BBLD"
266.143096923828,266.143096923828,266.143096923828,266.143096923828,3,"2009-09-30","BBLD"
261.780090332031,266.143096923828,253.054107666016,261.780090332031,48705,"2009-10-01","BBLD"
244.328094482422,261.780090332031,239.965087890625,257.417114257812,46413,"2009-10-02","BBLD"
253.054107666016,261.780090332031,248.691101074219,253.054107666016,71625,"2009-10-05","BBLD"
253.054107666016,257.417114257812,248.691101074219,253.054107666016,158148,"2009-10-06","BBLD"
248.691101074219,257.417114257812,248.691101074219,248.691101074219,88815,"2009-10-07","BBLD"
248.691101074219,248.691101074219,248.691101074219,248.691101074219,31515,"2009-10-08","BBLD"
244.328094482422,248.691101074219,244.328094482422,244.328094482422,4584,"2009-10-09","BBLD"
253.054107666016,253.054107666016,244.328094482422,253.054107666016,45840,"2009-10-12","BBLD"
244.328094482422,248.691101074219,244.328094482422,244.328094482422,114600,"2009-10-13","BBLD"
244.328094482422,248.691101074219,235.602096557617,244.328094482422,91680,"2009-10-14","BBLD"
244.328094482422,253.054107666016,244.328094482422,244.328094482422,53862,"2009-10-15","BBLD"
244.328094482422,244.328094482422,239.965087890625,244.328094482422,8022,"2009-10-16","BBLD"
244.328094482422,244.328094482422,239.965087890625,244.328094482422,15471,"2009-10-19","BBLD"
235.602096557617,239.965087890625,235.602096557617,235.602096557617,34380,"2009-10-20","BBLD"
231.23908996582,239.965087890625,231.23908996582,231.23908996582,57300,"2009-10-21","BBLD"
222.513092041016,231.23908996582,218.150085449219,222.513092041016,65895,"2009-10-22","BBLD"
218.150085449219,222.513092041016,218.150085449219,218.150085449219,19482,"2009-10-23","BBLD"
209.424087524414,209.424087524414,191.972076416016,191.972076416016,64749,"2009-10-26","BBLD"
183.246078491211,191.972076416016,183.246078491211,183.246078491211,63030,"2009-10-27","BBLD"
187.609069824219,187.609069824219,174.520065307617,187.609069824219,41829,"2009-10-28","BBLD"
174.520065307617,174.520065307617,174.520065307617,174.520065307617,70479,"2009-10-29","BBLD"
174.520065307617,174.520065307617,174.520065307617,174.520065307617,1,"2009-10-30","BBLD"
187.609069824219,187.609069824219,187.609069824219,187.609069824219,573,"2009-11-02","BBLD"
205.061080932617,205.061080932617,205.061080932617,205.061080932617,2865,"2009-11-03","BBLD"
178.883071899414,196.335083007812,178.883071899414,196.335083007812,59592,"2009-11-04","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,13752,"2009-11-05","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,12033,"2009-11-06","BBLD"
196.335083007812,196.335083007812,196.335083007812,196.335083007812,3,"2009-11-09","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,36099,"2009-11-10","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,30942,"2009-11-11","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,3,"2009-11-12","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,573,"2009-11-13","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,3438,"2009-11-16","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,10314,"2009-11-17","BBLD"
191.972076416016,191.972076416016,178.883071899414,178.883071899414,32088,"2009-11-18","BBLD"
183.246078491211,187.609069824219,183.246078491211,183.246078491211,18909,"2009-11-19","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,44694,"2009-11-20","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,3,"2009-11-23","BBLD"
178.883071899414,183.246078491211,178.883071899414,178.883071899414,130644,"2009-11-24","BBLD"
183.246078491211,183.246078491211,174.520065307617,183.246078491211,37245,"2009-11-25","BBLD"
174.520065307617,178.883071899414,174.520065307617,174.520065307617,83085,"2009-11-26","BBLD"
178.883071899414,178.883071899414,170.157073974609,178.883071899414,18336,"2009-11-30","BBLD"
150.959854125977,178.883071899414,150.959854125977,178.883071899414,4011,"2009-12-01","BBLD"
166.66667175293,174.520065307617,166.66667175293,174.520065307617,1146,"2009-12-02","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,573,"2009-12-03","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,0,"2009-12-04","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,120330,"2009-12-07","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,5730,"2009-12-08","BBLD"
178.883071899414,196.335083007812,178.883071899414,178.883071899414,73344,"2009-12-09","BBLD"
183.246078491211,183.246078491211,183.246078491211,183.246078491211,2865,"2009-12-10","BBLD"
178.883071899414,183.246078491211,178.883071899414,178.883071899414,146115,"2009-12-11","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,2865,"2009-12-14","BBLD"
178.883071899414,222.513092041016,178.883071899414,222.513092041016,442929,"2009-12-15","BBLD"
222.513092041016,226.876083374023,222.513092041016,222.513092041016,76209,"2009-12-16","BBLD"
218.150085449219,248.691101074219,218.150085449219,218.150085449219,63603,"2009-12-17","BBLD"
213.787078857422,226.876083374023,213.787078857422,213.787078857422,230919,"2009-12-21","BBLD"
213.787078857422,218.150085449219,213.787078857422,213.787078857422,22920,"2009-12-22","BBLD"
213.787078857422,213.787078857422,213.787078857422,213.787078857422,183360,"2009-12-23","BBLD"
218.150085449219,235.602096557617,218.150085449219,235.602096557617,5730,"2009-12-28","BBLD"
235.602096557617,248.691101074219,222.513092041016,248.691101074219,80220,"2009-12-29","BBLD"
231.23908996582,248.691101074219,226.876083374023,248.691101074219,101421,"2009-12-30","BBLD"
248.691101074219,248.691101074219,248.691101074219,248.691101074219,2,"2010-01-04","BBLD"
248.691101074219,248.691101074219,248.691101074219,248.691101074219,2,"2010-01-05","BBLD"
248.691101074219,248.691101074219,248.691101074219,248.691101074219,2,"2010-01-06","BBLD"
239.965087890625,274.869110107422,209.424087524414,213.787078857422,21712116,"2010-01-07","BBLD"
248.691101074219,248.691101074219,213.787078857422,213.787078857422,132936,"2010-01-08","BBLD"
209.424087524414,218.150085449219,205.061080932617,209.424087524414,92253,"2010-01-11","BBLD"
205.061080932617,209.424087524414,196.335083007812,205.061080932617,106005,"2010-01-12","BBLD"
191.972076416016,196.335083007812,187.609069824219,191.972076416016,243525,"2010-01-13","BBLD"
187.609069824219,200.69807434082,187.609069824219,200.69807434082,170754,"2010-01-14","BBLD"
196.335083007812,200.69807434082,196.335083007812,196.335083007812,5157,"2010-01-15","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,4011,"2010-01-18","BBLD"
196.335083007812,196.335083007812,187.609069824219,196.335083007812,21774,"2010-01-19","BBLD"
187.609069824219,196.335083007812,187.609069824219,187.609069824219,17190,"2010-01-20","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,13179,"2010-01-21","BBLD"
191.972076416016,196.335083007812,191.972076416016,191.972076416016,11460,"2010-01-22","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,2292,"2010-01-25","BBLD"
196.335083007812,200.69807434082,196.335083007812,200.69807434082,116319,"2010-01-26","BBLD"
191.972076416016,196.335083007812,183.246078491211,191.972076416016,25785,"2010-01-27","BBLD"
191.972076416016,196.335083007812,191.972076416016,191.972076416016,46413,"2010-01-28","BBLD"
191.972076416016,191.972076416016,183.246078491211,191.972076416016,2292,"2010-01-29","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,3,"2010-02-01","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,25212,"2010-02-02","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,17763,"2010-02-03","BBLD"
187.609069824219,187.609069824219,187.609069824219,187.609069824219,11460,"2010-02-04","BBLD"
187.609069824219,187.609069824219,187.609069824219,187.609069824219,10314,"2010-02-05","BBLD"
183.246078491211,183.246078491211,174.520065307617,183.246078491211,20628,"2010-02-08","BBLD"
183.246078491211,183.246078491211,183.246078491211,183.246078491211,573,"2010-02-09","BBLD"
187.609069824219,187.609069824219,187.609069824219,187.609069824219,1146,"2010-02-10","BBLD"
183.246078491211,187.609069824219,178.883071899414,183.246078491211,37818,"2010-02-11","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,1146,"2010-02-12","BBLD"
178.883071899414,187.609069824219,178.883071899414,178.883071899414,67614,"2010-02-15","BBLD"
178.883071899414,178.883071899414,161.431060791016,178.883071899414,199404,"2010-02-16","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,1146,"2010-02-17","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,70479,"2010-02-18","BBLD"
178.883071899414,178.883071899414,174.520065307617,178.883071899414,64176,"2010-02-19","BBLD"
178.883071899414,178.883071899414,178.883071899414,178.883071899414,1146,"2010-02-22","BBLD"
174.520065307617,178.883071899414,174.520065307617,174.520065307617,4011,"2010-02-23","BBLD"
174.520065307617,183.246078491211,174.520065307617,174.520065307617,72198,"2010-02-24","BBLD"
174.520065307617,174.520065307617,174.520065307617,174.520065307617,6303,"2010-02-25","BBLD"
166.66667175293,167.539260864258,166.66667175293,166.66667175293,8022,"2010-03-01","BBLD"
172.774871826172,178.883071899414,165.794067382812,172.774871826172,49851,"2010-03-02","BBLD"
183.246078491211,183.246078491211,173.647476196289,183.246078491211,14325,"2010-03-03","BBLD"
178.883071899414,183.246078491211,178.883071899414,178.883071899414,14898,"2010-03-04","BBLD"
178.883071899414,183.246078491211,178.883071899414,178.883071899414,31515,"2010-03-05","BBLD"
191.972076416016,191.972076416016,187.609069824219,191.972076416016,6876,"2010-03-08","BBLD"
191.972076416016,196.335083007812,191.972076416016,191.972076416016,6876,"2010-03-09","BBLD"
191.972076416016,191.972076416016,191.972076416016,191.972076416016,573,"2010-03-10","BBLD"
187.609069824219,191.972076416016,174.520065307617,187.609069824219,22920,"2010-03-11","BBLD"
191.972076416016,191.972076416016,174.520065307617,191.972076416016,209718,"2010-03-12","BBLD"
196.335083007812,200.69807434082,187.609069824219,196.335083007812,81939,"2010-03-15","BBLD"
200.69807434082,209.424087524414,200.69807434082,200.69807434082,3438,"2010-03-17","BBLD"
191.972076416016,200.69807434082,187.609069824219,191.972076416016,71625,"2010-03-18","BBLD"
205.061080932617,205.061080932617,191.972076416016,205.061080932617,6876,"2010-03-19","BBLD"
196.335083007812,205.061080932617,196.335083007812,196.335083007812,128925,"2010-03-22","BBLD"
200.69807434082,205.061080932617,200.69807434082,200.69807434082,137520,"2010-03-23","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,165024,"2010-03-24","BBLD"
200.69807434082,205.061080932617,196.335083007812,200.69807434082,96264,"2010-03-25","BBLD"
200.69807434082,200.69807434082,200.69807434082,200.69807434082,573,"2010-03-26","BBLD"
205.061080932617,205.061080932617,191.972076416016,205.061080932617,66468,"2010-03-29","BBLD"
196.335083007812,200.69807434082,196.335083007812,196.335083007812,12033,"2010-03-30","BBLD"
196.335083007812,205.061080932617,196.335083007812,196.335083007812,83658,"2010-03-31","BBLD"
200.69807434082,200.69807434082,191.972076416016,200.69807434082,57873,"2010-04-01","BBLD"
191.972076416016,200.69807434082,191.972076416016,191.972076416016,14898,"2010-04-05","BBLD"
191.972076416016,196.335083007812,191.972076416016,191.972076416016,46986,"2010-04-06","BBLD"
200.69807434082,200.69807434082,200.69807434082,200.69807434082,6303,"2010-04-07","BBLD"
191.972076416016,205.061080932617,191.972076416016,191.972076416016,34380,"2010-04-08","BBLD"
191.972076416016,200.69807434082,191.972076416016,191.972076416016,24639,"2010-04-09","BBLD"
196.335083007812,200.69807434082,191.972076416016,196.335083007812,352968,"2010-04-12","BBLD"
196.335083007812,200.69807434082,196.335083007812,196.335083007812,119757,"2010-04-13","BBLD"
191.972076416016,196.335083007812,191.972076416016,191.972076416016,4584,"2010-04-14","BBLD"
191.972076416016,200.69807434082,191.972076416016,191.972076416016,112308,"2010-04-15","BBLD"
196.335083007812,196.335083007812,196.335083007812,196.335083007812,78501,"2010-04-16","BBLD"
196.335083007812,196.335083007812,191.972076416016,196.335083007812,52143,"2010-04-19","BBLD"
200.69807434082,200.69807434082,200.69807434082,200.69807434082,573,"2010-04-20","BBLD"
200.69807434082,209.424087524414,200.69807434082,200.69807434082,373023,"2010-04-21","BBLD"
244.328094482422,248.691101074219,200.69807434082,244.328094482422,4852737,"2010-04-22","BBLD"
222.513092041016,257.417114257812,218.150085449219,222.513092041016,4216707,"2010-04-23","BBLD"
226.876083374023,231.23908996582,222.513092041016,226.876083374023,1580907,"2010-04-26","BBLD"
231.23908996582,239.965087890625,231.23908996582,231.23908996582,936855,"2010-04-27","BBLD"
244.328094482422,257.417114257812,226.876083374023,244.328094482422,3330849,"2010-04-28","BBLD"
239.965087890625,248.691101074219,239.965087890625,239.965087890625,758079,"2010-04-29","BBLD"
253.054107666016,253.054107666016,244.328094482422,253.054107666016,750057,"2010-04-30","BBLD"
244.328094482422,253.054107666016,244.328094482422,244.328094482422,244671,"2010-05-03","BBLD"
248.691101074219,253.054107666016,248.691101074219,248.691101074219,1450836,"2010-05-04","BBLD"
253.054107666016,279.232116699219,244.328094482422,253.054107666016,5052141,"2010-05-05","BBLD"
226.876083374023,261.780090332031,226.876083374023,226.876083374023,728856,"2010-05-06","BBLD"
226.876083374023,231.23908996582,222.513092041016,226.876083374023,593055,"2010-05-07","BBLD"
226.876083374023,239.965087890625,226.876083374023,239.965087890625,602796,"2010-05-10","BBLD"
235.602096557617,239.965087890625,235.602096557617,235.602096557617,532890,"2010-05-11","BBLD"
226.876083374023,239.965087890625,226.876083374023,226.876083374023,142677,"2010-05-12","BBLD"
231.23908996582,239.965087890625,231.23908996582,231.23908996582,287646,"2010-05-14","BBLD"
226.876083374023,231.23908996582,226.876083374023,226.876083374023,97410,"2010-05-17","BBLD"
235.602096557617,235.602096557617,226.876083374023,235.602096557617,817671,"2010-05-18","BBLD"
226.876083374023,235.602096557617,226.876083374023,226.876083374023,348957,"2010-05-19","BBLD"
218.150085449219,222.513092041016,218.150085449219,218.150085449219,13179,"2010-05-20","BBLD"
209.424087524414,213.787078857422,205.061080932617,209.424087524414,126633,"2010-05-21","BBLD"
209.424087524414,226.876083374023,200.69807434082,209.424087524414,59019,"2010-05-24","BBLD"
200.69807434082,200.69807434082,200.69807434082,200.69807434082,74490,"2010-05-25","BBLD"
231.23908996582,231.23908996582,226.876083374023,231.23908996582,12606,"2010-05-26","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,573,"2010-05-27","BBLD"
239.965087890625,239.965087890625,239.965087890625,239.965087890625,573,"2010-05-31","BBLD"
205.061080932617,205.061080932617,205.061080932617,205.061080932617,573,"2010-06-01","BBLD"
209.424087524414,239.965087890625,209.424087524414,209.424087524414,174765,"2010-06-02","BBLD"
213.787078857422,218.150085449219,213.787078857422,213.787078857422,103140,"2010-06-03","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,2292,"2010-06-04","BBLD"
226.876083374023,226.876083374023,205.061080932617,226.876083374023,6303,"2010-06-07","BBLD"
218.150085449219,222.513092041016,213.787078857422,218.150085449219,16617,"2010-06-08","BBLD"
218.150085449219,218.150085449219,213.787078857422,218.150085449219,96837,"2010-06-09","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,30942,"2010-06-10","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,30942,"2010-06-11","BBLD"
231.23908996582,231.23908996582,218.150085449219,231.23908996582,25785,"2010-06-14","BBLD"
209.424087524414,218.150085449219,209.424087524414,209.424087524414,17763,"2010-06-15","BBLD"
209.424087524414,209.424087524414,209.424087524414,209.424087524414,17763,"2010-06-16","BBLD"
218.150085449219,218.150085449219,213.787078857422,218.150085449219,60165,"2010-06-17","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,60165,"2010-06-18","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,2865,"2010-06-21","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,2865,"2010-06-22","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,10887,"2010-06-23","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,10887,"2010-06-24","BBLD"
209.424087524414,209.424087524414,209.424087524414,209.424087524414,1719,"2010-06-25","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,573,"2010-06-28","BBLD"
209.424087524414,213.787078857422,209.424087524414,209.424087524414,10314,"2010-06-29","BBLD"
239.965087890625,239.965087890625,239.965087890625,239.965087890625,573,"2010-06-30","BBLD"
235.602096557617,239.965087890625,218.150085449219,235.602096557617,2865,"2010-07-01","BBLD"
235.602096557617,239.965087890625,218.150085449219,235.602096557617,79074,"2010-07-02","BBLD"
218.150085449219,218.150085449219,209.424087524414,218.150085449219,28077,"2010-07-05","BBLD"
218.150085449219,218.150085449219,209.424087524414,218.150085449219,91107,"2010-07-06","BBLD"
209.424087524414,231.23908996582,209.424087524414,209.424087524414,69906,"2010-07-07","BBLD"
205.061080932617,205.061080932617,205.061080932617,205.061080932617,1146,"2010-07-08","BBLD"
218.150085449219,218.150085449219,205.061080932617,218.150085449219,57300,"2010-07-09","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,0,"2010-07-12","BBLD"
226.876083374023,226.876083374023,226.876083374023,226.876083374023,573,"2010-07-13","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,45840,"2010-07-14","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,8022,"2010-07-15","BBLD"
231.23908996582,231.23908996582,196.335083007812,231.23908996582,77928,"2010-07-16","BBLD"
205.061080932617,205.061080932617,205.061080932617,205.061080932617,573,"2010-07-19","BBLD"
235.602096557617,235.602096557617,205.061080932617,235.602096557617,823974,"2010-07-20","BBLD"
244.328094482422,248.691101074219,226.876083374023,244.328094482422,794178,"2010-07-21","BBLD"
239.965087890625,239.965087890625,239.965087890625,239.965087890625,114600,"2010-07-22","BBLD"
244.328094482422,244.328094482422,222.513092041016,244.328094482422,1465161,"2010-07-23","BBLD"
222.513092041016,231.23908996582,222.513092041016,222.513092041016,374169,"2010-07-26","BBLD"
222.513092041016,226.876083374023,222.513092041016,222.513092041016,157002,"2010-07-27","BBLD"
226.876083374023,226.876083374023,222.513092041016,226.876083374023,3438,"2010-07-28","BBLD"
231.23908996582,231.23908996582,226.876083374023,231.23908996582,75063,"2010-07-29","BBLD"
231.23908996582,231.23908996582,222.513092041016,231.23908996582,8595,"2010-07-30","BBLD"
231.23908996582,231.23908996582,231.23908996582,231.23908996582,8595,"2010-08-02","BBLD"
218.150085449219,222.513092041016,218.150085449219,218.150085449219,147834,"2010-08-03","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,147834,"2010-08-04","BBLD"
218.150085449219,218.150085449219,218.150085449219,218.150085449219,147834,"2010-08-05","BBLD"
222.513092041016,231.23908996582,222.513092041016,222.513092041016,63030,"2010-08-06","BBLD"
222.513092041016,222.513092041016,222.513092041016,222.513092041016,63030,"2010-08-09","BBLD"
239.965087890625,239.965087890625,226.876083374023,239.965087890625,442929,"2010-08-10","BBLD"
248.691101074219,253.054107666016,239.965087890625,248.691101074219,1421040,"2010-08-11","BBLD"
239.965087890625,244.328094482422,239.965087890625,239.965087890625,371877,"2010-08-12","BBLD"
244.328094482422,248.691101074219,244.328094482422,244.328094482422,42975,"2010-08-13","BBLD"
261.780090332031,261.780090332031,253.054107666016,261.780090332031,146688,"2010-08-16","BBLD"
257.417114257812,257.417114257812,244.328094482422,257.417114257812,69333,"2010-08-18","BBLD"
257.417114257812,257.417114257812,257.417114257812,257.417114257812,69333,"2010-08-19","BBLD"
253.054107666016,253.054107666016,253.054107666016,253.054107666016,28650,"2010-08-20","BBLD"
253.054107666016,253.054107666016,253.054107666016,253.054107666016,28650,"2010-08-23","BBLD"
261.780090332031,261.780090332031,248.691101074219,261.780090332031,166170,"2010-08-24","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,1146,"2010-08-25","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,1146,"2010-08-26","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-08-27","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-08-30","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-08-31","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-09-01","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-09-02","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-09-03","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-09-06","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,28650,"2010-09-07","BBLD"
239.965087890625,248.691101074219,239.965087890625,248.691101074219,318588,"2010-09-15","BBLD"
248.691101074219,248.691101074219,235.602096557617,248.691101074219,257850,"2010-09-16","BBLD"
239.965087890625,244.328094482422,235.602096557617,239.965087890625,8022,"2010-09-17","BBLD"
235.602096557617,248.691101074219,235.602096557617,235.602096557617,22920,"2010-09-20","BBLD"
235.602096557617,235.602096557617,235.602096557617,235.602096557617,1146,"2010-09-21","BBLD"
244.328094482422,261.780090332031,244.328094482422,244.328094482422,940866,"2010-09-22","BBLD"
244.328094482422,244.328094482422,244.328094482422,244.328094482422,940866,"2010-09-23","BBLD"
244.328094482422,244.328094482422,244.328094482422,244.328094482422,2865,"2010-09-24","BBLD"
244.328094482422,244.328094482422,244.328094482422,244.328094482422,2865,"2010-09-27","BBLD"
244.328094482422,244.328094482422,244.328094482422,244.328094482422,57300,"2010-09-28","BBLD"
244.328094482422,244.328094482422,244.328094482422,244.328094482422,29223,"2010-09-29","BBLD"
270.506103515625,283.595123291016,248.691101074219,270.506103515625,1378638,"2010-09-30","BBLD"
279.232116699219,322.862121582031,261.780090332031,279.232116699219,2260485,"2010-10-01","BBLD"
301.047119140625,322.862121582031,287.958129882812,301.047119140625,782145,"2010-10-04","BBLD"
296.684112548828,309.773132324219,292.321105957031,296.684112548828,161586,"2010-10-05","BBLD"
296.684112548828,305.410125732422,292.321105957031,296.684112548828,215448,"2010-10-06","BBLD"
283.595123291016,296.684112548828,270.506103515625,283.595123291016,106578,"2010-10-07","BBLD"
287.958129882812,292.321105957031,287.958129882812,287.958129882812,20055,"2010-10-08","BBLD"
287.958129882812,287.958129882812,287.958129882812,287.958129882812,198258,"2010-10-11","BBLD"
287.958129882812,287.958129882812,287.958129882812,287.958129882812,33807,"2010-10-12","BBLD"
287.958129882812,287.958129882812,287.958129882812,287.958129882812,44694,"2010-10-13","BBLD"
301.047119140625,305.410125732422,296.684112548828,301.047119140625,480174,"2010-10-14","BBLD"
301.047119140625,301.047119140625,301.047119140625,301.047119140625,257277,"2010-10-15","BBLD"
335.951141357422,353.403137207031,309.773132324219,335.951141357422,2112078,"2010-10-18","BBLD"
335.951141357422,357.766143798828,331.588134765625,335.951141357422,1888035,"2010-10-19","BBLD"
327.225128173828,331.588134765625,327.225128173828,327.225128173828,111735,"2010-10-20","BBLD"
340.314147949219,344.677124023438,340.314147949219,340.314147949219,982122,"2010-10-21","BBLD"
340.314147949219,340.314147949219,335.951141357422,340.314147949219,220605,"2010-10-22","BBLD"
353.403137207031,353.403137207031,344.677124023438,353.403137207031,528879,"2010-10-25","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,303117,"2010-10-26","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,571854,"2010-10-27","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,142104,"2010-10-28","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,142104,"2010-10-29","BBLD"
353.403137207031,357.766143798828,349.040130615234,353.403137207031,241806,"2010-11-01","BBLD"
353.403137207031,353.403137207031,349.040130615234,353.403137207031,3800136,"2010-11-02","BBLD"
353.403137207031,366.492156982422,349.040130615234,353.403137207031,434907,"2010-11-03","BBLD"
349.040130615234,357.766143798828,344.677124023438,349.040130615234,365574,"2010-11-04","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,500802,"2010-11-05","BBLD"
349.040130615234,349.040130615234,344.677124023438,349.040130615234,202269,"2010-11-08","BBLD"
357.766143798828,379.581146240234,353.403137207031,357.766143798828,736878,"2010-11-09","BBLD"
349.040130615234,370.855133056641,349.040130615234,349.040130615234,478455,"2010-11-10","BBLD"
357.766143798828,357.766143798828,344.677124023438,357.766143798828,279051,"2010-11-11","BBLD"
366.492156982422,366.492156982422,349.040130615234,366.492156982422,339216,"2010-11-12","BBLD"
362.129150390625,370.855133056641,362.129150390625,362.129150390625,85950,"2010-11-15","BBLD"
357.766143798828,392.670166015625,353.403137207031,357.766143798828,901902,"2010-11-16","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,657231,"2010-11-18","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,74490,"2010-11-19","BBLD"
357.766143798828,357.766143798828,357.766143798828,357.766143798828,28650,"2010-11-22","BBLD"
375.218139648438,375.218139648438,362.129150390625,375.218139648438,45267,"2010-11-23","BBLD"
383.944152832031,383.944152832031,375.218139648438,383.944152832031,85950,"2010-11-24","BBLD"
370.855133056641,383.944152832031,370.855133056641,370.855133056641,49278,"2010-11-25","BBLD"
370.855133056641,379.581146240234,370.855133056641,370.855133056641,111735,"2010-11-26","BBLD"
383.944152832031,383.944152832031,370.855133056641,383.944152832031,1146,"2010-11-29","BBLD"
357.766143798828,388.307159423828,349.040130615234,357.766143798828,1383222,"2010-11-30","BBLD"
357.766143798828,357.766143798828,349.040130615234,357.766143798828,34953,"2010-12-01","BBLD"
362.129150390625,362.129150390625,344.677124023438,362.129150390625,31515,"2010-12-02","BBLD"
362.129150390625,362.129150390625,362.129150390625,362.129150390625,31515,"2010-12-03","BBLD"
370.855133056641,375.218139648438,370.855133056641,370.855133056641,12606,"2010-12-06","BBLD"
370.855133056641,370.855133056641,349.040130615234,370.855133056641,25785,"2010-12-08","BBLD"
353.403137207031,375.218139648438,353.403137207031,353.403137207031,1395255,"2010-12-09","BBLD"
353.403137207031,366.492156982422,349.040130615234,353.403137207031,869814,"2010-12-10","BBLD"
353.403137207031,353.403137207031,349.040130615234,353.403137207031,57873,"2010-12-13","BBLD"
362.129150390625,370.855133056641,353.403137207031,362.129150390625,341508,"2010-12-14","BBLD"
353.403137207031,366.492156982422,344.677124023438,353.403137207031,704790,"2010-12-15","BBLD"
353.403137207031,353.403137207031,349.040130615234,353.403137207031,350103,"2010-12-16","BBLD"
353.403137207031,353.403137207031,349.040130615234,353.403137207031,283062,"2010-12-17","BBLD"
353.403137207031,362.129150390625,349.040130615234,353.403137207031,144396,"2010-12-20","BBLD"
349.040130615234,362.129150390625,349.040130615234,349.040130615234,805065,"2010-12-21","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,573,"2010-12-22","BBLD"
353.403137207031,362.129150390625,349.040130615234,353.403137207031,116319,"2010-12-23","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,116319,"2010-12-27","BBLD"
357.766143798828,366.492156982422,353.403137207031,357.766143798828,54435,"2010-12-28","BBLD"
357.766143798828,366.492156982422,353.403137207031,357.766143798828,29796,"2010-12-29","BBLD"
357.766143798828,362.129150390625,349.040130615234,357.766143798828,37818,"2010-12-30","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,10314,"2011-01-03","BBLD"
344.677124023438,353.403137207031,344.677124023438,344.677124023438,207999,"2011-01-04","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,407976,"2011-01-05","BBLD"
344.677124023438,362.129150390625,344.677124023438,344.677124023438,1338528,"2011-01-06","BBLD"
349.040130615234,349.040130615234,340.314147949219,349.040130615234,292803,"2011-01-07","BBLD"
327.225128173828,349.040130615234,322.862121582031,327.225128173828,579303,"2011-01-10","BBLD"
331.588134765625,344.677124023438,327.225128173828,331.588134765625,802773,"2011-01-11","BBLD"
335.951141357422,344.677124023438,331.588134765625,335.951141357422,426312,"2011-01-12","BBLD"
335.951141357422,335.951141357422,335.951141357422,335.951141357422,16044,"2011-01-13","BBLD"
340.314147949219,344.677124023438,335.951141357422,340.314147949219,118611,"2011-01-14","BBLD"
340.314147949219,340.314147949219,340.314147949219,340.314147949219,54435,"2011-01-17","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,1146,"2011-01-18","BBLD"
349.040130615234,353.403137207031,331.588134765625,349.040130615234,746046,"2011-01-19","BBLD"
344.677124023438,353.403137207031,344.677124023438,344.677124023438,1905798,"2011-01-20","BBLD"
349.040130615234,349.040130615234,344.677124023438,349.040130615234,381045,"2011-01-21","BBLD"
349.040130615234,353.403137207031,335.951141357422,349.040130615234,1148865,"2011-01-24","BBLD"
349.040130615234,353.403137207031,340.314147949219,349.040130615234,2106348,"2011-01-25","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,2902245,"2011-01-26","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,2492550,"2011-01-27","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,1729314,"2011-01-28","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,5730,"2011-01-31","BBLD"
357.766143798828,370.855133056641,349.040130615234,357.766143798828,1159752,"2011-02-01","BBLD"
349.040130615234,357.766143798828,349.040130615234,349.040130615234,39537,"2011-02-02","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,573573,"2011-02-04","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,573573,"2011-02-07","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,1768851,"2011-02-08","BBLD"
349.040130615234,353.403137207031,344.677124023438,349.040130615234,1169493,"2011-02-09","BBLD"
349.040130615234,349.040130615234,344.677124023438,349.040130615234,599358,"2011-02-10","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,305982,"2011-02-11","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2865,"2011-02-14","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,54435,"2011-02-16","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,54435,"2011-02-17","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,6876,"2011-02-18","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,6876,"2011-02-21","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2865,"2011-02-22","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,1719,"2011-02-23","BBLD"
344.677124023438,349.040130615234,344.677124023438,344.677124023438,10314,"2011-02-24","BBLD"
344.677124023438,366.492156982422,344.677124023438,344.677124023438,38964,"2011-02-25","BBLD"
344.677124023438,344.677124023438,344.677124023438,344.677124023438,38964,"2011-02-28","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2292,"2011-03-01","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2292,"2011-03-02","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2292,"2011-03-03","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,2292,"2011-03-04","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,3438,"2011-03-07","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,1217625,"2011-03-08","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,1146000,"2011-03-09","BBLD"
349.040130615234,349.040130615234,344.677124023438,349.040130615234,650355,"2011-03-10","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,550080,"2011-03-11","BBLD"
349.040130615234,349.040130615234,340.314147949219,349.040130615234,597639,"2011-03-14","BBLD"
349.040130615234,349.040130615234,344.677124023438,349.040130615234,870387,"2011-03-15","BBLD"
349.040130615234,357.766143798828,349.040130615234,349.040130615234,1686912,"2011-03-16","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,573000,"2011-03-17","BBLD"
349.040130615234,357.766143798828,349.040130615234,349.040130615234,688746,"2011-03-18","BBLD"
357.766143798828,362.129150390625,349.040130615234,357.766143798828,35526,"2011-03-21","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,658950,"2011-03-22","BBLD"
357.766143798828,362.129150390625,349.040130615234,357.766143798828,513408,"2011-03-23","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,59592,"2011-03-24","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,11460,"2011-03-25","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,11460,"2011-03-28","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,11460,"2011-03-29","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,1719,"2011-03-30","BBLD"
349.040130615234,353.403137207031,349.040130615234,349.040130615234,80220,"2011-03-31","BBLD"
349.040130615234,349.040130615234,349.040130615234,349.040130615234,80220,"2011-04-01","BBLD"
353.403137207031,353.403137207031,349.040130615234,353.403137207031,91680,"2011-04-04","BBLD"
362.129150390625,362.129150390625,357.766143798828,362.129150390625,186798,"2011-04-05","BBLD"
362.129150390625,362.129150390625,362.129150390625,362.129150390625,186798,"2011-04-06","BBLD"
362.129150390625,366.492156982422,362.129150390625,362.129150390625,3438,"2011-04-07","BBLD"
353.403137207031,353.403137207031,353.403137207031,353.403137207031,573,"2011-04-08","BBLD"
362.129150390625,370.855133056641,349.040130615234,362.129150390625,29223,"2011-04-11","BBLD"
362.129150390625,362.129150390625,362.129150390625,362.129150390625,29223,"2011-04-12","BBLD"
362.129150390625,362.129150390625,362.129150390625,362.129150390625,29223,"2011-04-13","BBLD"
362.129150390625,362.129150390625,357.766143798828,362.129150390625,1719,"2011-04-14","BBLD"
370.855133056641,392.670166015625,362.129150390625,370.855133056641,519138,"2011-04-15","BBLD"
375.218139648438,375.218139648438,375.218139648438,375.218139648438,33807,"2011-04-18","BBLD"
375.218139648438,375.218139648438,349.040130615234,375.218139648438,217740,"2011-04-19","BBLD"
375.218139648438,375.218139648438,375.218139648438,375.218139648438,217740,"2011-04-20","BBLD"
375.218139648438,375.218139648438,375.218139648438,375.218139648438,217740,"2011-04-21","BBLD"
375.218139648438,375.218139648438,375.218139648438,375.218139648438,217740,"2011-04-25","BBLD"
383.944152832031,383.944152832031,366.492156982422,383.944152832031,9168,"2011-04-26","BBLD"
383.944152832031,383.944152832031,383.944152832031,383.944152832031,4584,"2011-04-27","BBLD"
388.307159423828,388.307159423828,379.581146240234,388.307159423828,309993,"2011-04-28","BBLD"
379.581146240234,379.581146240234,379.581146240234,379.581146240234,5730,"2011-04-29","BBLD"
392.670166015625,397.033172607422,383.944152832031,392.670166015625,714531,"2011-05-02","BBLD"
405.759155273438,436.300170898438,401.396148681641,405.759155273438,12823740,"2011-05-03","BBLD"
410.122161865234,418.848175048828,397.033172607422,410.122161865234,7446135,"2011-05-04","BBLD"
423.211181640625,423.211181640625,414.485168457031,423.211181640625,2918289,"2011-05-05","BBLD"
462.478179931641,479.93017578125,423.211181640625,462.478179931641,5509968,"2011-05-06","BBLD"
514.834228515625,514.834228515625,462.478179931641,514.834228515625,4573113,"2011-05-09","BBLD"
514.834228515625,541.01220703125,514.834228515625,514.834228515625,3417945,"2011-05-10","BBLD"
523.560180664062,532.286193847656,514.834228515625,523.560180664062,1921842,"2011-05-11","BBLD"
514.834228515625,523.560180664062,514.834228515625,514.834228515625,2188287,"2011-05-12","BBLD"
506.108215332031,523.560180664062,497.382202148438,506.108215332031,2561310,"2011-05-13","BBLD"
523.560180664062,532.286193847656,514.834228515625,523.560180664062,2651844,"2011-05-16","BBLD"
532.286193847656,532.286193847656,523.560180664062,532.286193847656,1877148,"2011-05-18","BBLD"
549.738220214844,558.464233398438,523.560180664062,549.738220214844,4942698,"2011-05-19","BBLD"
549.738220214844,558.464233398438,541.01220703125,549.738220214844,7341276,"2011-05-20","BBLD"
488.656188964844,523.560180664062,488.656188964844,488.656188964844,368439,"2011-05-23","BBLD"
488.656188964844,506.108215332031,488.656188964844,488.656188964844,206853,"2011-05-24","BBLD"
471.204193115234,479.93017578125,471.204193115234,471.204193115234,430896,"2011-05-25","BBLD"
445.026184082031,471.204193115234,436.300170898438,445.026184082031,2018106,"2011-05-26","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,391932,"2011-05-27","BBLD"
436.300170898438,453.752166748047,436.300170898438,436.300170898438,583314,"2011-05-30","BBLD"
462.478179931641,479.93017578125,436.300170898438,462.478179931641,5006874,"2011-05-31","BBLD"
462.478179931641,471.204193115234,462.478179931641,462.478179931641,725991,"2011-06-01","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,221751,"2011-06-03","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,737451,"2011-06-06","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,414279,"2011-06-07","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,70479,"2011-06-08","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,289938,"2011-06-09","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,29796,"2011-06-10","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,165597,"2011-06-13","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,344946,"2011-06-14","BBLD"
431.937164306641,436.300170898438,431.937164306641,431.937164306641,908205,"2011-06-15","BBLD"
423.211181640625,427.574157714844,423.211181640625,423.211181640625,510543,"2011-06-16","BBLD"
427.574157714844,427.574157714844,427.574157714844,427.574157714844,57300,"2011-06-17","BBLD"
418.848175048828,427.574157714844,414.485168457031,418.848175048828,452670,"2011-06-20","BBLD"
436.300170898438,445.026184082031,414.485168457031,436.300170898438,219459,"2011-06-21","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,65895,"2011-06-22","BBLD"
414.485168457031,418.848175048828,405.759155273438,414.485168457031,306555,"2011-06-23","BBLD"
418.848175048828,427.574157714844,414.485168457031,418.848175048828,418290,"2011-06-24","BBLD"
405.759155273438,423.211181640625,405.759155273438,405.759155273438,339216,"2011-06-27","BBLD"
414.485168457031,418.848175048828,405.759155273438,414.485168457031,1850217,"2011-06-28","BBLD"
410.122161865234,427.574157714844,410.122161865234,410.122161865234,1055466,"2011-06-30","BBLD"
410.122161865234,418.848175048828,410.122161865234,410.122161865234,2946366,"2011-07-01","BBLD"
410.122161865234,410.122161865234,410.122161865234,410.122161865234,0,"2011-07-04","BBLD"
418.848175048828,445.026184082031,405.759155273438,418.848175048828,8773203,"2011-07-05","BBLD"
427.574157714844,431.937164306641,418.848175048828,427.574157714844,9373134,"2011-07-06","BBLD"
423.211181640625,431.937164306641,423.211181640625,423.211181640625,3522804,"2011-07-07","BBLD"
427.574157714844,431.937164306641,423.211181640625,427.574157714844,2139009,"2011-07-08","BBLD"
427.574157714844,436.300170898438,423.211181640625,427.574157714844,2041026,"2011-07-11","BBLD"
418.848175048828,431.937164306641,418.848175048828,418.848175048828,4977651,"2011-07-12","BBLD"
423.211181640625,423.211181640625,418.848175048828,423.211181640625,2415195,"2011-07-13","BBLD"
423.211181640625,427.574157714844,423.211181640625,423.211181640625,1996332,"2011-07-14","BBLD"
471.204193115234,497.382202148438,427.574157714844,471.204193115234,21040560,"2011-07-15","BBLD"
462.478179931641,479.93017578125,445.026184082031,462.478179931641,8292456,"2011-07-18","BBLD"
497.382202148438,497.382202148438,453.752166748047,497.382202148438,14008131,"2011-07-19","BBLD"
532.286193847656,532.286193847656,479.93017578125,532.286193847656,16162611,"2011-07-20","BBLD"
523.560180664062,541.01220703125,514.834228515625,523.560180664062,3650583,"2011-07-21","BBLD"
532.286193847656,532.286193847656,514.834228515625,532.286193847656,1889181,"2011-07-22","BBLD"
523.560180664062,523.560180664062,506.108215332031,523.560180664062,1466307,"2011-07-25","BBLD"
523.560180664062,523.560180664062,506.108215332031,523.560180664062,1031973,"2011-07-26","BBLD"
514.834228515625,523.560180664062,506.108215332031,514.834228515625,665826,"2011-07-27","BBLD"
497.382202148438,514.834228515625,488.656188964844,497.382202148438,4794291,"2011-07-28","BBLD"
488.656188964844,497.382202148438,471.204193115234,488.656188964844,1172931,"2011-07-29","BBLD"
506.108215332031,506.108215332031,488.656188964844,506.108215332031,1615860,"2011-08-01","BBLD"
506.108215332031,506.108215332031,497.382202148438,506.108215332031,3800136,"2011-08-02","BBLD"
497.382202148438,497.382202148438,488.656188964844,497.382202148438,2094888,"2011-08-03","BBLD"
488.656188964844,497.382202148438,488.656188964844,488.656188964844,1570020,"2011-08-04","BBLD"
453.752166748047,471.204193115234,436.300170898438,453.752166748047,9107835,"2011-08-05","BBLD"
453.752166748047,462.478179931641,431.937164306641,453.752166748047,2599701,"2011-08-08","BBLD"
445.026184082031,462.478179931641,427.574157714844,445.026184082031,1399839,"2011-08-09","BBLD"
462.478179931641,462.478179931641,453.752166748047,462.478179931641,3237450,"2011-08-10","BBLD"
471.204193115234,471.204193115234,445.026184082031,471.204193115234,1103598,"2011-08-11","BBLD"
488.656188964844,488.656188964844,462.478179931641,488.656188964844,1509855,"2011-08-12","BBLD"
488.656188964844,497.382202148438,479.93017578125,488.656188964844,1611849,"2011-08-15","BBLD"
479.93017578125,488.656188964844,471.204193115234,479.93017578125,897891,"2011-08-16","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,355833,"2011-08-18","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,688173,"2011-08-19","BBLD"
462.478179931641,462.478179931641,453.752166748047,462.478179931641,187944,"2011-08-22","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,2865,"2011-08-23","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,34380,"2011-08-24","BBLD"
479.93017578125,479.93017578125,462.478179931641,479.93017578125,1152876,"2011-08-25","BBLD"
471.204193115234,471.204193115234,462.478179931641,471.204193115234,952326,"2011-08-26","BBLD"
462.478179931641,471.204193115234,462.478179931641,462.478179931641,108870,"2011-09-05","BBLD"
471.204193115234,479.93017578125,462.478179931641,471.204193115234,237795,"2011-09-06","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,206853,"2011-09-07","BBLD"
471.204193115234,471.204193115234,462.478179931641,471.204193115234,236649,"2011-09-08","BBLD"
497.382202148438,497.382202148438,479.93017578125,497.382202148438,922530,"2011-09-09","BBLD"
488.656188964844,488.656188964844,479.93017578125,488.656188964844,200550,"2011-09-12","BBLD"
488.656188964844,506.108215332031,488.656188964844,488.656188964844,232065,"2011-09-13","BBLD"
497.382202148438,497.382202148438,479.93017578125,497.382202148438,203988,"2011-09-14","BBLD"
506.108215332031,506.108215332031,488.656188964844,506.108215332031,378753,"2011-09-15","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,573,"2011-09-16","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,1146,"2011-09-19","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,91680,"2011-09-20","BBLD"
479.93017578125,479.93017578125,471.204193115234,479.93017578125,115173,"2011-09-21","BBLD"
436.300170898438,445.026184082031,436.300170898438,436.300170898438,217167,"2011-09-22","BBLD"
471.204193115234,471.204193115234,462.478179931641,471.204193115234,6876,"2011-09-23","BBLD"
462.478179931641,462.478179931641,401.396148681641,462.478179931641,308847,"2011-09-26","BBLD"
462.478179931641,462.478179931641,445.026184082031,462.478179931641,217740,"2011-09-27","BBLD"
462.478179931641,462.478179931641,445.026184082031,462.478179931641,133509,"2011-09-28","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,133509,"2011-09-29","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,57300,"2011-09-30","BBLD"
436.300170898438,436.300170898438,418.848175048828,436.300170898438,1146,"2011-10-03","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,1146,"2011-10-04","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,76209,"2011-10-05","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,76209,"2011-10-06","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,76209,"2011-10-07","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,76209,"2011-10-10","BBLD"
462.478179931641,462.478179931641,453.752166748047,462.478179931641,175338,"2011-10-11","BBLD"
479.93017578125,479.93017578125,462.478179931641,479.93017578125,434907,"2011-10-12","BBLD"
497.382202148438,497.382202148438,488.656188964844,497.382202148438,414279,"2011-10-13","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,414279,"2011-10-14","BBLD"
506.108215332031,514.834228515625,497.382202148438,506.108215332031,453816,"2011-10-17","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,453816,"2011-10-18","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,453816,"2011-10-19","BBLD"
506.108215332031,514.834228515625,479.93017578125,506.108215332031,19482,"2011-10-20","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,14325,"2011-10-21","BBLD"
514.834228515625,514.834228515625,506.108215332031,514.834228515625,304836,"2011-10-24","BBLD"
514.834228515625,514.834228515625,514.834228515625,514.834228515625,304836,"2011-10-25","BBLD"
514.834228515625,514.834228515625,514.834228515625,514.834228515625,304836,"2011-10-26","BBLD"
523.560180664062,523.560180664062,514.834228515625,523.560180664062,415425,"2011-10-27","BBLD"
523.560180664062,532.286193847656,488.656188964844,523.560180664062,238941,"2011-10-28","BBLD"
523.560180664062,541.01220703125,506.108215332031,523.560180664062,1507563,"2011-10-31","BBLD"
506.108215332031,532.286193847656,506.108215332031,506.108215332031,1153449,"2011-11-01","BBLD"
514.834228515625,514.834228515625,488.656188964844,514.834228515625,216021,"2011-11-02","BBLD"
497.382202148438,514.834228515625,497.382202148438,497.382202148438,118038,"2011-11-03","BBLD"
506.108215332031,514.834228515625,497.382202148438,506.108215332031,161586,"2011-11-04","BBLD"
506.108215332031,514.834228515625,506.108215332031,506.108215332031,74490,"2011-11-07","BBLD"
523.560180664062,523.560180664062,514.834228515625,523.560180664062,257850,"2011-11-08","BBLD"
523.560180664062,523.560180664062,506.108215332031,523.560180664062,70479,"2011-11-09","BBLD"
514.834228515625,514.834228515625,506.108215332031,514.834228515625,201123,"2011-11-10","BBLD"
514.834228515625,514.834228515625,506.108215332031,514.834228515625,356406,"2011-11-11","BBLD"
506.108215332031,514.834228515625,497.382202148438,506.108215332031,523149,"2011-11-14","BBLD"
506.108215332031,506.108215332031,497.382202148438,506.108215332031,823974,"2011-11-15","BBLD"
497.382202148438,506.108215332031,479.93017578125,497.382202148438,1182099,"2011-11-16","BBLD"
462.478179931641,479.93017578125,462.478179931641,462.478179931641,340935,"2011-11-17","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,245244,"2011-11-18","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,675567,"2011-11-21","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,669837,"2011-11-22","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,252693,"2011-11-23","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,418863,"2011-11-24","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,45840,"2011-11-25","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,135801,"2011-11-28","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,28650,"2011-11-29","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,760944,"2011-11-30","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,0,"2011-12-01","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,6303,"2011-12-02","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,1719,"2011-12-05","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,993582,"2011-12-06","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,76209,"2011-12-07","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,23493,"2011-12-08","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,10314,"2011-12-09","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,26931,"2011-12-12","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,43548,"2011-12-13","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,49851,"2011-12-14","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,1719,"2011-12-15","BBLD"
453.752166748047,453.752166748047,436.300170898438,453.752166748047,100275,"2011-12-16","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,0,"2011-12-19","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,573,"2011-12-20","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,735732,"2011-12-21","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,61311,"2011-12-22","BBLD"
436.300170898438,453.752166748047,436.300170898438,436.300170898438,595920,"2011-12-23","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,43548,"2011-12-27","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,366720,"2011-12-28","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,18909,"2011-12-29","BBLD"
445.026184082031,445.026184082031,445.026184082031,445.026184082031,514554,"2011-12-30","BBLD"
436.300170898438,462.478179931641,436.300170898438,436.300170898438,180495,"2012-01-02","BBLD"
436.300170898438,453.752166748047,436.300170898438,436.300170898438,641187,"2012-01-03","BBLD"
436.300170898438,462.478179931641,436.300170898438,436.300170898438,40683,"2012-01-04","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,1042860,"2012-01-05","BBLD"
431.937164306641,436.300170898438,431.937164306641,431.937164306641,588471,"2012-01-06","BBLD"
436.300170898438,436.300170898438,427.574157714844,436.300170898438,30369,"2012-01-09","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,573573,"2012-01-10","BBLD"
436.300170898438,445.026184082031,436.300170898438,436.300170898438,1146,"2012-01-11","BBLD"
445.026184082031,453.752166748047,436.300170898438,445.026184082031,82512,"2012-01-12","BBLD"
436.300170898438,445.026184082031,436.300170898438,436.300170898438,3,"2012-01-13","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,9168,"2012-01-16","BBLD"
436.300170898438,436.300170898438,436.300170898438,436.300170898438,303117,"2012-01-17","BBLD"
445.026184082031,445.026184082031,436.300170898438,445.026184082031,27504,"2012-01-18","BBLD"
445.026184082031,462.478179931641,445.026184082031,445.026184082031,158721,"2012-01-19","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,57300,"2012-01-20","BBLD"
445.026184082031,462.478179931641,436.300170898438,445.026184082031,644052,"2012-01-24","BBLD"
453.752166748047,453.752166748047,436.300170898438,453.752166748047,559248,"2012-01-25","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,559248,"2012-01-26","BBLD"
453.752166748047,453.752166748047,436.300170898438,453.752166748047,50997,"2012-01-27","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,20628,"2012-01-30","BBLD"
445.026184082031,453.752166748047,445.026184082031,445.026184082031,25785,"2012-01-31","BBLD"
453.752166748047,453.752166748047,445.026184082031,453.752166748047,85377,"2012-02-01","BBLD"
462.478179931641,471.204193115234,462.478179931641,462.478179931641,496218,"2012-02-02","BBLD"
471.204193115234,471.204193115234,453.752166748047,471.204193115234,373023,"2012-02-03","BBLD"
488.656188964844,488.656188964844,488.656188964844,488.656188964844,573,"2012-02-06","BBLD"
453.752166748047,471.204193115234,445.026184082031,453.752166748047,260715,"2012-02-07","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,260715,"2012-02-08","BBLD"
453.752166748047,453.752166748047,453.752166748047,453.752166748047,260715,"2012-02-09","BBLD"
462.478179931641,462.478179931641,453.752166748047,462.478179931641,703644,"2012-02-10","BBLD"
462.478179931641,471.204193115234,462.478179931641,462.478179931641,34953,"2012-02-13","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,92826,"2012-02-14","BBLD"
479.93017578125,479.93017578125,479.93017578125,479.93017578125,26358,"2012-02-15","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,57300,"2012-02-16","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,22347,"2012-02-17","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,57300,"2012-02-20","BBLD"
462.478179931641,462.478179931641,462.478179931641,462.478179931641,57300,"2012-02-21","BBLD"
471.204193115234,471.204193115234,462.478179931641,471.204193115234,2865,"2012-02-22","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,2865,"2012-02-23","BBLD"
471.204193115234,471.204193115234,471.204193115234,471.204193115234,11460,"2012-02-24","BBLD"
497.382202148438,497.382202148438,479.93017578125,497.382202148438,707655,"2012-02-27","BBLD"
506.108215332031,506.108215332031,497.382202148438,506.108215332031,64176,"2012-02-28","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,2865,"2012-02-29","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,573,"2012-03-01","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,12033,"2012-03-02","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,158148,"2012-03-05","BBLD"
497.382202148438,497.382202148438,497.382202148438,497.382202148438,72771,"2012-03-06","BBLD"
514.834228515625,523.560180664062,497.382202148438,514.834228515625,218313,"2012-03-07","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,573,"2012-03-08","BBLD"
514.834228515625,523.560180664062,497.382202148438,506.108215332031,2,"2012-03-09","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,218313,"2012-03-12","BBLD"
479.93017578125,488.656188964844,471.204193115234,479.93017578125,214302,"2012-03-13","BBLD"
488.656188964844,497.382202148438,479.93017578125,488.656188964844,417144,"2012-03-14","BBLD"
506.108215332031,506.108215332031,488.656188964844,506.108215332031,116892,"2012-03-15","BBLD"
497.382202148438,506.108215332031,497.382202148438,497.382202148438,392505,"2012-03-16","BBLD"
497.382202148438,506.108215332031,488.656188964844,497.382202148438,189663,"2012-03-19","BBLD"
532.286193847656,541.01220703125,497.382202148438,532.286193847656,668691,"2012-03-20","BBLD"
514.834228515625,532.286193847656,506.108215332031,514.834228515625,144969,"2012-03-21","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,40683,"2012-03-22","BBLD"
523.560180664062,523.560180664062,506.108215332031,523.560180664062,79647,"2012-03-26","BBLD"
523.560180664062,523.560180664062,514.834228515625,523.560180664062,55581,"2012-03-27","BBLD"
514.834228515625,514.834228515625,514.834228515625,514.834228515625,287073,"2012-03-28","BBLD"
523.560180664062,532.286193847656,514.834228515625,523.560180664062,342654,"2012-03-29","BBLD"
514.834228515625,567.190246582031,514.834228515625,514.834228515625,184506,"2012-03-30","BBLD"
514.834228515625,523.560180664062,514.834228515625,514.834228515625,29796,"2012-04-02","BBLD"
514.834228515625,514.834228515625,514.834228515625,514.834228515625,0,"2012-04-03","BBLD"
523.560180664062,532.286193847656,514.834228515625,523.560180664062,28077,"2012-04-04","BBLD"
506.108215332031,506.108215332031,506.108215332031,506.108215332031,573,"2012-04-05","BBLD"
523.560180664062,523.560180664062,514.834228515625,523.560180664062,4584,"2012-04-09","BBLD"
523.560180664062,532.286193847656,514.834228515625,523.560180664062,323172,"2012-04-10","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,286500,"2012-04-11","BBLD"
532.286193847656,532.286193847656,523.560180664062,532.286193847656,1462296,"2012-04-12","BBLD"
523.560180664062,541.01220703125,523.560180664062,523.560180664062,398808,"2012-04-13","BBLD"
523.560180664062,523.560180664062,523.560180664062,523.560180664062,25785,"2012-04-16","BBLD"
532.286193847656,532.286193847656,523.560180664062,532.286193847656,19482,"2012-04-17","BBLD"
541.01220703125,541.01220703125,532.286193847656,541.01220703125,287646,"2012-04-18","BBLD"
549.738220214844,549.738220214844,532.286193847656,549.738220214844,76209,"2012-04-19","BBLD"
549.738220214844,558.464233398438,532.286193847656,549.738220214844,343227,"2012-04-20","BBLD"
549.738220214844,584.642211914062,541.01220703125,549.738220214844,1701810,"2012-04-23","BBLD"
558.464233398438,558.464233398438,541.01220703125,558.464233398438,59592,"2012-04-24","BBLD"
575.916259765625,593.368225097656,558.464233398438,575.916259765625,588471,"2012-04-25","BBLD"
628.272277832031,645.724243164062,575.916259765625,628.272277832031,829131,"2012-04-26","BBLD"
602.09423828125,645.724243164062,584.642211914062,602.09423828125,757506,"2012-04-27","BBLD"
584.642211914062,602.09423828125,584.642211914062,584.642211914062,305982,"2012-04-30","BBLD"
584.642211914062,593.368225097656,575.916259765625,584.642211914062,100275,"2012-05-01","BBLD"
584.642211914062,593.368225097656,575.916259765625,584.642211914062,3,"2012-05-02","BBLD"
602.09423828125,602.09423828125,593.368225097656,602.09423828125,21774,"2012-05-03","BBLD"
593.368225097656,593.368225097656,584.642211914062,593.368225097656,511116,"2012-05-04","BBLD"
584.642211914062,602.09423828125,575.916259765625,584.642211914062,195393,"2012-05-07","BBLD"
575.916259765625,584.642211914062,575.916259765625,575.916259765625,7449,"2012-05-08","BBLD"
584.642211914062,593.368225097656,567.190246582031,584.642211914062,124914,"2012-05-09","BBLD"
575.916259765625,593.368225097656,575.916259765625,575.916259765625,12033,"2012-05-10","BBLD"
567.190246582031,567.190246582031,567.190246582031,567.190246582031,12033,"2012-05-11","BBLD"
541.01220703125,558.464233398438,541.01220703125,541.01220703125,292803,"2012-05-14","BBLD"
558.464233398438,558.464233398438,532.286193847656,558.464233398438,124341,"2012-05-15","BBLD"
532.286193847656,541.01220703125,532.286193847656,532.286193847656,304263,"2012-05-16","BBLD"
567.190246582031,584.642211914062,532.286193847656,567.190246582031,309420,"2012-05-21","BBLD"
640,640,590,640,383000,"2012-05-22","BBLD"
630,630,620,630,23000,"2012-05-23","BBLD"
620,640,620,620,14500,"2012-05-24","BBLD"
640,640,620,640,9500,"2012-05-25","BBLD"
640,640,640,640,9500,"2012-05-28","BBLD"
640,640,640,640,1000,"2012-05-29","BBLD"
640,640,640,640,1000,"2012-05-30","BBLD"
640,640,640,640,1000,"2012-05-31","BBLD"
640,640,640,640,1000,"2012-06-01","BBLD"
640,640,640,640,1000,"2012-06-04","BBLD"
640,640,640,640,1000,"2012-06-05","BBLD"
610,630,610,610,150000,"2012-06-06","BBLD"
610,610,610,610,34000,"2012-06-07","BBLD"
540,540,510,540,1500,"2012-06-08","BBLD"
590,590,560,590,16000,"2012-06-11","BBLD"
590,590,590,590,16000,"2012-06-12","BBLD"
590,590,590,590,16000,"2012-06-13","BBLD"
570,580,570,570,250500,"2012-06-14","BBLD"
580,580,570,580,26000,"2012-06-15","BBLD"
580,580,580,580,26000,"2012-06-18","BBLD"
550,550,550,550,500,"2012-06-19","BBLD"
550,550,550,550,500,"2012-06-20","BBLD"
550,550,550,550,500,"2012-06-21","BBLD"
550,550,550,550,125000,"2012-06-22","BBLD"
550,550,550,550,8000,"2012-06-25","BBLD"
550,580,550,580,1500,"2012-06-26","BBLD"
580,590,580,590,129000,"2012-06-27","BBLD"
590,590,590,590,129000,"2012-06-28","BBLD"
590,580,580,580,500,"2012-06-29","BBLD"
580,580,580,580,500,"2012-07-02","BBLD"
580,580,580,580,500,"2012-07-03","BBLD"
590,590,590,590,57000,"2012-07-04","BBLD"
590,590,590,590,57000,"2012-07-05","BBLD"
570,570,570,570,1000,"2012-07-06","BBLD"
570,570,570,570,500,"2012-07-09","BBLD"
570,570,570,570,500,"2012-07-10","BBLD"
570,570,570,570,500,"2012-07-11","BBLD"
570,570,570,570,500,"2012-07-12","BBLD"
570,570,570,570,500,"2012-07-13","BBLD"
570,570,570,570,500,"2012-07-16","BBLD"
570,570,570,570,500,"2012-07-17","BBLD"
570,570,570,570,75000,"2012-07-18","BBLD"
570,570,570,570,75000,"2012-07-19","BBLD"
570,570,570,570,75000,"2012-07-20","BBLD"
570,570,570,570,75000,"2012-07-23","BBLD"
570,570,570,570,30500,"2012-07-24","BBLD"
600,620,600,600,30000,"2012-07-25","BBLD"
600,600,600,600,1000,"2012-07-26","BBLD"
590,590,590,590,8000,"2012-07-27","BBLD"
600,600,600,600,25500,"2012-07-30","BBLD"
630,630,620,630,88000,"2012-07-31","BBLD"
610,610,580,610,265000,"2012-08-01","BBLD"
590,590,590,590,1e+05,"2012-08-02","BBLD"
630,630,630,630,500,"2012-08-03","BBLD"
620,620,620,620,500,"2012-08-06","BBLD"
590,610,590,590,148500,"2012-08-07","BBLD"
610,620,590,610,4e+05,"2012-08-08","BBLD"
610,610,610,610,75000,"2012-08-09","BBLD"
600,600,600,600,74500,"2012-08-10","BBLD"
600,610,600,600,350000,"2012-08-13","BBLD"
600,600,600,600,350000,"2012-08-14","BBLD"
600,600,600,600,350000,"2012-08-15","BBLD"
600,600,600,600,500,"2012-08-16","BBLD"
600,600,600,600,500,"2012-08-23","BBLD"
630,630,600,630,38500,"2012-08-24","BBLD"
630,630,630,630,38500,"2012-08-27","BBLD"
610,610,610,610,5000,"2012-08-28","BBLD"
610,630,610,610,253500,"2012-08-29","BBLD"
610,610,610,610,326000,"2012-08-30","BBLD"
620,630,620,620,25500,"2012-08-31","BBLD"
620,620,610,620,88000,"2012-09-03","BBLD"
630,630,630,630,17000,"2012-09-04","BBLD"
610,610,610,610,500,"2012-09-05","BBLD"
610,610,610,610,29500,"2012-09-06","BBLD"
630,630,630,630,1500,"2012-09-07","BBLD"
630,630,630,630,1500,"2012-09-10","BBLD"
620,620,620,620,8000,"2012-09-11","BBLD"
640,660,630,640,16500,"2012-09-12","BBLD"
610,610,610,610,500,"2012-09-13","BBLD"
610,610,610,610,500,"2012-09-14","BBLD"
620,620,610,620,37500,"2012-09-17","BBLD"
620,620,620,620,1500,"2012-09-18","BBLD"
660,660,630,660,3500,"2012-09-19","BBLD"
680,680,650,680,1500,"2012-09-20","BBLD"
680,680,680,680,1500,"2012-09-21","BBLD"
680,680,680,680,1500,"2012-09-24","BBLD"
680,680,680,680,1500,"2012-09-25","BBLD"
680,680,680,680,1500,"2012-09-26","BBLD"
650,650,610,650,15500,"2012-09-27","BBLD"
650,650,650,650,15500,"2012-09-28","BBLD"
650,650,650,650,15500,"2012-10-01","BBLD"
650,650,650,650,15500,"2012-10-02","BBLD"
650,650,650,650,15500,"2012-10-03","BBLD"
650,650,650,650,15500,"2012-10-04","BBLD"
650,650,650,650,15500,"2012-10-05","BBLD"
650,650,650,650,15500,"2012-10-08","BBLD"
650,650,650,650,500,"2012-10-09","BBLD"
650,650,650,650,500,"2012-10-10","BBLD"
680,680,680,680,500,"2012-10-11","BBLD"
720,720,680,720,99500,"2012-10-12","BBLD"
740,740,710,740,1000,"2012-10-15","BBLD"
740,740,740,740,1000,"2012-10-16","BBLD"
740,740,740,740,1000,"2012-10-17","BBLD"
740,740,740,740,1000,"2012-10-18","BBLD"
760,760,760,760,500,"2012-10-19","BBLD"
760,760,760,760,500,"2012-10-22","BBLD"
770,770,750,770,250500,"2012-10-23","BBLD"
770,770,700,770,331500,"2012-10-24","BBLD"
760,760,760,760,1e+05,"2012-10-25","BBLD"
640,700,640,640,205500,"2012-10-29","BBLD"
650,710,640,650,62000,"2012-10-30","BBLD"
710,710,670,710,11500,"2012-10-31","BBLD"
670,680,670,670,3500,"2012-11-01","BBLD"
670,670,670,670,3500,"2012-11-02","BBLD"
670,670,670,670,3500,"2012-11-05","BBLD"
670,670,670,670,3500,"2012-11-06","BBLD"
670,670,670,670,3500,"2012-11-07","BBLD"
690,690,690,690,500,"2012-11-08","BBLD"
690,690,690,690,500,"2012-11-09","BBLD"
700,720,620,700,11000,"2012-11-12","BBLD"
700,700,700,700,11000,"2012-11-13","BBLD"
720,730,670,720,3500,"2012-11-14","BBLD"
710,710,710,710,1500,"2012-11-19","BBLD"
680,680,680,680,15500,"2012-11-20","BBLD"
620,660,620,620,250000,"2012-11-21","BBLD"
670,670,670,670,500,"2012-11-22","BBLD"
670,670,670,670,500,"2012-11-23","BBLD"
670,670,670,670,1000,"2012-11-26","BBLD"
690,690,670,690,3500,"2012-11-27","BBLD"
690,690,690,690,3500,"2012-11-28","BBLD"
690,690,690,690,3500,"2012-11-29","BBLD"
690,690,690,690,3500,"2012-11-30","BBLD"
630,630,630,630,250000,"2012-12-03","BBLD"
600,600,600,600,1500,"2012-12-04","BBLD"
700,700,670,700,1500,"2012-12-05","BBLD"
700,700,640,700,200500,"2012-12-06","BBLD"
650,650,640,650,411000,"2012-12-07","BBLD"
640,640,640,640,248000,"2012-12-10","BBLD"
640,640,640,640,3,"2012-12-11","BBLD"
640,640,640,640,57500,"2012-12-12","BBLD"
640,640,640,640,411000,"2012-12-13","BBLD"
640,640,640,640,250000,"2012-12-14","BBLD"
640,640,640,640,250000,"2012-12-17","BBLD"
640,640,620,640,506000,"2012-12-18","BBLD"
640,640,640,640,38000,"2012-12-19","BBLD"
640,640,640,640,38000,"2012-12-20","BBLD"
710,710,710,710,5000,"2012-12-21","BBLD"
710,710,710,710,0,"2012-12-26","BBLD"
710,710,710,710,5000,"2012-12-27","BBLD"
710,710,710,710,0,"2012-12-28","BBLD"
710,710,710,710,5000,"2013-01-02","BBLD"
710,710,710,710,5000,"2013-01-03","BBLD"
710,710,710,710,0,"2013-01-04","BBLD"
700,700,660,700,1002000,"2013-01-07","BBLD"
660,660,660,660,2000,"2013-01-08","BBLD"
660,660,660,660,2000,"2013-01-09","BBLD"
660,660,660,660,2000,"2013-01-10","BBLD"
660,660,660,660,2000,"2013-01-11","BBLD"
670,670,670,670,52500,"2013-01-14","BBLD"
700,700,670,700,26000,"2013-01-15","BBLD"
680,870,680,680,1000500,"2013-01-16","BBLD"
680,680,680,680,1000500,"2013-01-17","BBLD"
680,680,680,680,1000500,"2013-01-18","BBLD"
680,680,680,680,1000500,"2013-01-21","BBLD"
680,680,680,680,1000500,"2013-01-22","BBLD"
680,680,680,680,1000500,"2013-01-23","BBLD"
680,680,680,680,1000500,"2013-01-25","BBLD"
680,680,680,680,1000500,"2013-01-28","BBLD"
680,680,680,680,1000500,"2013-01-29","BBLD"
780,780,780,780,4000,"2013-01-30","BBLD"
720,820,700,720,55000,"2013-01-31","BBLD"
690,690,690,690,960000,"2013-02-01","BBLD"
760,860,700,760,51500,"2013-02-04","BBLD"
710,800,710,710,1000,"2013-02-05","BBLD"
710,710,710,710,5000,"2013-02-06","BBLD"
710,710,710,710,25000,"2013-02-07","BBLD"
710,710,710,710,25000,"2013-02-08","BBLD"
710,710,710,710,25000,"2013-02-11","BBLD"
710,710,710,710,500,"2013-02-12","BBLD"
710,710,710,710,500,"2013-02-13","BBLD"
680,680,680,680,3000,"2013-02-14","BBLD"
720,720,720,720,40000,"2013-02-15","BBLD"
710,710,710,710,1000,"2013-02-18","BBLD"
710,710,710,710,1000,"2013-02-19","BBLD"
710,710,710,710,1000,"2013-02-20","BBLD"
660,680,660,660,128500,"2013-02-21","BBLD"
660,660,660,660,0,"2013-02-22","BBLD"
660,660,660,660,128500,"2013-02-25","BBLD"
660,660,660,660,128500,"2013-02-26","BBLD"
660,660,660,660,128500,"2013-02-27","BBLD"
650,650,650,650,500,"2013-02-28","BBLD"
650,650,650,650,500,"2013-03-01","BBLD"
650,650,650,650,0,"2013-03-04","BBLD"
650,650,650,650,500,"2013-03-05","BBLD"
650,650,650,650,500,"2013-03-06","BBLD"
650,650,650,650,500,"2013-03-07","BBLD"
650,650,650,650,500,"2013-03-08","BBLD"
650,650,650,650,500,"2013-03-11","BBLD"
650,650,650,650,500,"2013-03-13","BBLD"
650,650,650,650,500,"2013-03-14","BBLD"
650,650,650,650,500,"2013-03-15","BBLD"
650,650,650,650,500,"2013-03-18","BBLD"
650,650,650,650,500,"2013-03-19","BBLD"
650,650,650,650,500,"2013-03-20","BBLD"
730,730,730,730,500,"2013-03-21","BBLD"
730,730,730,730,500,"2013-03-22","BBLD"
730,730,730,730,500,"2013-03-25","BBLD"
720,750,710,720,27500,"2013-03-26","BBLD"
700,700,700,700,500,"2013-03-27","BBLD"
700,700,700,700,500,"2013-03-28","BBLD"
700,700,700,700,500,"2013-04-01","BBLD"
700,700,700,700,12000,"2013-04-02","BBLD"
720,720,720,720,3,"2013-04-03","BBLD"
720,720,720,720,12000,"2013-04-04","BBLD"
720,720,720,720,12000,"2013-04-05","BBLD"
720,720,720,720,12000,"2013-04-08","BBLD"
700,700,700,700,12500,"2013-04-09","BBLD"
740,740,720,740,7500,"2013-04-10","BBLD"
700,700,700,700,48500,"2013-04-11","BBLD"
720,720,720,720,1000,"2013-04-12","BBLD"
720,720,720,720,1000,"2013-04-15","BBLD"
720,720,720,720,1000,"2013-04-16","BBLD"
720,720,720,720,50000,"2013-04-17","BBLD"
710,710,640,710,4500,"2013-04-18","BBLD"
710,710,710,710,4500,"2013-04-19","BBLD"
710,710,710,710,4500,"2013-04-22","BBLD"
710,710,710,710,0,"2013-04-23","BBLD"
720,760,720,760,3,"2013-04-24","BBLD"
760,760,760,760,7000,"2013-04-25","BBLD"
760,760,760,760,7000,"2013-04-26","BBLD"
720,720,650,650,3,"2013-04-29","BBLD"
750,750,750,750,8500,"2013-04-30","BBLD"
700,700,700,700,8500,"2013-05-01","BBLD"
710,720,710,720,1000,"2013-05-02","BBLD"
720,720,720,720,1000,"2013-05-03","BBLD"
750,750,730,730,13500,"2013-05-06","BBLD"
740,740,740,740,500,"2013-05-07","BBLD"
850,850,850,850,500,"2013-05-08","BBLD"
850,850,850,850,500,"2013-05-10","BBLD"
850,850,850,850,500,"2013-05-13","BBLD"
850,850,850,850,500,"2013-05-14","BBLD"
780,780,780,780,15000,"2013-05-15","BBLD"
780,780,780,780,500,"2013-05-16","BBLD"
790,790,790,790,5500,"2013-05-17","BBLD"
800,970,800,950,3,"2013-05-20","BBLD"
890,890,810,810,3,"2013-05-21","BBLD"
810,810,810,810,3000,"2013-05-22","BBLD"
800,800,800,800,4000,"2013-05-23","BBLD"
800,800,800,800,4000,"2013-05-24","BBLD"
900,900,900,900,3500,"2013-05-27","BBLD"
800,940,800,860,3,"2013-05-28","BBLD"
860,900,860,900,3000,"2013-05-29","BBLD"
900,900,900,900,25000,"2013-05-30","BBLD"
900,900,900,900,500,"2013-05-31","BBLD"
900,900,900,900,500,"2013-06-03","BBLD"
890,890,890,890,1500,"2013-06-04","BBLD"
900,900,900,900,25000,"2013-06-05","BBLD"
900,900,900,900,25000,"2013-06-07","BBLD"
860,870,860,860,1381500,"2013-06-10","BBLD"
870,880,870,880,25000,"2013-06-11","BBLD"
780,780,780,780,1500,"2013-06-12","BBLD"
780,780,780,780,1500,"2013-06-13","BBLD"
900,900,900,900,15000,"2013-06-14","BBLD"
900,900,900,900,15000,"2013-06-17","BBLD"
900,900,900,900,15000,"2013-06-18","BBLD"
900,900,900,900,15000,"2013-06-19","BBLD"
900,900,900,900,15000,"2013-06-20","BBLD"
900,900,900,900,15000,"2013-06-21","BBLD"
900,900,900,900,15000,"2013-06-24","BBLD"
900,900,900,900,15000,"2013-06-25","BBLD"
900,900,900,900,15000,"2013-06-26","BBLD"
900,900,900,900,15000,"2013-06-27","BBLD"
900,900,900,900,15000,"2013-06-28","BBLD"
900,900,900,900,15000,"2013-07-01","BBLD"
900,900,900,900,15000,"2013-07-02","BBLD"
900,900,900,900,15000,"2013-07-03","BBLD"
900,900,900,900,15000,"2013-07-04","BBLD"
900,900,900,900,15000,"2013-07-05","BBLD"
900,900,900,900,15000,"2013-07-08","BBLD"
890,890,890,890,26000,"2013-07-09","BBLD"
890,890,890,890,26000,"2013-07-10","BBLD"
890,890,890,890,26000,"2013-07-11","BBLD"
890,890,890,890,26000,"2013-07-12","BBLD"
890,890,890,890,26000,"2013-07-15","BBLD"
890,890,890,890,26000,"2013-07-16","BBLD"
890,890,890,890,26000,"2013-07-17","BBLD"
890,890,890,890,26000,"2013-07-18","BBLD"
890,890,890,890,26000,"2013-07-19","BBLD"
890,890,890,890,26000,"2013-07-22","BBLD"
890,890,890,890,26000,"2013-07-23","BBLD"
890,890,890,890,26000,"2013-07-24","BBLD"
890,890,890,890,26000,"2013-07-25","BBLD"
890,890,890,890,26000,"2013-07-26","BBLD"
890,890,890,890,26000,"2013-07-29","BBLD"
890,890,890,890,26000,"2013-07-30","BBLD"
890,890,890,890,26000,"2013-07-31","BBLD"
890,890,890,890,26000,"2013-08-01","BBLD"
890,890,890,890,26000,"2013-08-02","BBLD"
890,890,890,890,26000,"2013-08-12","BBLD"
890,890,890,890,26000,"2013-08-13","BBLD"
890,890,890,890,183500,"2013-08-14","BBLD"
890,890,890,890,183500,"2013-08-15","BBLD"
890,890,890,890,183500,"2013-08-16","BBLD"
890,890,890,890,183500,"2013-08-19","BBLD"
890,890,890,890,183500,"2013-08-20","BBLD"
890,890,890,890,183500,"2013-08-21","BBLD"
890,890,890,890,183500,"2013-08-22","BBLD"
890,890,890,890,183500,"2013-08-23","BBLD"
850,890,850,890,1500,"2013-08-26","BBLD"
890,890,890,890,25000,"2013-08-27","BBLD"
890,890,890,890,25000,"2013-08-28","BBLD"
890,890,890,890,25000,"2013-08-29","BBLD"
890,890,890,890,25000,"2013-08-30","BBLD"
890,890,890,890,25000,"2013-09-02","BBLD"
890,890,890,890,25000,"2013-09-03","BBLD"
890,890,890,890,25000,"2013-09-04","BBLD"
890,890,890,890,0,"2013-09-05","BBLD"
890,890,890,890,25000,"2013-09-06","BBLD"
890,890,890,890,25000,"2013-09-09","BBLD"
890,890,890,890,25000,"2013-09-10","BBLD"
890,890,890,890,25000,"2013-09-11","BBLD"
890,890,890,890,25000,"2013-09-12","BBLD"
890,890,890,890,25000,"2013-09-13","BBLD"
890,890,890,890,25000,"2013-09-16","BBLD"
890,890,890,890,25000,"2013-09-17","BBLD"
890,890,890,890,25000,"2013-09-18","BBLD"
890,890,890,890,25000,"2013-09-19","BBLD"
890,890,890,890,25000,"2013-09-20","BBLD"
890,890,890,890,25000,"2013-09-23","BBLD"
890,890,890,890,25000,"2013-09-24","BBLD"
890,890,890,890,25000,"2013-09-25","BBLD"
890,890,890,890,25000,"2013-09-26","BBLD"
890,890,890,890,25000,"2013-09-27","BBLD"
890,890,890,890,25000,"2013-09-30","BBLD"
890,890,890,890,25000,"2013-10-01","BBLD"
890,890,890,890,25000,"2013-10-02","BBLD"
890,890,890,890,25000,"2013-10-03","BBLD"
890,890,890,890,25000,"2013-10-04","BBLD"
890,890,890,890,25000,"2013-10-07","BBLD"
890,890,890,890,25000,"2013-10-08","BBLD"
890,890,890,890,25000,"2013-10-09","BBLD"
890,890,890,890,25000,"2013-10-10","BBLD"
890,890,890,890,500,"2013-10-11","BBLD"
890,890,890,890,500,"2013-10-16","BBLD"
890,890,890,890,500,"2013-10-17","BBLD"
890,890,890,890,500,"2013-10-18","BBLD"
890,890,890,890,500,"2013-10-21","BBLD"
890,890,890,890,500,"2013-10-22","BBLD"
850,850,850,850,5e+05,"2013-10-23","BBLD"
850,850,850,850,5e+05,"2013-10-24","BBLD"
850,850,850,850,5e+05,"2013-10-25","BBLD"
850,850,850,850,966000,"2013-10-28","BBLD"
850,850,850,850,1e+06,"2013-10-29","BBLD"
850,850,850,850,2e+06,"2013-10-30","BBLD"
850,850,850,850,2e+06,"2013-10-31","BBLD"
850,850,850,850,2e+06,"2013-11-01","BBLD"
820,820,820,820,172500,"2013-11-04","BBLD"
820,820,820,820,172500,"2013-11-06","BBLD"
890,920,890,920,22500,"2013-11-07","BBLD"
820,820,820,820,5e+05,"2013-11-08","BBLD"
820,820,820,820,5e+05,"2013-11-11","BBLD"
860,860,820,820,1e+06,"2013-11-12","BBLD"
820,820,820,820,1e+06,"2013-11-13","BBLD"
820,820,820,820,1e+06,"2013-11-14","BBLD"
820,820,820,820,1e+06,"2013-11-15","BBLD"
820,820,820,820,1e+06,"2013-11-18","BBLD"
820,820,820,820,1e+06,"2013-11-19","BBLD"
820,820,820,820,1e+06,"2013-11-20","BBLD"
820,820,820,820,1e+06,"2013-11-21","BBLD"
820,820,820,820,1e+06,"2013-11-22","BBLD"
820,820,820,820,1e+06,"2013-11-25","BBLD"
820,820,820,820,1e+06,"2013-11-26","BBLD"
820,820,820,820,1e+06,"2013-11-27","BBLD"
820,820,820,820,1e+06,"2013-11-28","BBLD"
820,820,820,820,1e+06,"2013-11-29","BBLD"
800,800,800,800,3967500,"2013-12-02","BBLD"
800,800,800,800,2003500,"2013-12-03","BBLD"
800,800,800,800,2003500,"2013-12-04","BBLD"
800,800,800,800,2003500,"2013-12-05","BBLD"
800,800,800,800,2003500,"2013-12-06","BBLD"
800,800,800,800,2003500,"2013-12-09","BBLD"
800,800,800,800,2003500,"2013-12-10","BBLD"
880,880,850,850,3500,"2013-12-11","BBLD"
850,850,850,850,4500,"2013-12-12","BBLD"
850,850,850,850,4500,"2013-12-13","BBLD"
780,780,780,780,4500,"2013-12-16","BBLD"
780,780,780,780,4500,"2013-12-17","BBLD"
780,780,780,780,4500,"2013-12-18","BBLD"
780,780,780,780,4500,"2013-12-19","BBLD"
780,780,780,780,4500,"2013-12-20","BBLD"
780,780,780,780,4500,"2013-12-23","BBLD"
780,780,780,780,4500,"2013-12-24","BBLD"
780,780,780,780,4500,"2013-12-27","BBLD"
780,780,780,780,4500,"2013-12-30","BBLD"
780,780,780,780,4500,"2014-01-02","BBLD"
780,780,780,780,4500,"2014-01-03","BBLD"
780,780,780,780,4500,"2014-01-06","BBLD"
750,750,750,750,100,"2014-01-07","BBLD"
750,750,750,750,100,"2014-01-08","BBLD"
750,750,750,750,7300,"2014-01-09","BBLD"
750,750,750,750,400,"2014-01-10","BBLD"
750,780,750,780,500,"2014-01-13","BBLD"
780,780,780,780,500,"2014-01-15","BBLD"
780,780,780,780,100,"2014-01-16","BBLD"
850,850,850,850,200,"2014-01-17","BBLD"
850,850,850,850,0,"2014-01-20","BBLD"
850,850,850,850,0,"2014-01-21","BBLD"
850,850,850,850,17400,"2014-01-22","BBLD"
850,850,850,850,0,"2014-01-23","BBLD"
850,850,850,850,0,"2014-01-24","BBLD"
850,850,850,850,0,"2014-01-27","BBLD"
850,850,850,850,0,"2014-01-28","BBLD"
860,860,860,860,22900,"2014-01-29","BBLD"
860,860,860,860,11500,"2014-01-30","BBLD"
860,860,860,860,0,"2014-02-03","BBLD"
860,860,860,860,100,"2014-02-04","BBLD"
860,860,860,860,0,"2014-02-05","BBLD"
860,860,860,860,0,"2014-02-06","BBLD"
860,860,860,860,200,"2014-02-07","BBLD"
860,860,860,860,5700,"2014-02-10","BBLD"
860,860,860,860,0,"2014-02-11","BBLD"
860,860,860,860,0,"2014-02-12","BBLD"
860,860,860,860,0,"2014-02-13","BBLD"
860,860,860,860,0,"2014-02-14","BBLD"
860,860,860,860,0,"2014-02-17","BBLD"
860,860,860,860,300,"2014-02-18","BBLD"
865,870,865,870,10000,"2014-02-19","BBLD"
870,870,870,870,250100,"2014-02-20","BBLD"
880,885,880,885,177500,"2014-02-21","BBLD"
890,900,890,900,8000,"2014-02-24","BBLD"
895,900,895,900,5000,"2014-02-25","BBLD"
900,900,900,900,0,"2014-02-26","BBLD"
910,930,910,930,5000,"2014-02-27","BBLD"
930,930,930,930,0,"2014-02-28","BBLD"
930,930,930,930,0,"2014-03-03","BBLD"
930,930,930,930,0,"2014-03-04","BBLD"
930,930,930,930,0,"2014-03-05","BBLD"
930,930,930,930,0,"2014-03-06","BBLD"
930,930,930,930,0,"2014-03-07","BBLD"
930,930,930,930,0,"2014-03-10","BBLD"
930,930,930,930,0,"2014-03-11","BBLD"
930,930,930,930,25700,"2014-03-12","BBLD"
930,930,930,930,800300,"2014-03-13","BBLD"
930,930,930,930,0,"2014-03-14","BBLD"
930,930,930,930,0,"2014-03-17","BBLD"
930,950,930,950,215000,"2014-03-18","BBLD"
950,980,950,980,20000,"2014-03-19","BBLD"
980,980,980,980,0,"2014-03-20","BBLD"
980,990,980,990,10000,"2014-03-21","BBLD"
990,990,990,990,0,"2014-03-24","BBLD"
990,990,990,990,450500,"2014-03-25","BBLD"
990,1110,990,1110,344500,"2014-03-26","BBLD"
1110,1110,1110,1110,0,"2014-03-27","BBLD"
1110,1150,1110,1150,113500,"2014-03-28","BBLD"
1150,1150,1150,1150,0,"2014-04-01","BBLD"
1150,1150,1150,1150,0,"2014-04-02","BBLD"
1000,1150,1000,1150,300,"2014-04-03","BBLD"
1150,1150,1150,1150,0,"2014-04-04","BBLD"
1150,1150,1150,1150,0,"2014-04-07","BBLD"
1150,1150,1150,1150,0,"2014-04-08","BBLD"
1150,1150,1150,1150,0,"2014-04-09","BBLD"
1150,1150,1150,1150,4000,"2014-04-10","BBLD"
1150,1150,1150,1150,0,"2014-04-11","BBLD"
1150,1150,1150,1150,7100,"2014-04-14","BBLD"
1150,1150,1150,1150,0,"2014-04-15","BBLD"
1150,1150,1150,1150,0,"2014-04-16","BBLD"
1150,1150,1150,1150,0,"2014-04-17","BBLD"
1150,1150,1150,1150,0,"2014-04-21","BBLD"
1150,1150,1150,1150,0,"2014-04-22","BBLD"
1100,1100,1050,1050,500400,"2014-04-23","BBLD"
1100,1100,1100,1100,100,"2014-04-24","BBLD"
1050,1050,1050,1050,200,"2014-04-25","BBLD"
1050,1050,1050,1050,11400,"2014-04-28","BBLD"
1050,1050,1050,1050,0,"2014-04-29","BBLD"
1050,1050,1050,1050,60900,"2014-04-30","BBLD"
1055,1055,1055,1055,200,"2014-05-02","BBLD"
1000,1000,1000,1000,400,"2014-05-05","BBLD"
1000,1000,1000,1000,0,"2014-05-06","BBLD"
1000,1000,1000,1000,0,"2014-05-07","BBLD"
1000,1000,1000,1000,0,"2014-05-08","BBLD"
1000,1000,1000,1000,0,"2014-05-09","BBLD"
1000,1000,1000,1000,310000,"2014-05-12","BBLD"
1000,1000,1000,1000,0,"2014-05-13","BBLD"
1000,1000,1000,1000,200,"2014-05-14","BBLD"
1000,1000,1000,1000,0,"2014-05-16","BBLD"
1000,1000,1000,1000,0,"2014-05-19","BBLD"
1025,1025,1025,1025,300,"2014-05-20","BBLD"
1025,1025,1025,1025,0,"2014-05-21","BBLD"
1025,1025,1025,1025,0,"2014-05-22","BBLD"
1050,1050,1050,1050,200,"2014-05-23","BBLD"
1050,1050,1050,1050,0,"2014-05-26","BBLD"
1150,1150,1150,1150,2500,"2014-05-28","BBLD"
1150,1150,1150,1150,0,"2014-05-30","BBLD"
1150,1150,1150,1150,0,"2014-06-02","BBLD"
1150,1150,1150,1150,0,"2014-06-03","BBLD"
1100,1150,1100,1100,5000,"2014-06-04","BBLD"
1100,1100,1100,1100,0,"2014-06-05","BBLD"
1090,1090,1090,1090,100,"2014-06-06","BBLD"
1000,1000,1000,1000,2700,"2014-06-09","BBLD"
1000,1000,1000,1000,0,"2014-06-10","BBLD"
1000,1000,1000,1000,0,"2014-06-11","BBLD"
995,1050,995,995,800,"2014-06-12","BBLD"
1080,1080,990,1080,1600,"2014-06-13","BBLD"
1040,1040,1040,1040,200,"2014-06-16","BBLD"
970,970,950,970,200,"2014-06-17","BBLD"
970,970,970,970,0,"2014-06-18","BBLD"
970,970,970,970,0,"2014-06-19","BBLD"
970,970,970,970,0,"2014-06-20","BBLD"
970,970,970,970,0,"2014-06-23","BBLD"
970,970,970,970,0,"2014-06-24","BBLD"
970,970,970,970,0,"2014-06-25","BBLD"
970,970,970,970,0,"2014-06-26","BBLD"
815,815,800,815,1500,"2014-06-27","BBLD"
920,920,920,920,100,"2014-06-30","BBLD"
905,905,905,905,1200,"2014-07-01","BBLD"
905,905,905,905,0,"2014-07-02","BBLD"
905,905,905,905,0,"2014-07-03","BBLD"
980,980,950,980,1200,"2014-07-04","BBLD"
1000,1000,980,1000,15800,"2014-07-07","BBLD"
1000,1000,1000,1000,1000,"2014-07-08","BBLD"
1000,1000,1000,1000,0,"2014-07-09","BBLD"
1020,1045,1020,1020,22500,"2014-07-10","BBLD"
1020,1020,1020,1020,25000,"2014-07-11","BBLD"
1020,1020,1020,1020,0,"2014-07-14","BBLD"
1020,1020,1020,1020,0,"2014-07-15","BBLD"
1020,1020,1020,1020,200,"2014-07-16","BBLD"
1020,1020,1020,1020,0,"2014-07-17","BBLD"
1050,1050,1040,1050,1160400,"2014-07-18","BBLD"
1110,1110,1050,1110,16900,"2014-07-21","BBLD"
1180,1180,1110,1180,6000,"2014-07-22","BBLD"
1475,1475,1200,1475,15200,"2014-07-23","BBLD"
1575,1575,1575,1575,100,"2014-07-24","BBLD"
1575,1675,1500,1575,5300,"2014-07-25","BBLD"
1575,1575,1575,1575,100,"2014-08-04","BBLD"
1575,1575,1575,1575,0,"2014-08-05","BBLD"
1575,1575,1575,1575,0,"2014-08-06","BBLD"
1955,1960,1955,1955,200,"2014-08-07","BBLD"
1950,1950,1950,1950,300,"2014-08-08","BBLD"
1925,1925,1925,1925,100,"2014-08-11","BBLD"
1925,1925,1925,1925,0,"2014-08-12","BBLD"
1925,1925,1925,1925,0,"2014-08-13","BBLD"
1925,1925,1925,1925,0,"2014-08-14","BBLD"
1925,1925,1925,1925,0,"2014-08-15","BBLD"
1900,1900,1900,1900,100,"2014-08-18","BBLD"
1980,2000,1980,1980,600,"2014-08-19","BBLD"
1980,1980,1980,1980,0,"2014-08-20","BBLD"
1980,1980,1980,1980,0,"2014-08-21","BBLD"
1980,1980,1980,1980,0,"2014-08-22","BBLD"
1980,1980,1980,1980,0,"2014-08-25","BBLD"
1980,1980,1980,1980,0,"2014-08-26","BBLD"
1980,1980,1980,1980,0,"2014-08-27","BBLD"
1980,1980,1980,1980,0,"2014-08-28","BBLD"
1980,1980,1980,1980,0,"2014-08-29","BBLD"
1980,1980,1980,1980,0,"2014-09-01","BBLD"
1980,1980,1980,1980,0,"2014-09-02","BBLD"
1980,1980,1980,1980,0,"2014-09-03","BBLD"
1980,1980,1980,1980,0,"2014-09-04","BBLD"
1980,1980,1980,1980,0,"2014-09-05","BBLD"
1980,1980,1980,1980,0,"2014-09-08","BBLD"
1980,1980,1980,1980,0,"2014-09-09","BBLD"
1980,1980,1980,1980,0,"2014-09-10","BBLD"
1980,1980,1980,1980,0,"2014-09-11","BBLD"
1980,1980,1980,1980,0,"2014-09-12","BBLD"
1980,1980,1980,1980,0,"2014-09-15","BBLD"
1980,1980,1980,1980,0,"2014-09-16","BBLD"
1980,1980,1980,1980,0,"2014-09-17","BBLD"
1980,1980,1980,1980,0,"2014-09-18","BBLD"
1980,1980,1980,1980,0,"2014-09-19","BBLD"
1980,1980,1980,1980,0,"2014-09-22","BBLD"
1980,1980,1980,1980,0,"2014-09-23","BBLD"
1980,1980,1980,1980,0,"2014-09-24","BBLD"
1980,1980,1980,1980,0,"2014-09-25","BBLD"
1980,1980,1980,1980,0,"2014-09-26","BBLD"
1980,1980,1980,1980,0,"2014-09-29","BBLD"
1980,1980,1980,1980,0,"2014-09-30","BBLD"
1980,1980,1980,1980,0,"2014-10-01","BBLD"
1980,1980,1980,1980,0,"2014-10-02","BBLD"
1980,1980,1980,1980,0,"2014-10-03","BBLD"
1980,1980,1980,1980,0,"2014-10-06","BBLD"
1980,1980,1980,1980,0,"2014-10-07","BBLD"
1980,1980,1980,1980,0,"2014-10-08","BBLD"
1980,1980,1980,1980,0,"2014-10-09","BBLD"
1980,1980,1980,1980,0,"2014-10-10","BBLD"
1980,1980,1980,1980,0,"2014-10-13","BBLD"
1980,1980,1980,1980,0,"2014-10-14","BBLD"
1980,1980,1980,1980,0,"2014-10-15","BBLD"
1980,1980,1980,1980,0,"2014-10-16","BBLD"
1980,1980,1980,1980,0,"2014-10-17","BBLD"
1980,1980,1980,1980,0,"2014-10-20","BBLD"
1980,1980,1980,1980,0,"2014-10-21","BBLD"
1980,1980,1980,1980,0,"2014-10-22","BBLD"
1980,1980,1980,1980,0,"2014-10-23","BBLD"
1980,1980,1980,1980,0,"2014-10-24","BBLD"
1980,1980,1980,1980,0,"2014-10-27","BBLD"
1980,1980,1980,1980,0,"2014-10-28","BBLD"
1980,1980,1980,1980,0,"2014-10-29","BBLD"
1980,1980,1980,1980,0,"2014-10-30","BBLD"
1980,1980,1980,1980,0,"2014-10-31","BBLD"
1980,1980,1980,1980,0,"2014-11-03","BBLD"
1980,1980,1980,1980,0,"2014-11-04","BBLD"
1980,1980,1980,1980,0,"2014-11-05","BBLD"
1980,1980,1980,1980,0,"2014-11-06","BBLD"
1980,1980,1980,1980,0,"2014-11-07","BBLD"
1980,1980,1980,1980,0,"2014-11-10","BBLD"
1980,1980,1980,1980,0,"2014-11-11","BBLD"
1980,1980,1980,1980,0,"2014-11-12","BBLD"
1980,1980,1980,1980,0,"2014-11-13","BBLD"
1980,1980,1980,1980,0,"2014-11-14","BBLD"
1980,1980,1980,1980,0,"2014-11-17","BBLD"
1980,1980,1980,1980,0,"2014-11-18","BBLD"
1980,1980,1980,1980,0,"2014-11-19","BBLD"
1980,1980,1980,1980,0,"2014-11-20","BBLD"
1980,1980,1980,1980,0,"2014-11-21","BBLD"
1980,1980,1980,1980,0,"2014-11-24","BBLD"
1980,1980,1980,1980,0,"2014-11-25","BBLD"
1980,1980,1980,1980,0,"2014-11-26","BBLD"
1980,1980,1980,1980,0,"2014-11-27","BBLD"
1980,1980,1980,1980,0,"2014-11-28","BBLD"
2000,2000,2000,2000,500,"2014-12-01","BBLD"
2000,2000,2000,2000,0,"2014-12-02","BBLD"
2000,2000,2000,2000,0,"2014-12-03","BBLD"
2000,2000,2000,2000,0,"2014-12-04","BBLD"
2000,2000,2000,2000,0,"2014-12-05","BBLD"
2000,2000,2000,2000,0,"2014-12-08","BBLD"
2000,2000,2000,2000,0,"2014-12-09","BBLD"
2000,2000,2000,2000,0,"2014-12-10","BBLD"
2000,2000,2000,2000,0,"2014-12-11","BBLD"
2000,2000,2000,2000,0,"2014-12-12","BBLD"
2000,2000,2000,2000,0,"2014-12-15","BBLD"
2000,2000,2000,2000,0,"2014-12-16","BBLD"
2500,2500,2500,2500,100,"2014-12-17","BBLD"
2500,2500,2500,2500,0,"2014-12-18","BBLD"
2500,2500,2500,2500,0,"2014-12-19","BBLD"
2500,2500,2500,2500,0,"2014-12-22","BBLD"
2500,2500,2500,2500,0,"2014-12-23","BBLD"
2500,2500,2500,2500,0,"2014-12-24","BBLD"
2500,2500,2500,2500,0,"2014-12-29","BBLD"
1875,1875,1875,1875,2400,"2014-12-30","BBLD"
1875,1875,1875,1875,0,"2015-01-02","BBLD"
1410,1410,1410,1410,2900,"2015-01-05","BBLD"
1310,1410,1060,1060,69300,"2015-01-06","BBLD"
1060,1060,805,980,11700,"2015-01-07","BBLD"
800,1050,800,1050,12100,"2015-01-08","BBLD"
880,1025,880,950,1400,"2015-01-09","BBLD"
950,950,950,950,0,"2015-01-12","BBLD"
755,755,755,755,100,"2015-01-13","BBLD"
755,755,755,755,0,"2015-01-14","BBLD"
755,755,755,755,0,"2015-01-15","BBLD"
755,755,755,755,0,"2015-01-16","BBLD"
755,755,755,755,0,"2015-01-19","BBLD"
755,755,755,755,0,"2015-01-20","BBLD"
755,755,755,755,0,"2015-01-21","BBLD"
755,755,755,755,0,"2015-01-22","BBLD"
755,755,755,755,0,"2015-01-23","BBLD"
755,755,755,755,0,"2015-01-26","BBLD"
755,755,755,755,0,"2015-01-27","BBLD"
755,755,755,755,0,"2015-01-28","BBLD"
755,755,755,755,0,"2015-01-29","BBLD"
755,755,755,755,0,"2015-01-30","BBLD"
755,755,755,755,0,"2015-02-02","BBLD"
755,755,755,755,0,"2015-02-03","BBLD"
755,755,755,755,0,"2015-02-04","BBLD"
755,755,755,755,0,"2015-02-05","BBLD"
755,755,755,755,0,"2015-02-06","BBLD"
755,755,755,755,0,"2015-02-09","BBLD"
850,925,850,925,4200,"2015-02-10","BBLD"
950,1080,695,1080,5900,"2015-02-11","BBLD"
855,855,855,855,100,"2015-02-12","BBLD"
865,865,865,865,1100,"2015-02-13","BBLD"
980,980,980,980,100,"2015-02-16","BBLD"
755,755,755,755,100,"2015-02-17","BBLD"
940,940,940,940,200,"2015-02-18","BBLD"
940,1060,900,1060,5100,"2015-02-20","BBLD"
980,980,980,980,100,"2015-02-23","BBLD"
980,980,980,980,0,"2015-02-24","BBLD"
765,765,765,765,1800,"2015-02-25","BBLD"
765,800,765,800,1600,"2015-02-26","BBLD"
730,985,730,985,300,"2015-02-27","BBLD"
985,985,985,985,0,"2015-03-02","BBLD"
985,985,985,985,0,"2015-03-03","BBLD"
995,1000,995,1000,5600,"2015-03-04","BBLD"
1000,1000,1000,1000,0,"2015-03-05","BBLD"
1000,1000,1000,1000,0,"2015-03-06","BBLD"
1000,1000,1000,1000,0,"2015-03-09","BBLD"
755,755,755,755,900,"2015-03-10","BBLD"
925,925,925,925,800,"2015-03-11","BBLD"
925,925,925,925,0,"2015-03-12","BBLD"
925,925,925,925,0,"2015-03-13","BBLD"
925,925,925,925,0,"2015-03-16","BBLD"
925,925,925,925,0,"2015-03-17","BBLD"
925,925,925,925,0,"2015-03-18","BBLD"
925,925,925,925,0,"2015-03-19","BBLD"
925,925,925,925,0,"2015-03-20","BBLD"
925,925,925,925,0,"2015-03-23","BBLD"
900,900,745,745,900,"2015-03-24","BBLD"
745,745,745,745,0,"2015-03-25","BBLD"
745,745,745,745,0,"2015-03-26","BBLD"
925,925,925,925,100,"2015-03-27","BBLD"
925,925,925,925,0,"2015-03-30","BBLD"
925,925,925,925,0,"2015-03-31","BBLD"
1135,1135,1135,1135,200,"2015-04-01","BBLD"
1095,1095,1000,1000,210200,"2015-04-02","BBLD"
1250,1250,1000,1000,44400,"2015-04-06","BBLD"
1025,1095,1025,1095,19000,"2015-04-07","BBLD"
1365,1365,1190,1250,135100,"2015-04-08","BBLD"
940,1500,940,1450,252400,"2015-04-09","BBLD"
1300,1310,1300,1305,2400,"2015-04-10","BBLD"
1400,1400,1400,1400,100,"2015-04-13","BBLD"
1400,1400,1400,1400,0,"2015-04-14","BBLD"
1400,1400,1400,1400,0,"2015-04-15","BBLD"
1500,1500,1500,1500,100,"2015-04-16","BBLD"
1500,1500,1500,1500,100,"2015-04-17","BBLD"
1500,1500,1500,1500,0,"2015-04-20","BBLD"
1500,1500,1500,1500,0,"2015-04-21","BBLD"
1500,1500,1500,1500,0,"2015-04-22","BBLD"
1500,1500,1500,1500,0,"2015-04-23","BBLD"
1500,1500,1500,1500,0,"2015-04-24","BBLD"
1405,1405,1400,1400,200,"2015-04-27","BBLD"
1400,1400,1400,1400,0,"2015-04-28","BBLD"
1400,1400,1400,1400,0,"2015-04-29","BBLD"
1400,1400,1400,1400,0,"2015-04-30","BBLD"
1400,1400,1400,1400,0,"2015-05-04","BBLD"
1400,1400,1400,1400,0,"2015-05-05","BBLD"
1300,1300,1050,1050,22900,"2015-05-06","BBLD"
1060,1070,1060,1070,3700,"2015-05-07","BBLD"
1070,1070,1070,1070,0,"2015-05-08","BBLD"
1040,1080,1040,1080,195100,"2015-05-11","BBLD"
1080,1090,1080,1090,400,"2015-05-12","BBLD"
1090,1090,1090,1090,300,"2015-05-13","BBLD"
1090,1090,1090,1090,0,"2015-05-15","BBLD"
1090,1090,1090,1090,200,"2015-05-18","BBLD"
1090,1090,1090,1090,0,"2015-05-19","BBLD"
1100,1100,1100,1100,100600,"2015-05-20","BBLD"
1125,1125,1125,1125,400,"2015-05-21","BBLD"
1125,1125,1125,1125,0,"2015-05-22","BBLD"
1125,1125,1125,1125,200,"2015-05-25","BBLD"
1125,1125,1125,1125,0,"2015-05-26","BBLD"
1125,1125,1125,1125,0,"2015-05-27","BBLD"
1125,1125,1125,1125,0,"2015-05-28","BBLD"
1125,1125,1125,1125,0,"2015-05-29","BBLD"
1125,1125,1125,1125,0,"2015-06-01","BBLD"
1150,1150,1150,1150,5e+05,"2015-06-03","BBLD"
1145,1150,1105,1110,501100,"2015-06-04","BBLD"
1110,1110,1110,1110,0,"2015-06-05","BBLD"
1110,1110,1110,1110,0,"2015-06-08","BBLD"
1140,1140,1140,1140,100,"2015-06-09","BBLD"
1150,1150,1150,1150,200,"2015-06-10","BBLD"
1150,1150,1150,1150,300,"2015-06-11","BBLD"
1150,1150,1130,1150,510100,"2015-06-12","BBLD"
1145,1150,1135,1135,500800,"2015-06-15","BBLD"
1135,1135,1135,1135,0,"2015-06-16","BBLD"
1135,1140,1135,1140,8400,"2015-06-17","BBLD"
1150,1150,1150,1150,5e+05,"2015-06-18","BBLD"
1150,1150,1150,1150,5e+05,"2015-06-19","BBLD"
1150,1150,1150,1150,0,"2015-06-22","BBLD"
1150,1150,1150,1150,5e+05,"2015-06-23","BBLD"
1150,1150,1150,1150,0,"2015-06-24","BBLD"
1150,1150,1150,1150,0,"2015-06-25","BBLD"
1150,1150,1150,1150,0,"2015-06-26","BBLD"
1150,1150,1150,1150,0,"2015-06-29","BBLD"
1150,1150,1150,1150,0,"2015-06-30","BBLD"
1150,1150,1150,1150,0,"2015-07-01","BBLD"
1150,1150,1150,1150,0,"2015-07-02","BBLD"
1150,1150,1150,1150,0,"2015-07-03","BBLD"
1150,1150,1150,1150,0,"2015-07-06","BBLD"
1150,1150,1150,1150,5e+05,"2015-07-07","BBLD"
1150,1150,1150,1150,0,"2015-07-08","BBLD"
1150,1150,1150,1150,0,"2015-07-09","BBLD"
1150,1150,1150,1150,0,"2015-07-10","BBLD"
1140,1140,1140,1140,800,"2015-07-13","BBLD"
1140,1150,1140,1150,500700,"2015-07-14","BBLD"
1150,1150,1150,1150,0,"2015-07-15","BBLD"
1150,1150,1150,1150,0,"2015-07-22","BBLD"
1150,1150,1150,1150,0,"2015-07-23","BBLD"
1150,1150,1150,1150,0,"2015-07-24","BBLD"
1150,1150,1150,1150,0,"2015-07-27","BBLD"
1150,1150,1150,1150,0,"2015-07-28","BBLD"
1150,1150,1150,1150,0,"2015-07-29","BBLD"
1150,1150,1150,1150,0,"2015-07-30","BBLD"
1150,1150,1150,1150,0,"2015-07-31","BBLD"
1150,1150,1150,1150,100,"2015-08-03","BBLD"
1135,1135,1135,1135,200,"2015-08-04","BBLD"
1135,1135,1135,1135,0,"2015-08-05","BBLD"
1135,1135,1135,1135,0,"2015-08-06","BBLD"
1135,1135,1135,1135,0,"2015-08-07","BBLD"
1135,1135,1135,1135,0,"2015-08-10","BBLD"
1135,1135,1130,1130,1600,"2015-08-11","BBLD"
1130,1130,1130,1130,0,"2015-08-12","BBLD"
1130,1130,1130,1130,0,"2015-08-13","BBLD"
1130,1130,1130,1130,0,"2015-08-14","BBLD"
1130,1130,1130,1130,0,"2015-08-18","BBLD"
1130,1130,1130,1130,0,"2015-08-19","BBLD"
1130,1130,1130,1130,0,"2015-08-20","BBLD"
1130,1130,1130,1130,0,"2015-08-21","BBLD"
1130,1130,1130,1130,0,"2015-08-24","BBLD"
1130,1130,1130,1130,0,"2015-08-25","BBLD"
1130,1130,1130,1130,0,"2015-08-26","BBLD"
1130,1130,1130,1130,0,"2015-08-27","BBLD"
1130,1130,1130,1130,0,"2015-08-28","BBLD"
1130,1130,1130,1130,0,"2015-08-31","BBLD"
1130,1130,1130,1130,0,"2015-09-01","BBLD"
1130,1130,1130,1130,0,"2015-09-02","BBLD"
1130,1130,1130,1130,0,"2015-09-03","BBLD"
1130,1130,1130,1130,0,"2015-09-04","BBLD"
1130,1130,1130,1130,0,"2015-09-07","BBLD"
1130,1130,1130,1130,0,"2015-09-08","BBLD"
1130,1130,1130,1130,0,"2015-09-09","BBLD"
1130,1130,1130,1130,0,"2015-09-10","BBLD"
1130,1130,1130,1130,0,"2015-09-11","BBLD"
1130,1130,1130,1130,0,"2015-09-14","BBLD"
1130,1130,1130,1130,0,"2015-09-15","BBLD"
1130,1130,1130,1130,0,"2015-09-16","BBLD"
1130,1130,1130,1130,0,"2015-09-17","BBLD"
1130,1130,1130,1130,0,"2015-09-18","BBLD"
1130,1130,1130,1130,0,"2015-09-21","BBLD"
1130,1130,1130,1130,0,"2015-09-22","BBLD"
1130,1130,1130,1130,0,"2015-09-23","BBLD"
1130,1130,1130,1130,0,"2015-09-25","BBLD"
1130,1130,1130,1130,0,"2015-09-28","BBLD"
1130,1130,1130,1130,0,"2015-09-29","BBLD"
1130,1130,1130,1130,0,"2015-09-30","BBLD"
1130,1130,1130,1130,0,"2015-10-01","BBLD"
1130,1130,1130,1130,0,"2015-10-02","BBLD"
1130,1130,1130,1130,0,"2015-10-05","BBLD"
1130,1130,1130,1130,0,"2015-10-06","BBLD"
1130,1130,1130,1130,0,"2015-10-07","BBLD"
1130,1130,1130,1130,0,"2015-10-08","BBLD"
1130,1130,1130,1130,0,"2015-10-09","BBLD"
1130,1130,1130,1130,0,"2015-10-12","BBLD"
1130,1130,1130,1130,0,"2015-10-13","BBLD"
1130,1130,1130,1130,0,"2015-10-15","BBLD"
1130,1130,1130,1130,0,"2015-10-16","BBLD"
1130,1130,1130,1130,0,"2015-10-19","BBLD"
1130,1130,1130,1130,0,"2015-10-20","BBLD"
1130,1130,1130,1130,0,"2015-10-21","BBLD"
1130,1130,1130,1130,0,"2015-10-22","BBLD"
1130,1130,1130,1130,0,"2015-10-23","BBLD"
1130,1130,1130,1130,0,"2015-10-26","BBLD"
1130,1130,1130,1130,0,"2015-10-27","BBLD"
1130,1130,1130,1130,0,"2015-10-28","BBLD"
1130,1130,1130,1130,0,"2015-10-29","BBLD"
1130,1130,1130,1130,0,"2015-10-30","BBLD"
1130,1130,1130,1130,0,"2015-11-02","BBLD"
1125,1125,1110,1110,4900,"2015-11-03","BBLD"
1110,1110,1110,1110,0,"2015-11-04","BBLD"
1110,1110,1110,1110,0,"2015-11-05","BBLD"
1110,1110,1110,1110,0,"2015-11-06","BBLD"
1110,1110,1110,1110,0,"2015-11-09","BBLD"
1110,1110,1110,1110,0,"2015-11-10","BBLD"
1110,1110,1110,1110,0,"2015-11-11","BBLD"
1110,1110,1110,1110,0,"2015-11-12","BBLD"
1110,1110,1110,1110,0,"2015-11-13","BBLD"
1110,1110,1110,1110,0,"2015-11-16","BBLD"
1110,1110,1110,1110,0,"2015-11-17","BBLD"
1110,1110,1110,1110,0,"2015-11-18","BBLD"
1110,1110,1110,1110,0,"2015-11-19","BBLD"
1110,1110,1110,1110,0,"2015-11-20","BBLD"
1110,1110,1110,1110,0,"2015-11-23","BBLD"
1110,1110,1110,1110,0,"2015-11-24","BBLD"
1110,1110,1110,1110,0,"2015-11-25","BBLD"
1110,1110,1110,1110,0,"2015-11-26","BBLD"
1110,1110,1110,1110,0,"2015-11-27","BBLD"
1110,1110,1110,1110,0,"2015-11-30","BBLD"
1110,1110,1110,1110,0,"2015-12-01","BBLD"
1110,1110,1110,1110,0,"2015-12-02","BBLD"
1110,1110,1110,1110,0,"2015-12-03","BBLD"
1110,1110,1110,1110,0,"2015-12-04","BBLD"
1110,1110,1110,1110,0,"2015-12-07","BBLD"
1110,1110,1110,1110,0,"2015-12-08","BBLD"
1110,1110,1110,1110,0,"2015-12-09","BBLD"
1110,1110,1110,1110,0,"2015-12-10","BBLD"
1110,1110,1110,1110,1200,"2015-12-11","BBLD"
1110,1110,1110,1110,0,"2015-12-14","BBLD"
1105,1105,1105,1105,300,"2015-12-15","BBLD"
1105,1105,1105,1105,0,"2015-12-16","BBLD"
1105,1105,1105,1105,0,"2015-12-17","BBLD"
1105,1105,1105,1105,0,"2015-12-18","BBLD"
1105,1105,1105,1105,0,"2015-12-21","BBLD"
1105,1105,1105,1105,0,"2015-12-22","BBLD"
1105,1105,1105,1105,0,"2015-12-23","BBLD"
1110,1200,1110,1200,24700,"2015-12-28","BBLD"
1200,1200,1200,1200,0,"2015-12-29","BBLD"
1250,1250,1250,1250,3100,"2015-12-30","BBLD"
1250,1250,1250,1250,0,"2016-01-04","BBLD"
1250,1250,1250,1250,0,"2016-01-05","BBLD"
1250,1250,1250,1250,0,"2016-01-06","BBLD"
1250,1250,1250,1250,0,"2016-01-07","BBLD"
1250,1250,1250,1250,0,"2016-01-08","BBLD"
1250,1250,1250,1250,0,"2016-01-11","BBLD"
1250,1250,1250,1250,0,"2016-01-12","BBLD"
1250,1250,1250,1250,0,"2016-01-13","BBLD"
1250,1250,1250,1250,0,"2016-01-14","BBLD"
1250,1250,1250,1250,0,"2016-01-15","BBLD"
1250,1250,1250,1250,0,"2016-01-18","BBLD"
1250,1250,1250,1250,0,"2016-01-19","BBLD"
1250,1250,1250,1250,0,"2016-01-20","BBLD"
1250,1250,1250,1250,0,"2016-01-21","BBLD"
1250,1250,1250,1250,0,"2016-01-22","BBLD"
1250,1250,1250,1250,0,"2016-01-25","BBLD"
1250,1250,1250,1250,0,"2016-01-26","BBLD"
1250,1250,1250,1250,0,"2016-01-27","BBLD"
1250,1250,1250,1250,0,"2016-01-28","BBLD"
1250,1250,1250,1250,0,"2016-01-29","BBLD"
1250,1250,1250,1250,0,"2016-02-01","BBLD"
1250,1250,1250,1250,0,"2016-02-02","BBLD"
1250,1250,1250,1250,0,"2016-02-03","BBLD"
1250,1250,1250,1250,0,"2016-02-04","BBLD"
1250,1250,1250,1250,0,"2016-02-05","BBLD"
1250,1250,1250,1250,0,"2016-02-09","BBLD"
1250,1250,1250,1250,0,"2016-02-10","BBLD"
1250,1250,1250,1250,0,"2016-02-11","BBLD"
1250,1250,1250,1250,0,"2016-02-12","BBLD"
1250,1250,1250,1250,0,"2016-02-15","BBLD"
1250,1250,1250,1250,0,"2016-02-16","BBLD"
1250,1250,1250,1250,0,"2016-02-17","BBLD"
1250,1250,1250,1250,0,"2016-02-18","BBLD"
1250,1250,1250,1250,0,"2016-02-19","BBLD"
1250,1250,1250,1250,0,"2016-02-22","BBLD"
1250,1250,1250,1250,100,"2016-02-23","BBLD"
1125,1125,1125,1125,400,"2016-02-24","BBLD"
1125,1125,1125,1125,0,"2016-02-25","BBLD"
1200,1200,1200,1200,100,"2016-02-26","BBLD"
1200,1200,1200,1200,0,"2016-02-29","BBLD"
1200,1200,1200,1200,0,"2016-03-01","BBLD"
1200,1200,1200,1200,0,"2016-03-02","BBLD"
1200,1200,1200,1200,0,"2016-03-03","BBLD"
1200,1200,1200,1200,0,"2016-03-04","BBLD"
1200,1200,1200,1200,0,"2016-03-07","BBLD"
1200,1200,1200,1200,0,"2016-03-08","BBLD"
1200,1200,1200,1200,0,"2016-03-10","BBLD"
1200,1200,1200,1200,0,"2016-03-11","BBLD"
1200,1200,1200,1200,0,"2016-03-14","BBLD"
1200,1200,1200,1200,0,"2016-03-15","BBLD"
1200,1200,1200,1200,0,"2016-03-16","BBLD"
1200,1200,1200,1200,0,"2016-03-17","BBLD"
1200,1200,1200,1200,0,"2016-03-18","BBLD"
1200,1200,1200,1200,0,"2016-03-21","BBLD"
1200,1200,1200,1200,0,"2016-03-22","BBLD"
1200,1200,1200,1200,50000,"2016-03-23","BBLD"
1200,1200,1200,1200,0,"2016-03-24","BBLD"
1200,1200,1200,1200,0,"2016-03-28","BBLD"
1200,1200,1200,1200,0,"2016-03-29","BBLD"
1200,1200,1200,1200,0,"2016-03-30","BBLD"
1300,1300,1300,1300,320000,"2016-03-31","BBLD"
1300,1300,1300,1300,0,"2016-04-01","BBLD"
1300,1300,1300,1300,0,"2016-04-04","BBLD"
1300,1300,1300,1300,0,"2016-04-05","BBLD"
1300,1300,1300,1300,0,"2016-04-06","BBLD"
1300,1300,1300,1300,0,"2016-04-07","BBLD"
1300,1300,1300,1300,0,"2016-04-08","BBLD"
1300,1300,1300,1300,0,"2016-04-11","BBLD"
1300,1300,1300,1300,0,"2016-04-12","BBLD"
1300,1300,1300,1300,0,"2016-04-13","BBLD"
1300,1300,1300,1300,0,"2016-04-14","BBLD"
1300,1300,1300,1300,0,"2016-04-15","BBLD"
1300,1300,1300,1300,0,"2016-04-18","BBLD"
1300,1300,1300,1300,0,"2016-04-19","BBLD"
1300,1300,1300,1300,0,"2016-04-20","BBLD"
1300,1300,1300,1300,0,"2016-04-21","BBLD"
1300,1300,1300,1300,0,"2016-04-22","BBLD"
1300,1300,1300,1300,100,"2016-04-25","BBLD"
1300,1300,1300,1300,0,"2016-04-26","BBLD"
1300,1300,1300,1300,0,"2016-04-27","BBLD"
1300,1300,1300,1300,0,"2016-04-28","BBLD"
1220,1220,1220,1220,100,"2016-04-29","BBLD"
1220,1220,1220,1220,0,"2016-05-02","BBLD"
1220,1220,1220,1220,0,"2016-05-03","BBLD"
1255,1255,1255,1255,100,"2016-05-04","BBLD"
1255,1255,1255,1255,0,"2016-05-09","BBLD"
1255,1255,1255,1255,0,"2016-05-10","BBLD"
1255,1255,1255,1255,300,"2016-05-11","BBLD"
1300,1300,1300,1300,500,"2016-05-12","BBLD"
1300,1300,1300,1300,0,"2016-05-13","BBLD"
1250,1260,1250,1260,200,"2016-05-16","BBLD"
1260,1260,1260,1260,0,"2016-05-17","BBLD"
1140,1140,1135,1135,200,"2016-05-18","BBLD"
1135,1135,1135,1135,0,"2016-05-19","BBLD"
1135,1135,1135,1135,0,"2016-05-20","BBLD"
1135,1135,1135,1135,0,"2016-05-23","BBLD"
1135,1135,1135,1135,0,"2016-05-24","BBLD"
1135,1135,1135,1135,0,"2016-05-25","BBLD"
1135,1135,1135,1135,0,"2016-05-26","BBLD"
1135,1135,1135,1135,0,"2016-05-27","BBLD"
1135,1135,1135,1135,0,"2016-05-30","BBLD"
1120,1120,1120,1120,100,"2016-05-31","BBLD"
1120,1120,1120,1120,0,"2016-06-01","BBLD"
1120,1120,1120,1120,0,"2016-06-02","BBLD"
1120,1120,1120,1120,0,"2016-06-03","BBLD"
1120,1120,1120,1120,0,"2016-06-06","BBLD"
1120,1120,1120,1120,0,"2016-06-07","BBLD"
1120,1120,1120,1120,0,"2016-06-08","BBLD"
1120,1120,1120,1120,0,"2016-06-09","BBLD"
1120,1120,1120,1120,0,"2016-06-10","BBLD"
1130,1130,1130,1130,100,"2016-06-13","BBLD"
1130,1130,1130,1130,0,"2016-06-14","BBLD"
1130,1130,1130,1130,100,"2016-06-15","BBLD"
1130,1130,1130,1130,200,"2016-06-16","BBLD"
1130,1130,1130,1130,0,"2016-06-17","BBLD"
1130,1130,1130,1130,0,"2016-06-20","BBLD"
1130,1130,1130,1130,0,"2016-06-21","BBLD"
1130,1130,1130,1130,0,"2016-06-22","BBLD"
1130,1130,1130,1130,0,"2016-06-23","BBLD"
1130,1130,1130,1130,0,"2016-06-24","BBLD"
1130,1130,1130,1130,0,"2016-06-27","BBLD"
1130,1130,1130,1130,0,"2016-06-28","BBLD"
1130,1130,1130,1130,0,"2016-06-29","BBLD"
1130,1130,1130,1130,0,"2016-06-30","BBLD"
1130,1130,1130,1130,0,"2016-07-01","BBLD"
1130,1130,1130,1130,0,"2016-07-11","BBLD"
1130,1130,1130,1130,0,"2016-07-12","BBLD"
1020,1020,1020,1020,300,"2016-07-13","BBLD"
1020,1020,1020,1020,0,"2016-07-14","BBLD"
1020,1020,1020,1020,0,"2016-07-15","BBLD"
1020,1020,1020,1020,0,"2016-07-18","BBLD"
1020,1020,1020,1020,0,"2016-07-19","BBLD"
1020,1020,1020,1020,0,"2016-07-20","BBLD"
1020,1020,1020,1020,0,"2016-07-21","BBLD"
1020,1020,1020,1020,0,"2016-07-22","BBLD"
1020,1020,1020,1020,0,"2016-07-25","BBLD"
1020,1020,1020,1020,0,"2016-07-26","BBLD"
1020,1020,1020,1020,0,"2016-07-27","BBLD"
1020,1020,1020,1020,0,"2016-07-28","BBLD"
1020,1020,1020,1020,0,"2016-07-29","BBLD"
1020,1020,1020,1020,0,"2016-08-01","BBLD"
1020,1020,1020,1020,0,"2016-08-02","BBLD"
1020,1020,1020,1020,0,"2016-08-03","BBLD"
1020,1020,1020,1020,0,"2016-08-04","BBLD"
1020,1020,1020,1020,0,"2016-08-05","BBLD"
1020,1020,1000,1000,200,"2016-08-08","BBLD"
1000,1000,1000,1000,0,"2016-08-09","BBLD"
1000,1000,1000,1000,0,"2016-08-10","BBLD"
1000,1000,1000,1000,0,"2016-08-11","BBLD"
1000,1000,1000,1000,0,"2016-08-12","BBLD"
1000,1000,1000,1000,0,"2016-08-15","BBLD"
1000,1000,1000,1000,0,"2016-08-16","BBLD"
1000,1000,1000,1000,0,"2016-08-18","BBLD"
1000,1000,1000,1000,0,"2016-08-19","BBLD"
1000,1000,1000,1000,0,"2016-08-22","BBLD"
1000,1000,1000,1000,0,"2016-08-23","BBLD"
1000,1000,1000,1000,400,"2016-08-24","BBLD"
1000,1000,1000,1000,0,"2016-08-25","BBLD"
1000,1000,1000,1000,0,"2016-08-26","BBLD"
1000,1000,1000,1000,0,"2016-08-29","BBLD"
900,1000,900,1000,100100,"2016-08-30","BBLD"
1000,1000,1000,1000,0,"2016-08-31","BBLD"
1000,1000,1000,1000,0,"2016-09-01","BBLD"
1000,1000,1000,1000,0,"2016-09-02","BBLD"
1000,1000,1000,1000,0,"2016-09-05","BBLD"
1000,1000,1000,1000,0,"2016-09-06","BBLD"
1000,1000,1000,1000,0,"2016-09-07","BBLD"
1000,1000,1000,1000,0,"2016-09-08","BBLD"
1000,1000,1000,1000,0,"2016-09-09","BBLD"
1000,1000,1000,1000,0,"2016-09-13","BBLD"
1000,1000,1000,1000,0,"2016-09-14","BBLD"
1000,1000,1000,1000,0,"2016-09-15","BBLD"
1000,1000,1000,1000,0,"2016-09-16","BBLD"
1000,1000,1000,1000,0,"2016-09-19","BBLD"
1000,1000,1000,1000,0,"2016-09-20","BBLD"
1000,1000,1000,1000,0,"2016-09-21","BBLD"
1000,1000,1000,1000,0,"2016-09-22","BBLD"
1000,1000,1000,1000,0,"2016-09-23","BBLD"
1000,1000,1000,1000,0,"2016-09-26","BBLD"
1000,1000,1000,1000,0,"2016-09-27","BBLD"
1000,1000,1000,1000,0,"2016-09-28","BBLD"
1000,1000,1000,1000,0,"2016-09-29","BBLD"
1000,1000,1000,1000,0,"2016-09-30","BBLD"
1000,1000,1000,1000,0,"2016-10-03","BBLD"
1000,1000,1000,1000,0,"2016-10-04","BBLD"
1000,1000,1000,1000,0,"2016-10-05","BBLD"
1000,1000,1000,1000,0,"2016-10-06","BBLD"
1000,1000,1000,1000,0,"2016-10-07","BBLD"
1000,1000,1000,1000,0,"2016-10-10","BBLD"
1000,1000,1000,1000,0,"2016-10-11","BBLD"
1000,1000,1000,1000,0,"2016-10-12","BBLD"
1000,1000,1000,1000,0,"2016-10-13","BBLD"
1000,1000,1000,1000,0,"2016-10-14","BBLD"
1000,1000,1000,1000,0,"2016-10-17","BBLD"
980,1000,980,1000,3900,"2016-10-18","BBLD"
1000,1000,1000,1000,0,"2016-10-19","BBLD"
1000,1000,1000,1000,100,"2016-10-20","BBLD"
1000,1000,1000,1000,0,"2016-10-21","BBLD"
1000,1000,1000,1000,0,"2016-10-24","BBLD"
1000,1000,1000,1000,0,"2016-10-25","BBLD"
1000,1000,1000,1000,0,"2016-10-26","BBLD"
1000,1000,1000,1000,0,"2016-10-27","BBLD"
1000,1000,1000,1000,200,"2016-10-28","BBLD"
1000,1000,1000,1000,0,"2016-10-31","BBLD"
1000,1000,1000,1000,0,"2016-11-01","BBLD"
1000,1000,1000,1000,1000,"2016-11-02","BBLD"
1000,1000,1000,1000,0,"2016-11-03","BBLD"
1000,1000,1000,1000,0,"2016-11-04","BBLD"
1000,1000,1000,1000,0,"2016-11-07","BBLD"
1000,1000,1000,1000,0,"2016-11-08","BBLD"
1000,1000,1000,1000,0,"2016-11-09","BBLD"
1000,1000,1000,1000,0,"2016-11-10","BBLD"
1000,1000,1000,1000,0,"2016-11-11","BBLD"
1000,1000,1000,1000,0,"2016-11-14","BBLD"
980,980,980,980,100,"2016-11-15","BBLD"
980,980,950,950,200,"2016-11-16","BBLD"
950,950,950,950,0,"2016-11-17","BBLD"
950,950,950,950,0,"2016-11-18","BBLD"
950,950,950,950,0,"2016-11-21","BBLD"
950,950,950,950,0,"2016-11-22","BBLD"
950,950,950,950,0,"2016-11-23","BBLD"
950,950,950,950,0,"2016-11-24","BBLD"
950,950,950,950,0,"2016-11-25","BBLD"
950,950,950,950,0,"2016-11-28","BBLD"
950,950,950,950,0,"2016-11-29","BBLD"
950,950,950,950,0,"2016-11-30","BBLD"
950,950,950,950,0,"2016-12-01","BBLD"
950,950,950,950,0,"2016-12-02","BBLD"
950,950,950,950,100,"2016-12-05","BBLD"
950,950,950,950,0,"2016-12-06","BBLD"
950,950,950,950,0,"2016-12-07","BBLD"
950,950,950,950,0,"2016-12-08","BBLD"
950,950,950,950,0,"2016-12-09","BBLD"
950,950,950,950,0,"2016-12-13","BBLD"
950,950,950,950,0,"2016-12-14","BBLD"
950,950,950,950,0,"2016-12-15","BBLD"
950,950,860,860,500,"2016-12-16","BBLD"
860,860,860,860,0,"2016-12-19","BBLD"
860,860,860,860,0,"2016-12-20","BBLD"
860,940,800,940,500,"2016-12-21","BBLD"
855,855,850,850,32400,"2016-12-22","BBLD"
850,850,850,850,0,"2016-12-23","BBLD"
895,895,775,775,200,"2016-12-27","BBLD"
775,775,775,775,100,"2016-12-28","BBLD"
740,740,740,740,100,"2016-12-29","BBLD"
735,835,735,835,200,"2016-12-30","BBLD"
835,835,835,835,0,"2017-01-02","BBLD"
830,830,830,830,100,"2017-01-03","BBLD"
830,830,830,830,0,"2017-01-04","BBLD"
830,830,830,830,300,"2017-01-05","BBLD"
830,830,830,830,0,"2017-01-06","BBLD"
830,830,830,830,0,"2017-01-09","BBLD"
830,830,825,825,100,"2017-01-10","BBLD"
825,825,825,825,0,"2017-01-11","BBLD"
825,825,825,825,0,"2017-01-12","BBLD"
825,825,825,825,0,"2017-01-13","BBLD"
825,825,825,825,0,"2017-01-16","BBLD"
825,825,820,820,100,"2017-01-17","BBLD"
820,820,820,820,0,"2017-01-18","BBLD"
820,820,820,820,0,"2017-01-19","BBLD"
820,820,820,820,0,"2017-01-20","BBLD"
820,820,820,820,0,"2017-01-23","BBLD"
820,820,820,820,0,"2017-01-24","BBLD"
820,820,820,820,0,"2017-01-25","BBLD"
820,820,820,820,0,"2017-01-26","BBLD"
820,820,820,820,0,"2017-01-27","BBLD"
820,820,820,820,300,"2017-01-30","BBLD"
820,820,820,820,0,"2017-01-31","BBLD"
820,820,820,820,0,"2017-02-01","BBLD"
820,820,820,820,0,"2017-02-02","BBLD"
820,820,820,820,0,"2017-02-03","BBLD"
820,820,820,820,0,"2017-02-06","BBLD"
820,820,820,820,0,"2017-02-07","BBLD"
820,820,820,820,0,"2017-02-08","BBLD"
820,820,820,820,0,"2017-02-09","BBLD"
820,820,820,820,0,"2017-02-10","BBLD"
820,820,820,820,0,"2017-02-13","BBLD"
820,820,820,820,0,"2017-02-14","BBLD"
820,820,820,820,0,"2017-02-15","BBLD"
820,820,820,820,0,"2017-02-16","BBLD"
820,820,820,820,0,"2017-02-17","BBLD"
820,820,820,820,0,"2017-02-20","BBLD"
820,820,820,820,0,"2017-02-21","BBLD"
820,820,820,820,0,"2017-02-22","BBLD"
820,820,820,820,0,"2017-02-23","BBLD"
820,820,820,820,0,"2017-02-24","BBLD"
820,820,820,820,0,"2017-02-27","BBLD"
820,820,820,820,0,"2017-02-28","BBLD"
820,820,820,820,0,"2017-03-01","BBLD"
820,820,820,820,0,"2017-03-02","BBLD"
820,820,820,820,0,"2017-03-03","BBLD"
820,820,820,820,0,"2017-03-06","BBLD"
820,820,820,820,0,"2017-03-07","BBLD"
820,820,820,820,0,"2017-03-08","BBLD"
820,820,820,820,0,"2017-03-09","BBLD"
820,820,820,820,0,"2017-03-10","BBLD"
820,820,820,820,0,"2017-03-13","BBLD"
815,815,620,815,200,"2017-03-14","BBLD"
625,625,625,625,100,"2017-03-15","BBLD"
625,625,625,625,0,"2017-03-16","BBLD"
625,650,625,650,1000,"2017-03-17","BBLD"
650,665,650,665,2600,"2017-03-20","BBLD"
825,825,770,770,300,"2017-03-21","BBLD"
770,895,770,855,600,"2017-03-22","BBLD"
855,855,855,855,0,"2017-03-23","BBLD"
855,855,855,855,0,"2017-03-24","BBLD"
855,855,855,855,0,"2017-03-27","BBLD"
855,855,855,855,0,"2017-03-29","BBLD"
855,855,855,855,0,"2017-03-30","BBLD"
855,855,855,855,0,"2017-03-31","BBLD"
855,855,855,855,0,"2017-04-03","BBLD"
855,855,855,855,0,"2017-04-04","BBLD"
855,855,855,855,0,"2017-04-05","BBLD"
855,855,855,855,0,"2017-04-06","BBLD"
855,855,655,665,4500,"2017-04-07","BBLD"
675,675,675,675,2500,"2017-04-10","BBLD"
675,835,675,835,200,"2017-04-11","BBLD"
775,775,770,770,2200,"2017-04-12","BBLD"
890,890,880,880,600,"2017-04-13","BBLD"
880,880,880,880,0,"2017-04-17","BBLD"
880,880,880,880,0,"2017-04-18","BBLD"
880,880,880,880,0,"2017-04-19","BBLD"
880,880,765,765,100,"2017-04-20","BBLD"
760,760,760,760,300,"2017-04-21","BBLD"
760,760,740,740,600,"2017-04-25","BBLD"
575,700,575,605,24000,"2017-04-26","BBLD"
605,680,605,680,51700,"2017-04-27","BBLD"
680,680,600,620,8300,"2017-04-28","BBLD"
600,600,600,600,20000,"2017-05-02","BBLD"
600,600,600,600,0,"2017-05-03","BBLD"
615,615,600,600,5300,"2017-05-04","BBLD"
620,620,580,580,1100,"2017-05-05","BBLD"
605,605,605,605,100,"2017-05-08","BBLD"
600,600,595,595,10100,"2017-05-09","BBLD"
595,595,595,595,0,"2017-05-10","BBLD"
595,595,595,595,0,"2017-05-12","BBLD"
595,595,595,595,0,"2017-05-15","BBLD"
595,595,595,595,0,"2017-05-16","BBLD"
610,610,610,610,100,"2017-05-17","BBLD"
580,580,580,580,100,"2017-05-18","BBLD"
575,575,575,575,3300,"2017-05-19","BBLD"
610,610,600,600,300,"2017-05-22","BBLD"
600,600,600,600,0,"2017-05-23","BBLD"
600,600,600,600,100,"2017-05-24","BBLD"
600,600,600,600,0,"2017-05-26","BBLD"
610,610,610,610,500,"2017-05-29","BBLD"
610,610,610,610,0,"2017-05-30","BBLD"
610,610,585,585,200,"2017-05-31","BBLD"
585,585,585,585,0,"2017-06-01","BBLD"
610,610,580,580,200,"2017-06-02","BBLD"
580,580,580,580,200,"2017-06-05","BBLD"
580,580,580,580,0,"2017-06-06","BBLD"
610,610,600,600,800,"2017-06-07","BBLD"
590,590,590,590,100,"2017-06-08","BBLD"
580,580,580,580,100,"2017-06-09","BBLD"
580,580,580,580,200,"2017-06-12","BBLD"
575,575,575,575,600,"2017-06-13","BBLD"
575,575,575,575,0,"2017-06-14","BBLD"
610,625,610,625,15000,"2017-06-15","BBLD"
620,650,620,650,36500,"2017-06-16","BBLD"
660,660,660,660,4400,"2017-06-19","BBLD"
675,675,675,675,5700,"2017-06-20","BBLD"
675,675,675,675,100,"2017-06-21","BBLD"
675,685,675,685,900,"2017-06-22","BBLD"
685,685,685,685,0,"2017-06-23","BBLD"
685,685,685,685,0,"2017-06-26","BBLD"
685,685,685,685,0,"2017-06-27","BBLD"
685,685,685,685,0,"2017-06-28","BBLD"
685,685,685,685,0,"2017-06-29","BBLD"
685,685,685,685,0,"2017-06-30","BBLD"
685,685,685,685,0,"2017-07-03","BBLD"
685,685,685,685,0,"2017-07-04","BBLD"
685,685,685,685,0,"2017-07-05","BBLD"
685,685,685,685,0,"2017-07-06","BBLD"
685,685,685,685,0,"2017-07-07","BBLD"
685,685,685,685,0,"2017-07-10","BBLD"
685,685,685,685,0,"2017-07-11","BBLD"
685,685,685,685,0,"2017-07-12","BBLD"
685,685,685,685,300,"2017-07-13","BBLD"
685,685,685,685,0,"2017-07-14","BBLD"
685,685,685,685,0,"2017-07-17","BBLD"
685,685,685,685,0,"2017-07-18","BBLD"
685,685,685,685,0,"2017-07-19","BBLD"
685,685,685,685,0,"2017-07-20","BBLD"
605,605,605,605,100,"2017-07-21","BBLD"
605,605,605,605,0,"2017-07-24","BBLD"
605,605,605,605,0,"2017-07-25","BBLD"
605,605,605,605,0,"2017-07-26","BBLD"
605,605,605,605,0,"2017-07-27","BBLD"
605,605,605,605,0,"2017-07-28","BBLD"
605,605,605,605,0,"2017-07-31","BBLD"
605,605,605,605,0,"2017-08-01","BBLD"
605,605,605,605,0,"2017-08-02","BBLD"
605,605,605,605,0,"2017-08-03","BBLD"
605,605,605,605,0,"2017-08-04","BBLD"
605,605,605,605,0,"2017-08-07","BBLD"
605,605,605,605,0,"2017-08-08","BBLD"
605,605,605,605,0,"2017-08-09","BBLD"
605,605,605,605,0,"2017-08-10","BBLD"
605,605,605,605,0,"2017-08-11","BBLD"
605,605,605,605,0,"2017-08-14","BBLD"
605,605,605,605,0,"2017-08-15","BBLD"
605,605,605,605,0,"2017-08-16","BBLD"
605,605,605,605,0,"2017-08-17","BBLD"
605,605,605,605,0,"2017-08-18","BBLD"
605,605,605,605,0,"2017-08-21","BBLD"
605,605,605,605,0,"2017-08-22","BBLD"
605,605,605,605,0,"2017-08-23","BBLD"
615,615,615,615,600,"2017-08-24","BBLD"
615,615,615,615,0,"2017-08-25","BBLD"
615,615,615,615,0,"2017-08-28","BBLD"
620,620,620,620,200,"2017-08-29","BBLD"
620,620,620,620,0,"2017-08-30","BBLD"
620,620,620,620,100,"2017-08-31","BBLD"
620,620,620,620,0,"2017-09-01","BBLD"
620,620,620,620,0,"2017-09-04","BBLD"
570,570,570,570,100,"2017-09-05","BBLD"
570,570,570,570,0,"2017-09-06","BBLD"
615,615,615,615,100,"2017-09-07","BBLD"
615,615,615,615,0,"2017-09-08","BBLD"
615,615,615,615,0,"2017-09-11","BBLD"
615,615,615,615,0,"2017-09-12","BBLD"
615,615,615,615,0,"2017-09-13","BBLD"
615,615,615,615,0,"2017-09-14","BBLD"
615,615,615,615,0,"2017-09-15","BBLD"
615,615,615,615,0,"2017-09-18","BBLD"
615,615,615,615,0,"2017-09-19","BBLD"
615,615,615,615,0,"2017-09-20","BBLD"
615,615,615,615,0,"2017-09-21","BBLD"
615,615,615,615,0,"2017-09-22","BBLD"
615,615,615,615,0,"2017-09-25","BBLD"
615,615,615,615,0,"2017-09-26","BBLD"
615,615,615,615,0,"2017-09-27","BBLD"
615,615,615,615,0,"2017-09-28","BBLD"
615,615,615,615,0,"2017-09-29","BBLD"
615,615,615,615,0,"2017-10-02","BBLD"
615,615,615,615,0,"2017-10-03","BBLD"
615,615,615,615,0,"2017-10-04","BBLD"
615,615,615,615,0,"2017-10-05","BBLD"
600,600,486,486,300,"2017-10-06","BBLD"
486,486,486,486,0,"2017-10-09","BBLD"
486,486,486,486,0,"2017-10-10","BBLD"
486,486,486,486,0,"2017-10-11","BBLD"
555,555,555,555,900,"2017-10-12","BBLD"
560,560,560,560,100,"2017-10-13","BBLD"
560,560,560,560,0,"2017-10-16","BBLD"
560,560,560,560,0,"2017-10-17","BBLD"
560,560,560,560,0,"2017-10-18","BBLD"
560,560,560,560,0,"2017-10-19","BBLD"
560,560,560,560,0,"2017-10-20","BBLD"
560,560,560,560,0,"2017-10-23","BBLD"
560,560,560,560,0,"2017-10-24","BBLD"
560,560,560,560,0,"2017-10-25","BBLD"
560,560,560,560,0,"2017-10-26","BBLD"
560,560,560,560,0,"2017-10-27","BBLD"
560,560,560,560,0,"2017-10-30","BBLD"
560,560,560,560,0,"2017-10-31","BBLD"
560,560,560,560,0,"2017-11-01","BBLD"
560,560,560,560,0,"2017-11-02","BBLD"
560,560,560,560,0,"2017-11-03","BBLD"
560,560,560,560,0,"2017-11-06","BBLD"
452,452,452,452,200,"2017-11-07","BBLD"
505,510,505,510,17000,"2017-11-08","BBLD"
630,630,575,580,10400,"2017-11-09","BBLD"
630,630,484,570,5800,"2017-11-10","BBLD"
620,690,515,570,4900,"2017-11-13","BBLD"
555,555,555,555,100,"2017-11-14","BBLD"
550,550,520,540,9100,"2017-11-15","BBLD"
590,630,590,595,1600,"2017-11-16","BBLD"
595,595,595,595,0,"2017-11-17","BBLD"
590,590,580,580,2100,"2017-11-20","BBLD"
605,605,605,605,100,"2017-11-21","BBLD"
468,590,468,590,9400,"2017-11-22","BBLD"
545,555,505,555,7200,"2017-11-23","BBLD"
545,545,520,520,2200,"2017-11-24","BBLD"
520,555,520,555,300,"2017-11-27","BBLD"
545,545,545,545,100,"2017-11-28","BBLD"
545,545,545,545,0,"2017-11-29","BBLD"
545,545,545,545,0,"2017-11-30","BBLD"
545,545,545,545,0,"2017-12-01","BBLD"
545,545,545,545,0,"2017-12-04","BBLD"
545,545,545,545,0,"2017-12-05","BBLD"
560,560,560,560,100,"2017-12-06","BBLD"
540,540,540,540,400,"2017-12-07","BBLD"
525,525,525,525,1000,"2017-12-08","BBLD"
525,525,525,525,0,"2017-12-11","BBLD"
525,525,525,525,0,"2017-12-12","BBLD"
525,525,525,525,0,"2017-12-13","BBLD"
525,525,525,525,0,"2017-12-14","BBLD"
525,525,525,525,0,"2017-12-15","BBLD"
525,525,525,525,0,"2017-12-18","BBLD"
492,505,492,505,400,"2017-12-19","BBLD"
482,515,482,515,2100,"2017-12-20","BBLD"
515,515,515,515,0,"2017-12-21","BBLD"
525,525,525,525,100,"2017-12-22","BBLD"
525,525,525,525,0,"2017-12-25","BBLD"
525,525,525,525,0,"2017-12-26","BBLD"
525,525,525,525,0,"2017-12-27","BBLD"
525,525,525,525,0,"2017-12-28","BBLD"
525,525,525,525,0,"2017-12-29","BBLD"
525,525,525,525,0,"2018-01-01","BBLD"
525,525,525,525,0,"2018-01-02","BBLD"
525,525,525,525,0,"2018-01-03","BBLD"
515,515,515,515,500,"2018-01-04","BBLD"
515,515,515,515,0,"2018-01-05","BBLD"
500,500,500,500,200,"2018-01-08","BBLD"
525,525,525,525,100,"2018-01-09","BBLD"
525,525,525,525,0,"2018-01-10","BBLD"
482,515,482,515,700,"2018-01-11","BBLD"
515,515,515,515,100,"2018-01-12","BBLD"
515,515,515,515,0,"2018-01-15","BBLD"
500,500,500,500,2200,"2018-01-16","BBLD"
515,515,500,500,700,"2018-01-17","BBLD"
500,500,500,500,0,"2018-01-18","BBLD"
500,500,500,500,700,"2018-01-19","BBLD"
500,500,500,500,0,"2018-01-22","BBLD"
500,500,500,500,200,"2018-01-23","BBLD"
500,500,500,500,400,"2018-01-24","BBLD"
515,560,515,560,500,"2018-01-25","BBLD"
560,560,560,560,0,"2018-01-26","BBLD"
560,560,560,560,0,"2018-01-29","BBLD"
560,560,560,560,0,"2018-01-30","BBLD"
560,560,560,560,0,"2018-01-31","BBLD"
515,515,515,515,1000,"2018-02-01","BBLD"
515,515,515,515,2000,"2018-02-02","BBLD"
505,505,505,505,200,"2018-02-05","BBLD"
505,505,505,505,0,"2018-02-06","BBLD"
505,505,505,505,0,"2018-02-07","BBLD"
505,505,505,505,0,"2018-02-08","BBLD"
505,630,462,482,12800,"2018-02-09","BBLD"
590,600,590,590,500,"2018-02-12","BBLD"
600,690,555,555,14300,"2018-02-13","BBLD"
555,555,555,555,0,"2018-02-14","BBLD"
505,505,505,505,1200,"2018-02-15","BBLD"
505,505,505,505,0,"2018-02-16","BBLD"
505,505,505,505,0,"2018-02-19","BBLD"
510,510,510,510,600,"2018-02-20","BBLD"
505,505,505,505,1100,"2018-02-21","BBLD"
505,505,505,505,0,"2018-02-22","BBLD"
510,510,510,510,400,"2018-02-23","BBLD"
510,510,510,510,0,"2018-02-26","BBLD"
510,510,510,510,0,"2018-02-27","BBLD"
510,510,510,510,0,"2018-02-28","BBLD"
510,510,510,510,0,"2018-03-01","BBLD"
510,510,510,510,0,"2018-03-02","BBLD"
510,600,510,530,8000,"2018-03-05","BBLD"
515,620,510,580,4600,"2018-03-06","BBLD"
630,680,496,625,9400,"2018-03-07","BBLD"
575,575,550,550,7600,"2018-03-08","BBLD"
550,550,550,550,2500,"2018-03-09","BBLD"
550,640,550,610,3400,"2018-03-12","BBLD"
610,610,610,610,0,"2018-03-13","BBLD"
620,620,605,605,1100,"2018-03-14","BBLD"
655,655,472,595,3600,"2018-03-15","BBLD"
595,595,595,595,0,"2018-03-16","BBLD"
645,645,645,645,100,"2018-03-19","BBLD"
605,605,580,580,200,"2018-03-20","BBLD"
620,620,575,575,300,"2018-03-21","BBLD"
585,585,585,585,100,"2018-03-22","BBLD"
620,620,454,565,15400,"2018-03-23","BBLD"
615,665,482,605,1000,"2018-03-26","BBLD"
605,605,605,605,0,"2018-03-27","BBLD"
605,605,605,605,0,"2018-03-28","BBLD"
655,690,500,510,2100,"2018-03-29","BBLD"
510,510,510,510,0,"2018-03-30","BBLD"
520,585,520,550,2300,"2018-04-02","BBLD"
550,550,550,550,100,"2018-04-03","BBLD"
545,545,545,545,200,"2018-04-04","BBLD"
570,570,570,570,100,"2018-04-05","BBLD"
570,570,570,570,0,"2018-04-06","BBLD"
525,525,520,525,3100,"2018-04-09","BBLD"
505,505,505,505,900,"2018-04-10","BBLD"
505,505,505,505,0,"2018-04-11","BBLD"
525,525,525,525,100,"2018-04-12","BBLD"
520,520,520,520,100,"2018-04-13","BBLD"
520,520,520,520,0,"2018-04-16","BBLD"
520,520,520,520,0,"2018-04-17","BBLD"
560,560,550,550,200,"2018-04-18","BBLD"
550,550,550,550,0,"2018-04-19","BBLD"
550,550,550,550,0,"2018-04-20","BBLD"
515,515,515,515,1000,"2018-04-23","BBLD"
515,515,515,515,100,"2018-04-24","BBLD"
515,515,515,515,0,"2018-04-25","BBLD"
515,515,515,515,0,"2018-04-26","BBLD"
515,515,515,515,0,"2018-04-27","BBLD"
490,490,490,490,100,"2018-04-30","BBLD"
490,490,490,490,0,"2018-05-01","BBLD"
490,490,490,490,0,"2018-05-02","BBLD"
490,490,490,490,200,"2018-05-03","BBLD"
545,545,545,545,100,"2018-05-04","BBLD"
515,515,510,510,400,"2018-05-07","BBLD"
510,510,510,510,0,"2018-05-08","BBLD"
510,510,510,510,0,"2018-05-09","BBLD"
510,510,510,510,0,"2018-05-10","BBLD"
510,510,510,510,0,"2018-05-11","BBLD"
510,510,510,510,0,"2018-05-14","BBLD"
510,540,510,540,400,"2018-05-15","BBLD"
545,545,545,545,600,"2018-05-16","BBLD"
540,540,540,540,600,"2018-05-17","BBLD"
540,540,540,540,0,"2018-05-18","BBLD"
540,540,540,540,0,"2018-05-21","BBLD"
525,525,525,525,1600,"2018-05-22","BBLD"
525,525,525,525,0,"2018-05-23","BBLD"
545,580,545,580,700,"2018-05-24","BBLD"
580,580,580,580,0,"2018-05-25","BBLD"
625,710,625,690,800,"2018-05-28","BBLD"
690,690,690,690,0,"2018-05-29","BBLD"
680,690,600,680,500,"2018-05-30","BBLD"
680,680,680,680,27600,"2018-05-31","BBLD"
680,680,680,680,0,"2018-06-01","BBLD"
510,575,510,525,57800,"2018-06-04","BBLD"
525,605,496,500,63100,"2018-06-05","BBLD"
540,540,464,478,8900,"2018-06-06","BBLD"
478,510,474,474,2600,"2018-06-07","BBLD"
474,474,474,474,0,"2018-06-08","BBLD"
474,474,474,474,0,"2018-06-11","BBLD"
474,474,474,474,0,"2018-06-12","BBLD"
474,474,474,474,0,"2018-06-13","BBLD"
474,474,474,474,0,"2018-06-14","BBLD"
474,474,474,474,0,"2018-06-15","BBLD"
474,474,474,474,0,"2018-06-18","BBLD"
474,474,474,474,0,"2018-06-19","BBLD"
474,474,474,474,0,"2018-06-20","BBLD"
488,488,452,452,3600,"2018-06-21","BBLD"
486,486,486,486,100,"2018-06-22","BBLD"
480,480,480,480,500,"2018-06-25","BBLD"
480,480,480,480,0,"2018-06-26","BBLD"
474,474,474,474,100,"2018-06-27","BBLD"
472,482,472,482,300,"2018-06-28","BBLD"
482,482,482,482,0,"2018-06-29","BBLD"
482,482,482,482,0,"2018-07-02","BBLD"
482,482,482,482,0,"2018-07-03","BBLD"
486,486,476,476,500,"2018-07-04","BBLD"
470,470,470,470,2000,"2018-07-05","BBLD"
498,498,498,498,100,"2018-07-06","BBLD"
492,492,490,490,200,"2018-07-09","BBLD"
470,484,470,484,1100,"2018-07-10","BBLD"
484,484,484,484,0,"2018-07-11","BBLD"
480,480,480,480,200,"2018-07-12","BBLD"
480,480,480,480,0,"2018-07-13","BBLD"
480,480,480,480,0,"2018-07-16","BBLD"
480,480,480,480,0,"2018-07-17","BBLD"
480,480,480,480,0,"2018-07-18","BBLD"
525,525,480,480,200,"2018-07-19","BBLD"
480,480,480,480,0,"2018-07-20","BBLD"
496,496,496,496,100,"2018-07-23","BBLD"
496,496,496,496,0,"2018-07-24","BBLD"
496,496,496,496,0,"2018-07-25","BBLD"
496,496,496,496,0,"2018-07-26","BBLD"
478,478,478,478,600,"2018-07-27","BBLD"
478,478,478,478,0,"2018-07-30","BBLD"
478,478,478,478,0,"2018-07-31","BBLD"
560,560,492,492,200,"2018-08-01","BBLD"
492,492,492,492,200,"2018-08-02","BBLD"
492,492,492,492,0,"2018-08-03","BBLD"
492,492,492,492,0,"2018-08-06","BBLD"
492,492,492,492,0,"2018-08-07","BBLD"
482,482,480,480,2800,"2018-08-08","BBLD"
480,480,480,480,0,"2018-08-09","BBLD"
478,478,478,478,1000,"2018-08-10","BBLD"
478,478,478,478,0,"2018-08-13","BBLD"
478,478,478,478,0,"2018-08-14","BBLD"
478,478,476,476,1800,"2018-08-15","BBLD"
476,476,476,476,0,"2018-08-16","BBLD"
476,476,476,476,0,"2018-08-17","BBLD"
476,476,476,476,0,"2018-08-20","BBLD"
476,476,476,476,0,"2018-08-21","BBLD"
476,476,476,476,0,"2018-08-22","BBLD"
476,476,476,476,0,"2018-08-23","BBLD"
476,476,476,476,0,"2018-08-24","BBLD"
490,490,490,490,100,"2018-08-27","BBLD"
490,490,490,490,0,"2018-08-28","BBLD"
490,490,490,490,0,"2018-08-29","BBLD"
490,490,490,490,0,"2018-08-30","BBLD"
486,486,486,486,400,"2018-08-31","BBLD"
486,486,486,486,0,"2018-09-03","BBLD"
486,486,486,486,0,"2018-09-04","BBLD"
460,460,460,460,1700,"2018-09-05","BBLD"
496,496,496,496,100,"2018-09-06","BBLD"
496,496,496,496,0,"2018-09-07","BBLD"
496,496,496,496,0,"2018-09-10","BBLD"
496,496,496,496,0,"2018-09-11","BBLD"
480,488,480,488,300,"2018-09-12","BBLD"
488,488,488,488,0,"2018-09-13","BBLD"
488,488,488,488,0,"2018-09-14","BBLD"
478,478,478,478,200,"2018-09-17","BBLD"
478,478,478,478,0,"2018-09-18","BBLD"
478,478,456,456,500,"2018-09-19","BBLD"
456,456,456,456,0,"2018-09-20","BBLD"
496,496,496,496,100,"2018-09-21","BBLD"
496,496,496,496,0,"2018-09-24","BBLD"
496,496,496,496,0,"2018-09-25","BBLD"
496,496,496,496,0,"2018-09-26","BBLD"
496,496,496,496,0,"2018-09-27","BBLD"
496,496,496,496,0,"2018-09-28","BBLD"
496,496,496,496,0,"2018-10-01","BBLD"
496,496,496,496,0,"2018-10-02","BBLD"
492,492,486,486,1400,"2018-10-03","BBLD"
486,486,486,486,0,"2018-10-04","BBLD"
486,486,486,486,0,"2018-10-05","BBLD"
486,486,486,486,0,"2018-10-08","BBLD"
486,486,486,486,0,"2018-10-09","BBLD"
486,486,486,486,100,"2018-10-10","BBLD"
505,505,456,458,1400,"2018-10-11","BBLD"
470,470,470,470,100,"2018-10-12","BBLD"
470,470,470,470,0,"2018-10-15","BBLD"
458,458,456,456,9000,"2018-10-16","BBLD"
454,454,450,450,10200,"2018-10-17","BBLD"
450,486,450,486,300,"2018-10-18","BBLD"
486,486,486,486,0,"2018-10-19","BBLD"
486,486,486,486,0,"2018-10-22","BBLD"
486,486,486,486,0,"2018-10-23","BBLD"
486,486,486,486,0,"2018-10-24","BBLD"
486,486,486,486,0,"2018-10-25","BBLD"
486,486,486,486,0,"2018-10-26","BBLD"
486,486,486,486,300,"2018-10-29","BBLD"
486,486,486,486,0,"2018-10-30","BBLD"
486,486,486,486,1200,"2018-10-31","BBLD"
486,486,486,486,0,"2018-11-01","BBLD"
486,486,486,486,0,"2018-11-02","BBLD"
486,486,486,486,0,"2018-11-05","BBLD"
486,486,486,486,0,"2018-11-06","BBLD"
486,486,486,486,0,"2018-11-07","BBLD"
486,486,486,486,0,"2018-11-08","BBLD"
486,486,486,486,0,"2018-11-09","BBLD"
500,500,500,500,200,"2018-11-12","BBLD"
500,500,402,402,900,"2018-11-13","BBLD"
406,482,406,482,2300,"2018-11-14","BBLD"
482,494,482,494,700,"2018-11-15","BBLD"
494,494,494,494,0,"2018-11-16","BBLD"
374,476,374,476,10400,"2018-11-19","BBLD"
476,476,476,476,0,"2018-11-20","BBLD"
476,476,476,476,0,"2018-11-21","BBLD"
476,476,476,476,0,"2018-11-22","BBLD"
476,476,476,476,0,"2018-11-23","BBLD"
476,476,476,476,0,"2018-11-26","BBLD"
476,476,476,476,0,"2018-11-27","BBLD"
476,476,476,476,0,"2018-11-28","BBLD"
476,476,476,476,0,"2018-11-29","BBLD"
490,494,486,486,400,"2018-11-30","BBLD"
486,486,484,484,1200,"2018-12-03","BBLD"
470,482,470,470,1800,"2018-12-04","BBLD"
420,442,420,442,6600,"2018-12-05","BBLD"
444,444,442,442,3000,"2018-12-06","BBLD"
442,456,442,456,1100,"2018-12-07","BBLD"
454,454,454,454,100,"2018-12-10","BBLD"
454,454,454,454,0,"2018-12-11","BBLD"
448,492,448,492,400,"2018-12-12","BBLD"
492,492,492,492,0,"2018-12-13","BBLD"
492,492,492,492,0,"2018-12-14","BBLD"
492,492,492,492,0,"2018-12-17","BBLD"
492,492,492,492,0,"2018-12-18","BBLD"
492,492,492,492,0,"2018-12-19","BBLD"
492,492,492,492,0,"2018-12-20","BBLD"
472,472,472,472,100,"2018-12-21","BBLD"
472,472,472,472,0,"2018-12-24","BBLD"
472,472,472,472,0,"2018-12-25","BBLD"
472,472,472,472,0,"2018-12-26","BBLD"
472,472,472,472,0,"2018-12-27","BBLD"
472,472,472,472,0,"2018-12-28","BBLD"
472,472,472,472,0,"2018-12-31","BBLD"
472,472,472,472,0,"2019-01-01","BBLD"
472,472,472,472,0,"2019-01-02","BBLD"
472,472,472,472,0,"2019-01-03","BBLD"
472,472,472,472,0,"2019-01-04","BBLD"
466,466,466,466,200,"2019-01-07","BBLD"
466,466,466,466,0,"2019-01-08","BBLD"
466,466,466,466,0,"2019-01-09","BBLD"
460,460,460,460,100,"2019-01-10","BBLD"
460,460,460,460,0,"2019-01-11","BBLD"
460,460,460,460,0,"2019-01-14","BBLD"
450,450,450,450,300,"2019-01-15","BBLD"
450,450,450,450,0,"2019-01-16","BBLD"
450,450,450,450,0,"2019-01-17","BBLD"
450,458,450,458,1400,"2019-01-18","BBLD"
458,458,458,458,0,"2019-01-21","BBLD"
450,466,450,450,2600,"2019-01-22","BBLD"
450,450,450,450,0,"2019-01-23","BBLD"
464,464,376,376,700,"2019-01-24","BBLD"
462,462,454,454,1100,"2019-01-25","BBLD"
454,454,454,454,0,"2019-01-28","BBLD"
454,454,454,454,0,"2019-01-29","BBLD"
454,454,454,454,0,"2019-01-30","BBLD"
454,454,454,454,0,"2019-01-31","BBLD"
454,454,454,454,0,"2019-02-01","BBLD"
466,468,464,466,10600,"2019-02-04","BBLD"
466,466,466,466,0,"2019-02-05","BBLD"
466,466,466,466,0,"2019-02-06","BBLD"
454,454,450,450,600,"2019-02-07","BBLD"
436,436,436,436,11000,"2019-02-08","BBLD"
436,436,436,436,0,"2019-02-11","BBLD"
440,470,440,450,2700,"2019-02-12","BBLD"
450,510,434,434,700,"2019-02-13","BBLD"
434,434,434,434,0,"2019-02-14","BBLD"
434,434,434,434,0,"2019-02-15","BBLD"
434,434,434,434,0,"2019-02-18","BBLD"
434,434,434,434,0,"2019-02-19","BBLD"
434,434,434,434,0,"2019-02-20","BBLD"
434,434,434,434,0,"2019-02-21","BBLD"
434,434,434,434,0,"2019-02-22","BBLD"
464,472,458,458,2500,"2019-02-25","BBLD"
450,452,448,448,800,"2019-02-26","BBLD"
428,440,428,436,2500,"2019-02-27","BBLD"
436,436,436,436,0,"2019-02-28","BBLD"
436,436,436,436,0,"2019-03-01","BBLD"
444,444,444,444,1600,"2019-03-04","BBLD"
444,444,444,444,0,"2019-03-05","BBLD"
444,444,444,444,0,"2019-03-06","BBLD"
444,444,444,444,0,"2019-03-07","BBLD"
440,440,440,440,200,"2019-03-08","BBLD"
440,440,440,440,0,"2019-03-11","BBLD"
442,446,442,442,500,"2019-03-12","BBLD"
442,442,442,442,0,"2019-03-13","BBLD"
442,442,442,442,0,"2019-03-14","BBLD"
442,442,442,442,0,"2019-03-15","BBLD"
442,442,442,442,0,"2019-03-18","BBLD"
428,428,428,428,1000,"2019-03-19","BBLD"
428,428,428,428,0,"2019-03-20","BBLD"
452,458,450,458,700,"2019-03-21","BBLD"
452,452,452,452,100,"2019-03-22","BBLD"
452,452,452,452,0,"2019-03-25","BBLD"
452,452,452,452,0,"2019-03-26","BBLD"
448,454,448,454,1600,"2019-03-27","BBLD"
454,454,454,454,0,"2019-03-28","BBLD"
454,454,454,454,0,"2019-03-29","BBLD"
454,454,454,454,0,"2019-04-01","BBLD"
488,488,448,468,300,"2019-04-02","BBLD"
468,468,468,468,0,"2019-04-03","BBLD"
462,462,460,462,8900,"2019-04-04","BBLD"
462,462,462,462,300,"2019-04-05","BBLD"
462,462,462,462,400,"2019-04-08","BBLD"
462,462,462,462,500,"2019-04-09","BBLD"
470,480,470,476,2000,"2019-04-10","BBLD"
480,480,480,480,1300,"2019-04-11","BBLD"
480,480,480,480,1200,"2019-04-12","BBLD"
500,500,484,484,500,"2019-04-15","BBLD"
484,484,484,484,0,"2019-04-16","BBLD"
484,484,484,484,0,"2019-04-17","BBLD"
486,565,486,565,1700,"2019-04-18","BBLD"
565,565,565,565,0,"2019-04-19","BBLD"
565,565,565,565,0,"2019-04-22","BBLD"
480,480,480,480,500,"2019-04-23","BBLD"
490,490,490,490,200,"2019-04-24","BBLD"
480,480,480,480,300,"2019-04-25","BBLD"
480,480,480,480,200,"2019-04-26","BBLD"
480,480,480,480,500,"2019-04-29","BBLD"
480,480,480,480,0,"2019-04-30","BBLD"
480,480,480,480,0,"2019-05-01","BBLD"
480,480,480,480,0,"2019-05-02","BBLD"
480,480,480,480,0,"2019-05-03","BBLD"
480,480,480,480,0,"2019-05-06","BBLD"
480,480,480,480,0,"2019-05-07","BBLD"
480,480,480,480,0,"2019-05-08","BBLD"
575,575,452,452,500,"2019-05-09","BBLD"
470,550,470,530,1100,"2019-05-10","BBLD"
530,530,530,530,0,"2019-05-13","BBLD"
530,530,530,530,0,"2019-05-14","BBLD"
530,530,530,530,0,"2019-05-15","BBLD"
525,525,500,500,300,"2019-05-16","BBLD"
500,500,500,500,0,"2019-05-17","BBLD"
460,500,460,500,1200,"2019-05-20","BBLD"
500,500,500,500,100,"2019-05-21","BBLD"
442,442,442,442,100,"2019-05-22","BBLD"
470,470,470,470,1200,"2019-05-23","BBLD"
472,472,472,472,10000,"2019-05-24","BBLD"
472,472,472,472,0,"2019-05-27","BBLD"
472,472,472,472,0,"2019-05-28","BBLD"
472,472,472,472,0,"2019-05-29","BBLD"
472,472,472,472,0,"2019-05-30","BBLD"
472,472,472,472,0,"2019-05-31","BBLD"
472,472,472,472,0,"2019-06-03","BBLD"
472,472,472,472,0,"2019-06-04","BBLD"
472,472,472,472,0,"2019-06-05","BBLD"
472,472,472,472,0,"2019-06-06","BBLD"
472,472,472,472,0,"2019-06-07","BBLD"
472,472,472,472,0,"2019-06-10","BBLD"
488,488,488,488,1000,"2019-06-11","BBLD"
486,486,486,486,200,"2019-06-12","BBLD"
486,486,486,486,0,"2019-06-13","BBLD"
470,470,470,470,400,"2019-06-14","BBLD"
470,470,470,470,0,"2019-06-17","BBLD"
470,470,470,470,100,"2019-06-18","BBLD"
525,525,525,525,200,"2019-06-19","BBLD"
525,525,525,525,0,"2019-06-20","BBLD"
525,525,525,525,0,"2019-06-21","BBLD"
525,525,525,525,200,"2019-06-24","BBLD"
525,525,525,525,100,"2019-06-25","BBLD"
486,488,486,488,300,"2019-06-26","BBLD"
486,520,484,520,12800,"2019-06-27","BBLD"
520,520,520,520,0,"2019-06-28","BBLD"
520,520,520,520,0,"2019-07-01","BBLD"
482,520,480,520,15300,"2019-07-02","BBLD"
520,520,520,520,0,"2019-07-03","BBLD"
474,525,472,525,5300,"2019-07-04","BBLD"
525,525,525,525,0,"2019-07-05","BBLD"
525,525,525,525,0,"2019-07-08","BBLD"
500,525,500,525,10200,"2019-07-09","BBLD"
472,474,464,474,71700,"2019-07-10","BBLD"
474,474,474,474,0,"2019-07-11","BBLD"
462,472,456,472,15100,"2019-07-12","BBLD"
456,456,456,456,2500,"2019-07-15","BBLD"
456,456,456,456,0,"2019-07-16","BBLD"
456,456,456,456,0,"2019-07-17","BBLD"
456,456,456,456,0,"2019-07-18","BBLD"
470,470,470,470,200,"2019-07-19","BBLD"
470,470,470,470,0,"2019-07-22","BBLD"
470,470,470,470,0,"2019-07-23","BBLD"
470,470,470,470,0,"2019-07-24","BBLD"
470,470,470,470,0,"2019-07-25","BBLD"
452,452,452,452,100,"2019-07-26","BBLD"
452,452,452,452,0,"2019-07-29","BBLD"
484,484,484,484,100,"2019-07-30","BBLD"
484,484,484,484,100,"2019-07-31","BBLD"
484,484,484,484,0,"2019-08-01","BBLD"
470,470,470,470,200,"2019-08-02","BBLD"
470,470,470,470,0,"2019-08-05","BBLD"
470,470,470,470,0,"2019-08-06","BBLD"
470,470,470,470,0,"2019-08-07","BBLD"
470,470,470,470,0,"2019-08-08","BBLD"
470,470,470,470,0,"2019-08-09","BBLD"
470,470,470,470,0,"2019-08-12","BBLD"
470,470,470,470,0,"2019-08-13","BBLD"
470,470,470,470,0,"2019-08-14","BBLD"
470,470,470,470,0,"2019-08-15","BBLD"
470,470,470,470,0,"2019-08-16","BBLD"
466,470,466,470,500,"2019-08-19","BBLD"
470,470,470,470,0,"2019-08-20","BBLD"
470,470,470,470,100,"2019-08-21","BBLD"
470,470,470,470,0,"2019-08-22","BBLD"
488,488,488,488,100,"2019-08-23","BBLD"
488,488,488,488,0,"2019-08-26","BBLD"
480,480,480,480,400,"2019-08-27","BBLD"
480,480,480,480,0,"2019-08-28","BBLD"
450,450,450,450,6200,"2019-08-29","BBLD"
450,450,450,450,0,"2019-08-30","BBLD"
450,450,450,450,0,"2019-09-02","BBLD"
442,442,442,442,10000,"2019-09-03","BBLD"
444,444,434,444,84400,"2019-09-04","BBLD"
440,454,430,454,28200,"2019-09-05","BBLD"
440,440,440,440,1100,"2019-09-06","BBLD"
440,440,440,440,0,"2019-09-09","BBLD"
454,456,454,456,900,"2019-09-10","BBLD"
456,456,456,456,0,"2019-09-11","BBLD"
416,416,416,416,100,"2019-09-12","BBLD"
426,476,426,476,1500,"2019-09-13","BBLD"
458,460,458,460,400,"2019-09-16","BBLD"
460,460,424,450,3600,"2019-09-17","BBLD"
450,450,450,450,3000,"2019-09-18","BBLD"
488,488,488,488,100,"2019-09-19","BBLD"
488,488,488,488,0,"2019-09-20","BBLD"
488,488,488,488,0,"2019-09-23","BBLD"
488,488,488,488,0,"2019-09-24","BBLD"
488,488,488,488,0,"2019-09-25","BBLD"
488,488,488,488,0,"2019-09-26","BBLD"
480,488,428,442,10200,"2019-09-27","BBLD"
442,442,442,442,0,"2019-09-30","BBLD"
442,442,442,442,0,"2019-10-01","BBLD"
442,442,442,442,0,"2019-10-02","BBLD"
430,430,430,430,200,"2019-10-03","BBLD"
430,430,430,430,0,"2019-10-04","BBLD"
430,430,430,430,0,"2019-10-07","BBLD"
434,434,434,434,400,"2019-10-08","BBLD"
434,434,434,434,0,"2019-10-09","BBLD"
434,434,434,434,0,"2019-10-10","BBLD"
434,434,434,434,0,"2019-10-11","BBLD"
434,434,434,434,0,"2019-10-14","BBLD"
434,434,434,434,0,"2019-10-15","BBLD"
436,496,436,496,1200,"2019-10-16","BBLD"
482,482,462,462,400,"2019-10-17","BBLD"
450,494,450,494,5600,"2019-10-18","BBLD"
494,494,494,494,0,"2019-10-21","BBLD"
494,494,494,494,0,"2019-10-22","BBLD"
470,470,430,462,2200,"2019-10-23","BBLD"
462,462,430,456,17100,"2019-10-24","BBLD"
430,434,430,434,13500,"2019-10-25","BBLD"
422,422,422,422,300,"2019-10-28","BBLD"
422,452,422,448,13400,"2019-10-29","BBLD"
446,446,446,446,600,"2019-10-30","BBLD"
446,446,446,446,0,"2019-10-31","BBLD"
446,446,446,446,0,"2019-11-01","BBLD"
444,444,424,442,4200,"2019-11-04","BBLD"
442,442,442,442,0,"2019-11-05","BBLD"
442,442,440,440,400,"2019-11-06","BBLD"
438,438,438,438,200,"2019-11-07","BBLD"
438,438,438,438,0,"2019-11-08","BBLD"
436,436,436,436,600,"2019-11-11","BBLD"
436,436,424,430,700,"2019-11-12","BBLD"
430,430,418,426,7500,"2019-11-13","BBLD"
426,426,426,426,0,"2019-11-14","BBLD"
422,424,422,424,300,"2019-11-15","BBLD"
426,426,426,426,300,"2019-11-18","BBLD"
426,426,426,426,0,"2019-11-19","BBLD"
426,426,426,426,6000,"2019-11-20","BBLD"
420,420,420,420,100,"2019-11-21","BBLD"
420,420,420,420,0,"2019-11-22","BBLD"
420,420,418,418,10600,"2019-11-25","BBLD"
418,418,418,418,0,"2019-11-26","BBLD"
418,418,418,418,0,"2019-11-27","BBLD"
418,418,418,418,0,"2019-11-28","BBLD"
418,418,410,410,1500,"2019-11-29","BBLD"
410,410,410,410,0,"2019-12-02","BBLD"
410,410,410,410,0,"2019-12-03","BBLD"
410,410,410,410,0,"2019-12-04","BBLD"
410,410,410,410,0,"2019-12-05","BBLD"
410,410,410,410,0,"2019-12-06","BBLD"
410,410,410,410,0,"2019-12-09","BBLD"
404,404,404,404,200,"2019-12-10","BBLD"
404,404,404,404,0,"2019-12-11","BBLD"
404,404,404,404,100,"2019-12-12","BBLD"
404,404,404,404,0,"2019-12-13","BBLD"
404,404,404,404,0,"2019-12-16","BBLD"
404,404,404,404,0,"2019-12-17","BBLD"
404,404,404,404,0,"2019-12-18","BBLD"
404,404,404,404,0,"2019-12-19","BBLD"
404,404,404,404,0,"2019-12-20","BBLD"
404,404,404,404,0,"2019-12-23","BBLD"
404,404,404,404,0,"2019-12-26","BBLD"
404,404,404,404,0,"2019-12-27","BBLD"
404,404,404,404,0,"2019-12-30","BBLD"
404,404,404,404,0,"2020-01-02","BBLD"
404,404,404,404,0,"2020-01-03","BBLD"
430,430,420,420,400,"2020-01-06","BBLD"
420,420,420,420,0,"2020-01-07","BBLD"
420,420,420,420,0,"2020-01-08","BBLD"
420,420,420,420,0,"2020-01-09","BBLD"
420,420,420,420,0,"2020-01-10","BBLD"
420,420,420,420,0,"2020-01-13","BBLD"
420,420,420,420,0,"2020-01-14","BBLD"
420,420,420,420,0,"2020-01-15","BBLD"
416,416,416,416,300,"2020-01-16","BBLD"
416,416,416,416,0,"2020-01-17","BBLD"
416,416,416,416,0,"2020-01-20","BBLD"
416,416,416,416,0,"2020-01-21","BBLD"
416,416,416,416,0,"2020-01-22","BBLD"
416,416,416,416,0,"2020-01-23","BBLD"
416,416,416,416,0,"2020-01-24","BBLD"
416,416,416,416,0,"2020-01-27","BBLD"
416,416,416,416,0,"2020-01-28","BBLD"
416,416,416,416,0,"2020-01-29","BBLD"
418,418,418,418,100,"2020-01-30","BBLD"
418,418,418,418,0,"2020-01-31","BBLD"
420,420,420,420,100,"2020-02-03","BBLD"
420,420,420,420,0,"2020-02-04","BBLD"
424,424,424,424,200,"2020-02-05","BBLD"
428,428,426,428,700,"2020-02-06","BBLD"
428,428,428,428,0,"2020-02-07","BBLD"
428,428,428,428,0,"2020-02-10","BBLD"
428,428,428,428,0,"2020-02-11","BBLD"
428,428,428,428,0,"2020-02-12","BBLD"
428,428,428,428,0,"2020-02-13","BBLD"
428,428,428,428,0,"2020-02-14","BBLD"
428,428,428,428,0,"2020-02-17","BBLD"
428,428,428,428,0,"2020-02-18","BBLD"
428,428,428,428,100,"2020-02-19","BBLD"
428,428,428,428,0,"2020-02-20","BBLD"
428,428,428,428,0,"2020-02-21","BBLD"
428,428,428,428,0,"2020-02-24","BBLD"
344,344,344,344,100,"2020-02-25","BBLD"
344,344,344,344,0,"2020-02-26","BBLD"
344,344,344,344,0,"2020-02-27","BBLD"
344,344,344,344,0,"2020-02-28","BBLD"
344,344,344,344,0,"2020-03-02","BBLD"
346,430,344,430,3100,"2020-03-03","BBLD"
428,428,428,428,100,"2020-03-04","BBLD"
426,426,426,426,100,"2020-03-05","BBLD"
438,448,438,448,1000,"2020-03-06","BBLD"
448,448,448,448,0,"2020-03-09","BBLD"
448,448,448,448,0,"2020-03-10","BBLD"
448,448,448,448,0,"2020-03-11","BBLD"
448,448,448,448,0,"2020-03-12","BBLD"
440,440,440,440,200,"2020-03-13","BBLD"
440,440,440,440,0,"2020-03-16","BBLD"
440,440,440,440,0,"2020-03-17","BBLD"
440,440,440,440,0,"2020-03-18","BBLD"
440,440,440,440,0,"2020-03-19","BBLD"
440,440,440,440,0,"2020-03-20","BBLD"
440,440,440,440,0,"2020-03-23","BBLD"
434,434,434,434,100,"2020-03-24","BBLD"
434,434,434,434,0,"2020-03-26","BBLD"
434,434,404,434,2600,"2020-03-27","BBLD"
434,434,434,434,0,"2020-03-30","BBLD"
444,444,404,438,2500,"2020-03-31","BBLD"
438,438,438,438,0,"2020-04-01","BBLD"
438,438,420,432,700,"2020-04-02","BBLD"
402,428,402,428,3400,"2020-04-03","BBLD"
400,412,400,412,5100,"2020-04-06","BBLD"
426,426,426,426,100,"2020-04-07","BBLD"
400,400,398,398,1200,"2020-04-08","BBLD"
444,444,444,444,1000,"2020-04-09","BBLD"
414,414,414,414,100,"2020-04-13","BBLD"
414,422,414,422,400,"2020-04-14","BBLD"
422,422,422,422,0,"2020-04-15","BBLD"
422,422,422,422,0,"2020-04-16","BBLD"
422,422,422,422,0,"2020-04-17","BBLD"
400,430,396,430,1252600,"2020-04-20","BBLD"
416,420,400,410,3000,"2020-04-21","BBLD"
410,410,410,410,0,"2020-04-22","BBLD"
410,410,410,410,0,"2020-04-23","BBLD"
408,408,384,404,2700,"2020-04-24","BBLD"
404,404,404,404,0,"2020-04-27","BBLD"
378,410,378,410,2800,"2020-04-28","BBLD"
410,410,410,410,0,"2020-04-29","BBLD"
410,410,410,410,0,"2020-04-30","BBLD"
410,410,410,410,0,"2020-05-04","BBLD"
408,408,408,408,100,"2020-05-05","BBLD"
382,404,382,404,2600,"2020-05-06","BBLD"
404,404,404,404,500,"2020-05-08","BBLD"
402,402,380,398,5800,"2020-05-11","BBLD"
398,398,398,398,0,"2020-05-12","BBLD"
398,398,398,398,0,"2020-05-13","BBLD"
398,398,398,398,0,"2020-05-14","BBLD"
398,398,398,398,0,"2020-05-15","BBLD"
390,390,378,380,1350200,"2020-05-18","BBLD"
420,420,420,420,100,"2020-05-19","BBLD"
420,420,420,420,0,"2020-05-20","BBLD"
420,420,420,420,0,"2020-05-26","BBLD"
420,420,420,420,0,"2020-05-27","BBLD"
420,420,420,420,0,"2020-05-28","BBLD"
428,428,412,412,200,"2020-05-29","BBLD"
410,412,410,412,3000,"2020-06-02","BBLD"
422,422,408,422,21600,"2020-06-03","BBLD"
422,422,422,422,10000,"2020-06-04","BBLD"
422,422,422,422,0,"2020-06-05","BBLD"
422,428,394,428,2200,"2020-06-08","BBLD"
408,420,408,420,600,"2020-06-09","BBLD"
420,420,420,420,0,"2020-06-10","BBLD"
392,426,392,426,3100,"2020-06-11","BBLD"
426,426,426,426,0,"2020-06-12","BBLD"
426,426,426,426,800,"2020-06-15","BBLD"
422,422,416,416,300,"2020-06-16","BBLD"
388,420,388,420,2600,"2020-06-17","BBLD"
420,420,420,420,100,"2020-06-18","BBLD"
412,412,412,412,2600,"2020-06-19","BBLD"
412,412,412,412,0,"2020-06-22","BBLD"
412,412,412,412,0,"2020-06-23","BBLD"
384,408,384,408,8300,"2020-06-24","BBLD"
400,400,380,380,800,"2020-06-25","BBLD"
382,398,380,396,5200,"2020-06-26","BBLD"
396,396,396,396,0,"2020-06-29","BBLD"
396,396,396,396,0,"2020-06-30","BBLD"
370,370,370,370,100,"2020-07-01","BBLD"
370,370,370,370,0,"2020-07-02","BBLD"
372,372,350,352,4500,"2020-07-03","BBLD"
336,382,332,382,4100,"2020-07-06","BBLD"
362,390,362,378,4100,"2020-07-07","BBLD"
378,378,378,378,0,"2020-07-08","BBLD"
394,394,380,394,10100,"2020-07-09","BBLD"
394,394,394,394,0,"2020-07-10","BBLD"
394,394,394,394,0,"2020-07-13","BBLD"
392,392,392,392,100,"2020-07-14","BBLD"
380,388,380,388,1400,"2020-07-15","BBLD"
388,388,382,386,2700,"2020-07-16","BBLD"
370,370,360,370,46100,"2020-07-17","BBLD"
366,370,366,370,1352300,"2020-07-20","BBLD"
374,386,374,384,3700,"2020-07-21","BBLD"
380,382,380,382,3000,"2020-07-22","BBLD"
382,382,382,382,0,"2020-07-23","BBLD"
382,382,382,382,5000,"2020-07-24","BBLD"
382,382,382,382,0,"2020-07-27","BBLD"
382,382,382,382,0,"2020-07-28","BBLD"
382,382,382,382,0,"2020-07-29","BBLD"
382,382,382,382,0,"2020-07-30","BBLD"
382,382,382,382,100,"2020-08-03","BBLD"
380,380,380,380,200,"2020-08-04","BBLD"
370,370,368,368,3900,"2020-08-05","BBLD"
382,382,352,352,1300,"2020-08-06","BBLD"
360,382,360,382,1300,"2020-08-07","BBLD"
382,382,382,382,300,"2020-08-10","BBLD"
382,382,382,382,100,"2020-08-11","BBLD"
362,450,362,450,1341200,"2020-08-12","BBLD"
450,454,420,420,5000,"2020-08-13","BBLD"
420,420,392,392,8800,"2020-08-14","BBLD"
384,390,366,370,12600,"2020-08-18","BBLD"
392,392,370,372,1400,"2020-08-19","BBLD"
372,388,366,388,1400,"2020-08-24","BBLD"
388,388,388,388,400,"2020-08-25","BBLD"
386,386,386,386,100,"2020-08-26","BBLD"
386,386,386,386,0,"2020-08-27","BBLD"
374,374,372,372,41000,"2020-08-28","BBLD"
372,390,368,390,5700,"2020-08-31","BBLD"
370,370,370,370,100,"2020-09-01","BBLD"
370,370,370,370,0,"2020-09-02","BBLD"
390,390,380,380,1200,"2020-09-03","BBLD"
372,378,370,378,4900,"2020-09-04","BBLD"
378,378,378,378,200,"2020-09-07","BBLD"
378,378,378,378,0,"2020-09-08","BBLD"
374,374,374,374,265200,"2020-09-09","BBLD"
372,374,372,374,1085100,"2020-09-10","BBLD"
374,374,374,374,0,"2020-09-11","BBLD"
354,374,354,374,1500,"2020-09-14","BBLD"
374,374,374,374,0,"2020-09-15","BBLD"
374,374,374,374,0,"2020-09-16","BBLD"
374,374,374,374,0,"2020-09-17","BBLD"
374,374,374,374,0,"2020-09-18","BBLD"
356,356,356,356,100,"2020-09-21","BBLD"
356,356,356,356,0,"2020-09-22","BBLD"
356,356,356,356,0,"2020-09-23","BBLD"
336,336,336,336,100,"2020-09-24","BBLD"
316,350,316,350,200,"2020-09-25","BBLD"
336,336,336,336,300,"2020-09-28","BBLD"
346,346,346,346,1473400,"2020-09-29","BBLD"
346,346,346,346,0,"2020-09-30","BBLD"
330,330,330,330,100,"2020-10-01","BBLD"
338,338,338,338,100,"2020-10-02","BBLD"
340,340,340,340,100,"2020-10-05","BBLD"
340,340,340,340,0,"2020-10-06","BBLD"
340,340,340,340,0,"2020-10-07","BBLD"
340,340,340,340,0,"2020-10-08","BBLD"
340,340,340,340,0,"2020-10-09","BBLD"
338,338,338,338,100,"2020-10-12","BBLD"
338,338,338,338,0,"2020-10-13","BBLD"
338,338,338,338,0,"2020-10-14","BBLD"
340,340,340,340,3300,"2020-10-15","BBLD"
340,340,340,340,100,"2020-10-16","BBLD"
340,340,334,334,1100,"2020-10-19","BBLD"
334,334,332,332,3700,"2020-10-20","BBLD"
332,332,314,314,7100,"2020-10-21","BBLD"
314,314,312,312,9700,"2020-10-22","BBLD"
304,304,304,304,45600,"2020-10-23","BBLD"
300,300,298,298,200,"2020-10-26","BBLD"
298,298,298,298,0,"2020-10-27","BBLD"
300,342,300,342,300,"2020-11-02","BBLD"
342,370,342,370,15300,"2020-11-03","BBLD"
368,378,368,370,6600,"2020-11-04","BBLD"
370,378,350,366,8200,"2020-11-05","BBLD"
360,362,360,362,3e+05,"2020-11-06","BBLD"
362,362,340,360,10400,"2020-11-09","BBLD"
358,358,356,358,350100,"2020-11-10","BBLD"
348,374,348,374,4300,"2020-11-11","BBLD"
352,368,350,368,3300,"2020-11-12","BBLD"
366,366,362,362,150100,"2020-11-13","BBLD"
352,352,352,352,100,"2020-11-16","BBLD"
366,368,358,358,206200,"2020-11-17","BBLD"
372,372,366,368,385000,"2020-11-18","BBLD"
368,368,368,368,0,"2020-11-19","BBLD"
368,368,368,368,0,"2020-11-20","BBLD"
368,368,368,368,0,"2020-11-23","BBLD"
366,366,366,366,400,"2020-11-24","BBLD"
364,364,364,364,100,"2020-11-25","BBLD"
364,364,364,364,700,"2020-11-26","BBLD"
364,364,364,364,100,"2020-11-27","BBLD"
356,356,356,356,100,"2020-11-30","BBLD"
370,370,350,350,1300,"2020-12-01","BBLD"
330,370,330,366,152100,"2020-12-02","BBLD"
366,368,366,368,359900,"2020-12-03","BBLD"
368,368,350,352,1400,"2020-12-04","BBLD"
352,352,352,352,0,"2020-12-07","BBLD"
366,368,366,368,200600,"2020-12-08","BBLD"
364,364,364,364,4000,"2020-12-10","BBLD"
364,364,344,344,20000,"2020-12-11","BBLD"
344,344,344,344,0,"2020-12-14","BBLD"
344,344,344,344,0,"2020-12-15","BBLD"
348,348,346,346,1600,"2020-12-16","BBLD"
346,366,346,364,156000,"2020-12-17","BBLD"
364,364,364,364,1200,"2020-12-18","BBLD"
362,364,362,364,6200,"2020-12-21","BBLD"
364,374,346,346,700,"2020-12-22","BBLD"
346,346,346,346,800,"2020-12-23","BBLD"
346,366,346,366,8500,"2020-12-28","BBLD"
378,378,370,370,2600,"2020-12-29","BBLD"
350,368,350,368,400,"2020-12-30","BBLD"
364,364,364,364,157800,"2021-01-04","BBLD"
364,364,340,340,62700,"2021-01-05","BBLD"
358,358,318,318,354700,"2021-01-06","BBLD"
318,318,296,302,544900,"2021-01-07","BBLD"
302,318,282,282,1e+06,"2021-01-08","BBLD"
282,284,278,280,285900,"2021-01-11","BBLD"
280,280,276,280,447200,"2021-01-12","BBLD"
278,280,276,278,60500,"2021-01-13","BBLD"
278,284,274,280,192900,"2021-01-14","BBLD"
280,280,276,280,63700,"2021-01-15","BBLD"
280,282,276,280,133600,"2021-01-18","BBLD"
280,280,276,280,38800,"2021-01-19","BBLD"
280,280,280,280,425600,"2021-01-20","BBLD"
282,282,280,280,100800,"2021-01-21","BBLD"
280,282,278,280,122200,"2021-01-22","BBLD"
280,280,276,276,162300,"2021-01-25","BBLD"
278,278,276,276,114100,"2021-01-26","BBLD"
276,280,274,280,6900,"2021-01-27","BBLD"
272,280,272,274,21000,"2021-01-28","BBLD"
278,280,274,274,32700,"2021-01-29","BBLD"
274,274,272,274,65600,"2021-02-01","BBLD"
274,320,274,276,356100,"2021-02-02","BBLD"
276,286,270,282,319500,"2021-02-03","BBLD"
282,282,278,282,19500,"2021-02-04","BBLD"
280,282,278,282,103000,"2021-02-05","BBLD"
282,282,280,282,182800,"2021-02-08","BBLD"
290,290,280,282,120700,"2021-02-09","BBLD"
282,282,282,282,146200,"2021-02-10","BBLD"
282,288,282,288,160300,"2021-02-11","BBLD"
288,342,288,316,709900,"2021-02-15","BBLD"
316,316,304,310,219400,"2021-02-16","BBLD"
310,374,310,360,1191100,"2021-02-17","BBLD"
360,374,350,374,304600,"2021-02-18","BBLD"
374,414,374,402,380400,"2021-02-19","BBLD"
402,410,374,402,62700,"2021-02-22","BBLD"
394,402,394,402,117700,"2021-02-23","BBLD"
402,406,398,400,158300,"2021-02-24","BBLD"
400,418,400,418,70400,"2021-02-25","BBLD"
420,440,418,426,245400,"2021-02-26","BBLD"
426,490,426,490,698000,"2021-03-01","BBLD"
492,500,482,494,376300,"2021-03-02","BBLD"
494,590,488,585,1033000,"2021-03-03","BBLD"
585,600,545,545,209600,"2021-03-04","BBLD"
510,510,510,510,83700,"2021-03-05","BBLD"
482,505,476,488,168600,"2021-03-08","BBLD"
476,515,476,496,271800,"2021-03-09","BBLD"
496,500,484,488,244000,"2021-03-10","BBLD"
490,492,462,492,33100,"2021-03-12","BBLD"
492,494,482,494,61000,"2021-03-15","BBLD"
490,492,490,490,117700,"2021-03-16","BBLD"
488,530,488,505,117500,"2021-03-17","BBLD"
505,505,492,500,184000,"2021-03-18","BBLD"
498,500,494,500,222100,"2021-03-19","BBLD"
500,500,500,500,100800,"2021-03-22","BBLD"
496,500,496,498,40700,"2021-03-23","BBLD"
496,500,494,500,10500,"2021-03-24","BBLD"
500,500,496,500,49800,"2021-03-25","BBLD"
500,500,500,500,22000,"2021-03-26","BBLD"
500,500,490,500,28100,"2021-03-29","BBLD"
498,498,494,498,33900,"2021-03-30","BBLD"
498,498,498,498,125300,"2021-03-31","BBLD"
496,498,496,498,600,"2021-04-01","BBLD"
498,500,490,500,125500,"2021-04-05","BBLD"
500,500,488,498,13700,"2021-04-06","BBLD"
500,500,500,500,19300,"2021-04-07","BBLD"
500,500,492,492,11300,"2021-04-08","BBLD"
492,500,492,500,20500,"2021-04-09","BBLD"
500,500,500,500,400,"2021-04-12","BBLD"
490,490,490,490,300,"2021-04-13","BBLD"
492,500,490,500,40200,"2021-04-14","BBLD"
500,500,490,490,72400,"2021-04-15","BBLD"
490,490,490,490,1200,"2021-04-16","BBLD"
494,494,494,494,500,"2021-04-19","BBLD"
494,494,494,494,100,"2021-04-20","BBLD"
494,494,488,488,102300,"2021-04-21","BBLD"
500,500,498,498,200,"2021-04-22","BBLD"
498,500,490,498,3200,"2021-04-23","BBLD"
498,498,498,498,100,"2021-04-26","BBLD"
492,492,490,490,4000,"2021-04-27","BBLD"
488,490,482,482,107900,"2021-04-28","BBLD"
480,482,472,482,6500,"2021-04-29","BBLD"
498,498,482,484,11100,"2021-04-30","BBLD"
484,486,484,486,20700,"2021-05-03","BBLD"
486,486,486,486,0,"2021-05-04","BBLD"
486,490,486,490,4700,"2021-05-05","BBLD"
490,490,490,490,200,"2021-05-06","BBLD"
490,490,490,490,4900,"2021-05-07","BBLD"
490,490,480,490,20500,"2021-05-10","BBLD"
500,500,496,496,161100,"2021-05-11","BBLD"
494,494,494,494,200,"2021-05-17","BBLD"
494,494,494,494,400,"2021-05-18","BBLD"
470,490,470,490,36100,"2021-05-19","BBLD"
490,490,490,490,35100,"2021-05-20","BBLD"
490,490,490,490,14700,"2021-05-21","BBLD"
490,490,490,490,0,"2021-05-24","BBLD"
490,490,490,490,10500,"2021-05-25","BBLD"
490,492,490,492,30100,"2021-05-27","BBLD"
492,492,492,492,20600,"2021-05-28","BBLD"
490,490,490,490,21300,"2021-05-31","BBLD"
488,490,486,490,20500,"2021-06-02","BBLD"
490,490,490,490,100,"2021-06-03","BBLD"
490,490,490,490,0,"2021-06-04","BBLD"
472,472,472,472,700,"2021-06-07","BBLD"
472,472,472,472,7500,"2021-06-08","BBLD"
456,460,450,450,79800,"2021-06-09","BBLD"
456,466,456,466,27500,"2021-06-10","BBLD"
464,464,460,464,4100,"2021-06-11","BBLD"
464,464,464,464,0,"2021-06-14","BBLD"
464,464,464,464,19700,"2021-06-15","BBLD"
448,464,448,464,15100,"2021-06-16","BBLD"
464,464,464,464,28200,"2021-06-17","BBLD"
460,460,460,460,10000,"2021-06-18","BBLD"
460,535,446,486,64400,"2021-06-21","BBLD"
454,486,454,482,6300,"2021-06-22","BBLD"
482,482,476,476,22600,"2021-06-23","BBLD"
476,476,476,476,1000,"2021-06-24","BBLD"
468,468,448,448,122700,"2021-06-25","BBLD"
448,448,444,448,22500,"2021-06-28","BBLD"
448,448,438,438,11100,"2021-06-29","BBLD"
438,438,438,438,0,"2021-06-30","BBLD"
438,438,438,438,0,"2021-07-01","BBLD"
418,438,418,422,18300,"2021-07-02","BBLD"
422,422,422,422,300,"2021-07-05","BBLD"
422,422,422,422,100,"2021-07-06","BBLD"
422,460,422,460,10400,"2021-07-07","BBLD"
464,464,428,428,200,"2021-07-08","BBLD"
428,428,428,428,100,"2021-07-09","BBLD"
428,428,428,428,15000,"2021-07-12","BBLD"
422,480,422,428,89900,"2021-07-13","BBLD"
428,428,428,428,0,"2021-07-14","BBLD"
408,408,408,408,200,"2021-07-15","BBLD"
408,458,400,448,61700,"2021-07-16","BBLD"
446,446,426,426,400,"2021-07-19","BBLD"
424,424,400,402,1400,"2021-07-21","BBLD"
402,402,402,402,200,"2021-07-22","BBLD"
402,410,402,408,65400,"2021-07-23","BBLD"
408,408,408,408,49000,"2021-07-26","BBLD"
408,408,408,408,20000,"2021-07-27","BBLD"
402,408,402,406,52200,"2021-07-28","BBLD"
406,418,406,418,32700,"2021-07-29","BBLD"
418,418,416,416,13700,"2021-07-30","BBLD"
416,416,416,416,0,"2021-08-02","BBLD"
406,426,406,426,61000,"2021-08-03","BBLD"
426,426,426,426,400,"2021-08-04","BBLD"
426,426,426,426,1600,"2021-08-05","BBLD"
424,424,424,424,2400,"2021-08-06","BBLD"
424,424,424,424,500,"2021-08-09","BBLD"
424,424,424,424,100,"2021-08-10","BBLD"
420,420,420,420,3800,"2021-08-12","BBLD"
420,420,420,420,7000,"2021-08-13","BBLD"
402,402,402,402,200,"2021-08-16","BBLD"
410,416,410,416,30800,"2021-08-18","BBLD"
416,416,410,410,400,"2021-08-19","BBLD"
402,404,402,404,12700,"2021-08-20","BBLD"
404,430,404,418,28600,"2021-08-23","BBLD"
416,416,416,416,300,"2021-08-24","BBLD"
416,416,416,416,5000,"2021-08-25","BBLD"
416,416,416,416,0,"2021-08-26","BBLD"
406,460,406,434,42700,"2021-08-27","BBLD"
434,436,412,430,5000,"2021-08-30","BBLD"
430,430,430,430,0,"2021-08-31","BBLD"
430,430,430,430,0,"2021-09-01","BBLD"
428,428,408,408,1100,"2021-09-02","BBLD"
414,414,412,414,27100,"2021-09-03","BBLD"
414,420,414,420,20100,"2021-09-06","BBLD"
420,420,420,420,14800,"2021-09-07","BBLD"
420,420,420,420,30000,"2021-09-08","BBLD"
420,420,410,420,60400,"2021-09-09","BBLD"
410,410,410,410,2800,"2021-09-10","BBLD"
412,418,410,418,40400,"2021-09-13","BBLD"
408,408,408,408,100,"2021-09-14","BBLD"
408,414,408,414,25100,"2021-09-15","BBLD"
414,414,414,414,0,"2021-09-16","BBLD"
414,440,408,420,13900,"2021-09-17","BBLD"
404,404,404,404,300,"2021-09-20","BBLD"
404,410,404,410,20700,"2021-09-21","BBLD"
410,412,404,412,6400,"2021-09-22","BBLD"
410,412,406,412,11600,"2021-09-23","BBLD"
412,412,412,412,10100,"2021-09-24","BBLD"
412,412,412,412,10000,"2021-09-27","BBLD"
412,412,412,412,41700,"2021-09-28","BBLD"
412,412,410,410,3700,"2021-09-29","BBLD"
410,410,410,410,10000,"2021-09-30","BBLD"
410,410,410,410,0,"2021-10-01","BBLD"
410,410,410,410,12600,"2021-10-04","BBLD"
410,410,410,410,10100,"2021-10-05","BBLD"
410,410,410,410,12900,"2021-10-06","BBLD"
410,410,410,410,0,"2021-10-07","BBLD"
410,410,410,410,0,"2021-10-08","BBLD"
410,410,410,410,100,"2021-10-11","BBLD"
410,410,404,404,14900,"2021-10-12","BBLD"
410,410,398,398,6300,"2021-10-13","BBLD"
400,400,398,398,1200,"2021-10-14","BBLD"
398,398,394,394,200,"2021-10-15","BBLD"
400,404,400,404,27000,"2021-10-18","BBLD"
404,418,404,404,15000,"2021-10-19","BBLD"
404,404,404,404,10000,"2021-10-21","BBLD"
404,404,404,404,0,"2021-10-22","BBLD"
400,400,400,400,100,"2021-10-25","BBLD"
400,400,400,400,2100,"2021-10-26","BBLD"
400,400,400,400,0,"2021-10-27","BBLD"
398,398,392,392,4000,"2021-10-28","BBLD"
398,460,394,394,27400,"2021-10-29","BBLD"
394,400,394,400,100600,"2021-11-01","BBLD"
398,398,398,398,100,"2021-11-02","BBLD"
400,400,400,400,500,"2021-11-03","BBLD"
400,400,400,400,100,"2021-11-04","BBLD"
400,400,400,400,40400,"2021-11-05","BBLD"
400,408,396,408,10200,"2021-11-08","BBLD"
408,408,408,408,0,"2021-11-09","BBLD"
396,396,396,396,100,"2021-11-10","BBLD"
398,400,398,400,2400,"2021-11-11","BBLD"
400,402,390,400,6900,"2021-11-12","BBLD"
400,418,394,406,60200,"2021-11-15","BBLD"
406,406,396,406,20600,"2021-11-16","BBLD"
404,404,402,402,200,"2021-11-17","BBLD"
402,406,400,406,100100,"2021-11-18","BBLD"
406,406,406,406,21400,"2021-11-19","BBLD"
406,410,392,400,74100,"2021-11-22","BBLD"
404,404,392,400,27500,"2021-11-23","BBLD"
400,406,400,400,3500,"2021-11-24","BBLD"
394,400,394,400,60200,"2021-11-25","BBLD"
400,402,398,400,880100,"2021-11-26","BBLD"
400,400,400,400,760100,"2021-11-29","BBLD"
400,400,400,400,300,"2021-11-30","BBLD"
400,400,394,394,243500,"2021-12-01","BBLD"
394,400,394,400,10000,"2021-12-02","BBLD"
390,400,386,400,695600,"2021-12-03","BBLD"
400,400,400,400,0,"2021-12-06","BBLD"
400,400,400,400,0,"2021-12-07","BBLD"
400,400,400,400,100,"2021-12-08","BBLD"
398,400,398,398,31100,"2021-12-09","BBLD"
396,396,396,396,200,"2021-12-10","BBLD"
396,396,396,396,0,"2021-12-13","BBLD"
396,400,396,396,90000,"2021-12-14","BBLD"
400,400,400,400,10000,"2021-12-15","BBLD"
400,400,396,400,34100,"2021-12-16","BBLD"
400,400,400,400,10400,"2021-12-17","BBLD"
400,400,400,400,10000,"2021-12-20","BBLD"
400,400,400,400,20000,"2021-12-21","BBLD"
400,400,390,390,120200,"2021-12-22","BBLD"
374,386,374,380,10200,"2021-12-23","BBLD"
398,398,398,398,800,"2021-12-24","BBLD"
398,400,392,392,200400,"2021-12-27","BBLD"
398,398,394,394,10300,"2021-12-28","BBLD"
400,400,368,370,547600,"2021-12-29","BBLD"
380,380,370,370,20500,"2021-12-30","BBLD"
378,380,374,376,61700,"2022-01-03","BBLD"
376,378,366,370,58600,"2022-01-04","BBLD"
372,372,370,370,10000,"2022-01-05","BBLD"
370,370,370,370,0,"2022-01-06","BBLD"
370,378,370,378,42200,"2022-01-07","BBLD"
378,378,372,372,4900,"2022-01-10","BBLD"
386,386,372,372,200,"2022-01-11","BBLD"
386,386,372,374,11900,"2022-01-12","BBLD"
374,376,372,374,10300,"2022-01-13","BBLD"
370,378,370,374,20000,"2022-01-14","BBLD"
374,374,374,374,300,"2022-01-17","BBLD"
372,374,372,374,500,"2022-01-18","BBLD"
374,376,372,374,29300,"2022-01-19","BBLD"
374,374,374,374,100,"2022-01-20","BBLD"
374,374,374,374,100,"2022-01-21","BBLD"
374,374,374,374,10000,"2022-01-24","BBLD"
390,390,374,374,17100,"2022-01-25","BBLD"
374,374,374,374,200,"2022-01-26","BBLD"
374,374,374,374,0,"2022-01-27","BBLD"
374,374,374,374,400,"2022-01-28","BBLD"
374,374,374,374,600,"2022-01-31","BBLD"
390,390,374,374,500,"2022-02-02","BBLD"
394,394,372,372,400,"2022-02-03","BBLD"
372,372,372,372,0,"2022-02-04","BBLD"
392,396,392,396,300,"2022-02-07","BBLD"
396,396,378,378,17500,"2022-02-08","BBLD"
378,378,378,378,4900,"2022-02-09","BBLD"
378,378,378,378,7500,"2022-02-10","BBLD"
368,368,368,368,10900,"2022-02-11","BBLD"
386,386,372,376,8600,"2022-02-14","BBLD"
376,376,376,376,0,"2022-02-15","BBLD"
376,386,376,386,400,"2022-02-16","BBLD"
386,386,382,382,2700,"2022-02-17","BBLD"
378,378,378,378,3000,"2022-02-18","BBLD"
368,368,368,368,100,"2022-02-21","BBLD"
378,378,374,378,6800,"2022-02-22","BBLD"
370,384,370,384,5900,"2022-02-23","BBLD"
376,376,370,370,400,"2022-02-24","BBLD"
374,374,374,374,400,"2022-02-25","BBLD"
370,378,370,374,1600,"2022-03-01","BBLD"
368,376,368,376,20300,"2022-03-02","BBLD"
374,380,372,380,2300,"2022-03-04","BBLD"
382,388,382,386,7800,"2022-03-07","BBLD"
386,386,386,386,1000,"2022-03-08","BBLD"
386,416,386,406,16000,"2022-03-09","BBLD"
398,408,398,408,4500,"2022-03-10","BBLD"
422,422,422,422,7900,"2022-03-11","BBLD"
422,422,402,402,1800,"2022-03-14","BBLD"
402,402,392,400,900,"2022-03-15","BBLD"
418,418,418,418,1500,"2022-03-16","BBLD"
418,420,402,420,37400,"2022-03-17","BBLD"
420,420,394,414,10100,"2022-03-18","BBLD"
414,414,394,394,16900,"2022-03-21","BBLD"
394,418,394,416,2900,"2022-03-22","BBLD"
416,416,396,396,900,"2022-03-23","BBLD"
396,416,376,396,304600,"2022-03-24","BBLD"
410,410,410,410,200,"2022-03-25","BBLD"
406,406,406,406,200,"2022-03-28","BBLD"
406,406,406,406,0,"2022-03-29","BBLD"
400,400,380,380,1400,"2022-03-30","BBLD"
388,406,388,404,8500,"2022-03-31","BBLD"
402,404,402,404,500,"2022-04-01","BBLD"
404,404,404,404,0,"2022-04-04","BBLD"
386,404,386,404,500,"2022-04-05","BBLD"
404,404,394,394,800,"2022-04-06","BBLD"
408,412,394,394,500,"2022-04-07","BBLD"
394,394,394,394,0,"2022-04-08","BBLD"
394,394,394,394,203200,"2022-04-11","BBLD"
394,394,394,394,223000,"2022-04-12","BBLD"
414,414,414,414,100,"2022-04-13","BBLD"
412,412,396,396,300,"2022-04-14","BBLD"
396,396,396,396,0,"2022-04-18","BBLD"
396,396,396,396,0,"2022-04-19","BBLD"
404,404,396,396,500,"2022-04-20","BBLD"
396,396,396,396,0,"2022-04-21","BBLD"
396,396,396,396,0,"2022-04-22","BBLD"
416,420,386,408,8900,"2022-04-25","BBLD"
408,408,408,408,0,"2022-04-26","BBLD"
408,408,400,400,300,"2022-04-27","BBLD"
408,408,408,408,100,"2022-04-28","BBLD"
392,498,392,468,112700,"2022-05-09","BBLD"
468,468,436,440,38600,"2022-05-10","BBLD"
438,438,410,410,47100,"2022-05-11","BBLD"
416,416,386,390,212800,"2022-05-12","BBLD"
390,390,390,390,300,"2022-05-13","BBLD"
390,406,390,402,15900,"2022-05-17","BBLD"
402,402,392,400,500,"2022-05-18","BBLD"
400,400,400,400,32000,"2022-05-19","BBLD"
400,400,400,400,300,"2022-05-20","BBLD"
400,400,392,400,200600,"2022-05-23","BBLD"
400,400,390,400,200500,"2022-05-24","BBLD"
416,476,394,400,5500,"2022-05-25","BBLD"
400,400,400,400,1000,"2022-05-27","BBLD"
408,420,394,400,102500,"2022-05-30","BBLD"
400,412,400,412,1000,"2022-05-31","BBLD"
408,416,408,412,3500,"2022-06-02","BBLD"
412,418,412,418,17100,"2022-06-03","BBLD"
412,444,412,430,119600,"2022-06-06","BBLD"
440,450,432,434,110700,"2022-06-07","BBLD"
434,450,424,430,101800,"2022-06-08","BBLD"
452,520,432,460,578200,"2022-06-09","BBLD"
460,460,442,442,2300,"2022-06-10","BBLD"
428,460,428,440,89000,"2022-06-13","BBLD"
442,442,440,440,200,"2022-06-14","BBLD"
440,440,438,438,300,"2022-06-15","BBLD"
438,438,438,438,100,"2022-06-16","BBLD"
438,438,438,438,100,"2022-06-17","BBLD"
438,438,438,438,1900,"2022-06-20","BBLD"
438,438,432,432,1600,"2022-06-21","BBLD"
432,432,432,432,0,"2022-06-22","BBLD"
434,434,434,434,100,"2022-06-23","BBLD"
434,434,432,434,1100,"2022-06-24","BBLD"
434,436,434,436,3000,"2022-06-27","BBLD"
436,436,414,416,1800,"2022-06-28","BBLD"
416,416,416,416,0,"2022-06-29","BBLD"
416,416,416,416,100,"2022-06-30","BBLD"
416,416,416,416,1500,"2022-07-01","BBLD"
416,416,416,416,0,"2022-07-04","BBLD"
412,412,400,400,10900,"2022-07-05","BBLD"
410,410,408,408,700,"2022-07-06","BBLD"
412,412,412,412,400,"2022-07-07","BBLD"
412,412,412,412,0,"2022-07-08","BBLD"
412,412,412,412,100,"2022-07-11","BBLD"
400,426,384,424,8800,"2022-07-12","BBLD"
424,424,410,410,1800,"2022-07-13","BBLD"
410,410,410,410,0,"2022-07-14","BBLD"
410,410,410,410,0,"2022-07-15","BBLD"
410,410,410,410,0,"2022-07-18","BBLD"
410,410,410,410,0,"2022-07-19","BBLD"
430,430,410,412,188600,"2022-07-20","BBLD"
412,412,412,412,200,"2022-07-21","BBLD"
412,412,412,412,0,"2022-07-22","BBLD"
400,400,400,400,7200,"2022-07-25","BBLD"
400,400,400,400,0,"2022-07-26","BBLD"
400,400,400,400,0,"2022-07-27","BBLD"
420,422,412,412,5200,"2022-07-28","BBLD"
402,402,402,402,100,"2022-07-29","BBLD"
418,418,418,418,100,"2022-08-01","BBLD"
418,418,418,418,0,"2022-08-02","BBLD"
418,418,418,418,100,"2022-08-03","BBLD"
418,418,418,418,0,"2022-08-04","BBLD"
422,422,422,422,200,"2022-08-05","BBLD"
422,422,410,412,6300,"2022-08-08","BBLD"
422,422,422,422,1000,"2022-08-09","BBLD"
422,422,422,422,0,"2022-08-10","BBLD"
424,424,402,402,1700,"2022-08-11","BBLD"
404,428,404,426,2300,"2022-08-12","BBLD"
432,432,412,430,400,"2022-08-15","BBLD"
430,436,430,436,200,"2022-08-16","BBLD"
406,406,406,406,100,"2022-08-18","BBLD"
410,422,410,410,700,"2022-08-19","BBLD"
410,430,410,410,600,"2022-08-22","BBLD"
400,400,400,400,100,"2022-08-23","BBLD"
410,410,410,410,300,"2022-08-24","BBLD"
410,410,410,410,100,"2022-08-25","BBLD"
412,412,412,412,300,"2022-08-26","BBLD"
410,422,410,422,600,"2022-08-29","BBLD"
422,422,422,422,0,"2022-08-30","BBLD"
418,422,418,422,300,"2022-08-31","BBLD"
422,430,406,430,6800,"2022-09-01","BBLD"
430,430,400,428,71700,"2022-09-02","BBLD"
428,428,406,406,3700,"2022-09-05","BBLD"
426,498,426,466,27800,"2022-09-06","BBLD"
458,580,456,575,270500,"2022-09-07","BBLD"
600,715,535,535,293000,"2022-09-08","BBLD"
535,615,505,520,6000,"2022-09-09","BBLD"
520,550,486,515,11900,"2022-09-12","BBLD"
565,615,492,570,15200,"2022-09-13","BBLD"
535,570,535,545,3800,"2022-09-14","BBLD"
545,610,510,510,21300,"2022-09-15","BBLD"
510,510,480,498,11900,"2022-09-16","BBLD"
480,490,480,480,6600,"2022-09-19","BBLD"
468,488,450,488,6500,"2022-09-20","BBLD"
488,525,480,525,6500,"2022-09-21","BBLD"
525,525,490,505,4200,"2022-09-22","BBLD"
505,530,494,494,3700,"2022-09-23","BBLD"
496,510,460,496,13400,"2022-09-26","BBLD"
492,498,492,498,2100,"2022-09-27","BBLD"
490,490,472,472,800,"2022-09-28","BBLD"
472,484,472,484,500,"2022-09-29","BBLD"
484,484,482,482,500,"2022-09-30","BBLD"
482,595,482,575,29100,"2022-10-03","BBLD"
565,570,535,535,16600,"2022-10-04","BBLD"
565,570,498,550,14400,"2022-10-05","BBLD"
550,550,550,550,0,"2022-10-06","BBLD"
540,540,520,535,500,"2022-10-07","BBLD"
530,565,498,545,15300,"2022-10-10","BBLD"
545,555,520,550,11900,"2022-10-11","BBLD"
515,515,515,515,1100,"2022-10-12","BBLD"
515,545,494,530,1300,"2022-10-13","BBLD"
530,545,525,535,1800,"2022-10-14","BBLD"
565,565,530,555,4000,"2022-10-17","BBLD"
550,575,520,575,5000,"2022-10-18","BBLD"
570,580,535,575,2600,"2022-10-19","BBLD"
560,570,535,565,4300,"2022-10-20","BBLD"
570,570,570,570,5000,"2022-10-21","BBLD"
570,630,570,590,1400,"2022-10-24","BBLD"
555,590,555,590,1900,"2022-10-25","BBLD"
580,590,550,575,2600,"2022-10-26","BBLD"
575,610,565,590,3900,"2022-10-27","BBLD"
585,620,585,585,1300,"2022-10-28","BBLD"
585,600,560,600,2600,"2022-10-31","BBLD"
575,600,575,580,3500,"2022-11-01","BBLD"
585,625,585,600,30400,"2022-11-02","BBLD"
600,600,560,580,9200,"2022-11-03","BBLD"
620,630,570,610,7300,"2022-11-04","BBLD"
610,625,580,605,4500,"2022-11-07","BBLD"
620,620,580,585,1200,"2022-11-08","BBLD"
580,590,560,590,1500,"2022-11-09","BBLD"
590,630,555,595,7600,"2022-11-10","BBLD"
595,600,555,595,1900,"2022-11-11","BBLD"
595,605,555,585,9900,"2022-11-14","BBLD"
590,595,585,595,1700,"2022-11-15","BBLD"
565,595,560,590,4900,"2022-11-16","BBLD"
590,600,570,595,1200,"2022-11-17","BBLD"
565,610,555,610,4400,"2022-11-18","BBLD"
600,625,575,600,12000,"2022-11-21","BBLD"
625,625,575,620,6000,"2022-11-22","BBLD"
625,625,590,600,2500,"2022-11-23","BBLD"
625,625,600,600,600,"2022-11-24","BBLD"
625,625,590,600,1200,"2022-11-25","BBLD"
625,625,615,620,6900,"2022-11-28","BBLD"
620,625,580,615,5200,"2022-11-29","BBLD"
585,625,580,620,2300,"2022-11-30","BBLD"
585,615,580,615,4200,"2022-12-01","BBLD"
580,620,575,605,4800,"2022-12-02","BBLD"
605,610,565,610,600,"2022-12-05","BBLD"
570,610,570,605,1100,"2022-12-06","BBLD"
605,610,575,610,2800,"2022-12-07","BBLD"
625,625,575,610,2800,"2022-12-08","BBLD"
585,625,570,600,9400,"2022-12-09","BBLD"
570,590,560,590,2100,"2022-12-12","BBLD"
550,585,550,585,9700,"2022-12-13","BBLD"
550,585,545,585,3600,"2022-12-14","BBLD"
580,625,570,620,1500,"2022-12-15","BBLD"
585,615,580,615,7900,"2022-12-16","BBLD"
585,610,575,610,3100,"2022-12-19","BBLD"
615,620,575,610,28300,"2022-12-20","BBLD"
580,605,575,605,1900,"2022-12-21","BBLD"
600,605,565,600,23000,"2022-12-22","BBLD"
620,620,560,580,19100,"2022-12-23","BBLD"
580,590,580,590,28300,"2022-12-26","BBLD"
595,595,595,595,100,"2022-12-27","BBLD"
600,600,565,595,1600,"2022-12-28","BBLD"
585,595,560,595,900,"2022-12-29","BBLD"
585,610,585,610,400,"2022-12-30","BBLD"
625,630,585,625,3300,"2023-01-02","BBLD"
625,625,625,625,1500,"2023-01-03","BBLD"
625,625,625,625,0,"2023-01-04","BBLD"
610,620,610,620,3100,"2023-01-05","BBLD"
625,625,625,625,500,"2023-01-06","BBLD"
625,625,585,625,3900,"2023-01-09","BBLD"
595,595,585,595,6600,"2023-01-10","BBLD"
560,620,555,555,67400,"2023-01-11","BBLD"
590,590,525,570,12600,"2023-01-12","BBLD"
620,620,535,565,5300,"2023-01-13","BBLD"
570,590,570,570,1200,"2023-01-16","BBLD"
570,575,540,575,2700,"2023-01-17","BBLD"
565,575,535,545,31600,"2023-01-18","BBLD"
570,575,535,565,4700,"2023-01-19","BBLD"
565,565,545,565,2100,"2023-01-20","BBLD"
540,565,540,540,800,"2023-01-24","BBLD"
565,565,555,555,1400,"2023-01-25","BBLD"
555,555,520,520,34800,"2023-01-26","BBLD"
540,560,505,535,4300,"2023-01-27","BBLD"
550,565,535,540,1400,"2023-01-30","BBLD"
565,565,510,555,13400,"2023-01-31","BBLD"
565,565,565,565,200,"2023-02-01","BBLD"
540,565,535,565,2200,"2023-02-02","BBLD"
540,565,530,565,2500,"2023-02-03","BBLD"
565,565,555,565,600,"2023-02-06","BBLD"
565,565,565,565,0,"2023-02-07","BBLD"
565,585,535,585,1700,"2023-02-08","BBLD"
555,585,545,550,15700,"2023-02-09","BBLD"
550,565,535,535,1500,"2023-02-10","BBLD"
535,580,498,580,75100,"2023-02-13","BBLD"
580,595,540,540,19900,"2023-02-14","BBLD"
545,545,505,510,16400,"2023-02-15","BBLD"
510,530,490,496,4800,"2023-02-16","BBLD"
490,515,482,510,12500,"2023-02-17","BBLD"
510,515,500,510,10400,"2023-02-20","BBLD"
510,510,490,510,66300,"2023-02-21","BBLD"
510,530,496,515,14400,"2023-02-22","BBLD"
515,515,500,515,2900,"2023-02-23","BBLD"
510,520,500,515,14200,"2023-02-24","BBLD"
515,515,515,515,2100,"2023-02-27","BBLD"
515,520,515,520,1000,"2023-02-28","BBLD"
520,525,505,520,10800,"2023-03-01","BBLD"
520,520,500,515,1700,"2023-03-02","BBLD"
515,520,500,520,700,"2023-03-03","BBLD"
515,525,515,525,12200,"2023-03-06","BBLD"
525,540,525,540,10800,"2023-03-07","BBLD"
540,540,515,515,1500,"2023-03-08","BBLD"
520,550,520,545,27100,"2023-03-09","BBLD"
525,555,510,540,19700,"2023-03-10","BBLD"
535,550,510,545,10500,"2023-03-13","BBLD"
530,560,510,540,18600,"2023-03-14","BBLD"
520,540,520,540,4500,"2023-03-15","BBLD"
545,545,510,520,25400,"2023-03-16","BBLD"
545,545,510,540,5800,"2023-03-17","BBLD"
520,540,515,540,5100,"2023-03-20","BBLD"
520,540,505,540,16600,"2023-03-21","BBLD"
530,545,505,505,22200,"2023-03-24","BBLD"
515,545,500,520,38300,"2023-03-27","BBLD"
510,525,500,500,28800,"2023-03-28","BBLD"
500,525,500,505,14000,"2023-03-29","BBLD"
520,520,520,520,100,"2023-03-30","BBLD"
520,525,500,510,66800,"2023-03-31","BBLD"
520,525,500,500,30100,"2023-04-03","BBLD"
500,500,470,480,41000,"2023-04-04","BBLD"
480,510,478,498,8200,"2023-04-05","BBLD"
496,500,496,500,1300,"2023-04-06","BBLD"
498,500,466,498,8900,"2023-04-10","BBLD"
498,505,498,498,1300,"2023-04-11","BBLD"
500,500,468,500,10700,"2023-04-12","BBLD"
496,500,482,482,2500,"2023-04-13","BBLD"
490,510,490,510,13800,"2023-04-14","BBLD"
490,515,490,510,28300,"2023-04-17","BBLD"
520,520,520,520,100,"2023-04-18","BBLD"
520,520,520,520,100,"2023-04-26","BBLD"
498,520,498,515,3200,"2023-04-27","BBLD"
515,530,510,530,14200,"2023-04-28","BBLD"
535,580,520,550,7400,"2023-05-02","BBLD"
550,570,550,550,19400,"2023-05-03","BBLD"
545,550,515,530,27800,"2023-05-04","BBLD"
550,550,500,535,7300,"2023-05-05","BBLD"
510,525,498,505,12600,"2023-05-08","BBLD"
505,505,490,500,27900,"2023-05-09","BBLD"
498,500,492,500,8100,"2023-05-10","BBLD"
525,530,492,500,17200,"2023-05-11","BBLD"
510,510,490,490,5700,"2023-05-12","BBLD"
492,492,482,492,15900,"2023-05-15","BBLD"
492,580,490,545,20900,"2023-05-16","BBLD"
540,550,510,525,40900,"2023-05-17","BBLD"
545,545,505,540,1800,"2023-05-19","BBLD"
530,555,530,555,89100,"2023-05-22","BBLD"
570,580,545,570,68200,"2023-05-23","BBLD"
575,575,550,575,0,"2023-05-24","BBLD"
555,555,540,540,3600,"2023-05-25","BBLD"
540,570,525,565,1500,"2023-05-26","BBLD"
565,575,565,570,5300,"2023-05-29","BBLD"
560,580,545,570,29200,"2023-05-30","BBLD"
575,575,570,570,2200,"2023-05-31","BBLD"
570,580,555,575,74200,"2023-06-05","BBLD"
575,585,550,580,7300,"2023-06-06","BBLD"
585,725,585,635,78700,"2023-06-07","BBLD"
640,640,590,605,27400,"2023-06-08","BBLD"
605,620,570,600,18400,"2023-06-09","BBLD"
605,605,540,600,22600,"2023-06-12","BBLD"
600,600,555,600,2600,"2023-06-13","BBLD"
580,605,575,595,7700,"2023-06-14","BBLD"
610,610,595,600,1700,"2023-06-15","BBLD"
615,615,510,560,42600,"2023-06-16","BBLD"
555,570,555,570,27100,"2023-06-19","BBLD"
580,595,570,595,507400,"2023-06-20","BBLD"
580,590,550,590,55000,"2023-06-21","BBLD"
585,610,585,610,7600,"2023-06-22","BBLD"
610,610,580,610,14300,"2023-06-23","BBLD"
610,660,610,645,42600,"2023-06-26","BBLD"
645,700,600,665,69400,"2023-06-27","BBLD"
660,700,600,680,31400,"2023-07-03","BBLD"
680,845,680,805,80000,"2023-07-04","BBLD"
785,805,700,755,59700,"2023-07-05","BBLD"
755,755,720,750,51300,"2023-07-06","BBLD"
760,760,710,710,41000,"2023-07-07","BBLD"
740,740,735,740,16100,"2023-07-10","BBLD"
740,745,700,740,56000,"2023-07-11","BBLD"
745,775,740,775,125400,"2023-07-12","BBLD"
775,965,775,900,389400,"2023-07-13","BBLD"
925,1095,875,895,579300,"2023-07-14","BBLD"
905,1100,895,1000,597600,"2023-07-17","BBLD"
1050,1050,895,965,331600,"2023-07-18","BBLD"
965,995,935,955,101600,"2023-07-20","BBLD"
955,975,920,945,40600,"2023-07-21","BBLD"
945,965,900,900,62000,"2023-07-24","BBLD"
895,980,895,920,145500,"2023-07-25","BBLD"
900,905,850,865,87200,"2023-07-26","BBLD"
850,875,770,770,192300,"2023-07-27","BBLD"
770,895,770,870,76700,"2023-07-28","BBLD"
870,925,850,860,392900,"2023-07-31","BBLD"
860,870,805,855,55300,"2023-08-01","BBLD"
850,885,800,825,486100,"2023-08-02","BBLD"
825,855,820,820,14900,"2023-08-03","BBLD"
820,820,810,815,129300,"2023-08-04","BBLD"
815,815,790,815,115900,"2023-08-07","BBLD"
810,825,780,820,201200,"2023-08-08","BBLD"
820,830,805,810,35000,"2023-08-09","BBLD"
805,805,760,785,132900,"2023-08-10","BBLD"
795,795,750,770,48900,"2023-08-11","BBLD"
770,790,770,770,44500,"2023-08-14","BBLD"
770,820,740,740,218200,"2023-08-15","BBLD"
750,780,715,740,236300,"2023-08-16","BBLD"
740,740,720,735,2200,"2023-08-18","BBLD"
715,735,715,735,53600,"2023-08-21","BBLD"
725,740,670,720,134400,"2023-08-22","BBLD"
675,700,675,695,36500,"2023-08-23","BBLD"
670,725,670,695,121500,"2023-08-24","BBLD"
730,745,670,685,168000,"2023-08-25","BBLD"
685,690,620,685,63200,"2023-08-28","BBLD"
685,690,665,680,93500,"2023-08-29","BBLD"
685,690,670,670,3500,"2023-08-30","BBLD"
670,740,670,700,103300,"2023-08-31","BBLD"
655,705,655,705,5000,"2023-09-01","BBLD"
700,715,680,700,1800,"2023-09-04","BBLD"
695,700,685,700,5700,"2023-09-05","BBLD"
715,715,700,700,5600,"2023-09-06","BBLD"
710,710,680,680,11800,"2023-09-07","BBLD"
705,705,635,675,36200,"2023-09-08","BBLD"
690,690,680,680,6100,"2023-09-11","BBLD"
675,685,630,670,34100,"2023-09-12","BBLD"
675,700,635,690,44200,"2023-09-13","BBLD"
690,735,675,695,836000,"2023-09-14","BBLD"
695,700,670,685,23500,"2023-09-15","BBLD"
710,710,700,705,383600,"2023-09-18","BBLD"
700,710,700,710,281900,"2023-09-19","BBLD"
710,710,685,690,11300,"2023-09-20","BBLD"
690,700,620,635,256100,"2023-09-21","BBLD"
660,660,635,635,39200,"2023-09-22","BBLD"
635,635,635,635,1000,"2023-09-25","BBLD"
635,645,620,620,10300,"2023-09-26","BBLD"
640,640,625,640,1700,"2023-09-27","BBLD"
640,640,630,640,6100,"2023-09-29","BBLD"
670,685,665,665,22200,"2023-10-02","BBLD"
665,690,640,640,25500,"2023-10-03","BBLD"
640,640,610,625,181900,"2023-10-04","BBLD"
625,665,625,640,15300,"2023-10-05","BBLD"
675,690,650,685,18900,"2023-10-06","BBLD"
685,690,660,660,28800,"2023-10-09","BBLD"
670,670,660,660,12700,"2023-10-10","BBLD"
660,685,640,650,62300,"2023-10-11","BBLD"
655,695,655,670,8700,"2023-10-12","BBLD"
670,705,665,705,25400,"2023-10-13","BBLD"
705,760,680,690,111600,"2023-10-16","BBLD"
720,720,690,690,6900,"2023-10-17","BBLD"
700,710,700,710,700,"2023-10-18","BBLD"
720,750,720,735,18500,"2023-10-19","BBLD"
735,735,695,710,118300,"2023-10-20","BBLD"
710,720,700,705,11700,"2023-10-23","BBLD"
705,745,705,720,25800,"2023-10-24","BBLD"
730,730,730,730,400,"2023-10-25","BBLD"
765,780,730,730,133800,"2023-10-26","BBLD"
730,730,710,710,16100,"2023-10-27","BBLD"
745,760,740,740,14800,"2023-10-30","BBLD"
745,760,740,740,900,"2023-10-31","BBLD"
740,750,740,750,2300,"2023-11-01","BBLD"
760,795,750,765,48400,"2023-11-02","BBLD"
770,780,750,780,78900,"2023-11-03","BBLD"
775,815,750,800,119100,"2023-11-06","BBLD"
820,835,780,815,44800,"2023-11-07","BBLD"
800,975,775,800,496400,"2023-11-08","BBLD"
775,800,770,800,2e+05,"2023-11-09","BBLD"
790,790,775,780,45800,"2023-11-10","BBLD"
755,790,750,790,321200,"2023-11-13","BBLD"
795,810,780,795,487800,"2023-11-14","BBLD"
780,780,775,780,260800,"2023-11-15","BBLD"
800,800,755,780,123000,"2023-11-16","BBLD"
780,800,780,780,215600,"2023-11-17","BBLD"
755,790,750,775,223000,"2023-11-20","BBLD"
780,785,780,785,270300,"2023-11-21","BBLD"
760,785,750,785,421300,"2023-11-22","BBLD"
785,790,775,790,183400,"2023-11-23","BBLD"
775,780,760,780,397500,"2023-11-24","BBLD"
760,795,760,770,342900,"2023-11-27","BBLD"
760,760,750,755,124400,"2023-11-28","BBLD"
750,760,750,760,250700,"2023-11-29","BBLD"
760,760,760,760,20000,"2023-11-30","BBLD"
755,755,755,755,5000,"2023-12-01","BBLD"
755,755,720,720,130200,"2023-12-04","BBLD"
720,735,700,715,28600,"2023-12-05","BBLD"
700,720,670,720,228700,"2023-12-06","BBLD"
715,715,715,715,100,"2023-12-07","BBLD"
675,695,610,695,64800,"2023-12-08","BBLD"
695,710,695,695,17000,"2023-12-11","BBLD"
695,715,685,715,7500,"2023-12-12","BBLD"
690,715,690,715,9200,"2023-12-13","BBLD"
700,700,700,700,100,"2023-12-14","BBLD"
650,650,640,650,127000,"2023-12-15","BBLD"
650,675,650,665,35900,"2023-12-18","BBLD"
700,700,695,695,35500,"2023-12-19","BBLD"
695,695,650,665,77700,"2023-12-20","BBLD"
665,665,660,660,1100,"2023-12-21","BBLD"
660,665,645,665,68500,"2023-12-22","BBLD"
695,695,655,655,9100,"2023-12-27","BBLD"
655,655,655,655,10900,"2023-12-28","BBLD"
650,665,610,660,37800,"2023-12-29","BBLD"
635,655,635,655,33900,"2024-01-02","BBLD"
660,660,610,630,112500,"2024-01-03","BBLD"
660,665,660,660,10500,"2024-01-04","BBLD"
675,675,670,670,10400,"2024-01-05","BBLD"
650,670,650,670,2100,"2024-01-08","BBLD"
645,675,635,665,3300,"2024-01-09","BBLD"
650,675,640,675,2700,"2024-01-10","BBLD"
675,675,675,675,800,"2024-01-11","BBLD"
675,675,675,675,10200,"2024-01-12","BBLD"
630,670,605,670,217400,"2024-01-15","BBLD"
660,660,605,655,103200,"2024-01-16","BBLD"
620,685,610,610,176100,"2024-01-17","BBLD"
615,625,610,610,39500,"2024-01-18","BBLD"
620,620,610,610,1200,"2024-01-19","BBLD"
620,635,620,635,3200,"2024-01-22","BBLD"
640,740,590,635,1404200,"2024-01-23","BBLD"
630,630,590,610,88500,"2024-01-24","BBLD"
610,610,585,590,96000,"2024-01-25","BBLD"
585,590,560,580,158000,"2024-01-26","BBLD"
575,605,500,520,77500,"2024-01-29","BBLD"
520,600,520,565,72100,"2024-01-30","BBLD"
595,595,540,580,42200,"2024-01-31","BBLD"
530,580,530,580,33000,"2024-02-01","BBLD"
530,575,530,575,5200,"2024-02-02","BBLD"
570,570,550,570,11800,"2024-02-05","BBLD"
570,575,530,570,8800,"2024-02-06","BBLD"
530,565,520,530,11900,"2024-02-07","BBLD"
530,535,498,530,50600,"2024-02-12","BBLD"
530,535,500,530,37500,"2024-02-13","BBLD"
530,540,500,500,15800,"2024-02-15","BBLD"
530,545,510,515,30700,"2024-02-16","BBLD"
525,525,525,525,200,"2024-02-19","BBLD"
525,600,525,590,54600,"2024-02-20","BBLD"
545,595,515,590,32600,"2024-02-21","BBLD"
550,585,500,505,632000,"2024-02-22","BBLD"
500,520,498,505,200800,"2024-02-23","BBLD"
505,530,505,520,199000,"2024-02-26","BBLD"
530,550,500,520,252800,"2024-02-27","BBLD"
535,535,505,520,120300,"2024-02-28","BBLD"
530,570,520,570,458500,"2024-02-29","BBLD"
570,570,525,560,21600,"2024-03-01","BBLD"
570,570,525,560,56100,"2024-03-04","BBLD"
575,575,535,535,8200,"2024-03-05","BBLD"
535,535,535,535,0,"2024-03-06","BBLD"
530,565,515,530,2600,"2024-03-07","BBLD"
555,575,520,570,179500,"2024-03-08","BBLD"
570,570,535,560,7100,"2024-03-13","BBLD"
535,550,510,545,70500,"2024-03-14","BBLD"
530,540,500,505,310600,"2024-03-15","BBLD"
505,565,505,560,349800,"2024-03-18","BBLD"
560,560,515,530,123400,"2024-03-19","BBLD"
530,545,530,530,68100,"2024-03-20","BBLD"
530,540,525,530,20100,"2024-03-21","BBLD"
530,555,525,555,12100,"2024-03-22","BBLD"
560,560,535,555,167600,"2024-03-25","BBLD"
555,555,535,540,114600,"2024-03-26","BBLD"
555,555,535,550,10300,"2024-03-27","BBLD"
550,560,535,550,154900,"2024-03-28","BBLD"
550,570,535,550,66400,"2024-04-01","BBLD"
540,565,540,560,57500,"2024-04-02","BBLD"
570,570,565,565,56000,"2024-04-03","BBLD"
565,590,555,575,304400,"2024-04-04","BBLD"
590,600,590,600,152900,"2024-04-05","BBLD"
600,620,580,595,1022500,"2024-04-16","BBLD"
595,600,595,595,200400,"2024-04-17","BBLD"
595,600,570,595,380000,"2024-04-18","BBLD"
595,595,590,590,28600,"2024-04-19","BBLD"
595,595,585,585,51200,"2024-04-22","BBLD"
585,590,575,580,286200,"2024-04-23","BBLD"
570,580,570,575,10400,"2024-04-24","BBLD"
580,580,570,575,252700,"2024-04-25","BBLD"
575,585,570,570,197000,"2024-04-26","BBLD"
570,595,570,570,134500,"2024-04-29","BBLD"
580,580,570,570,73600,"2024-04-30","BBLD"
570,590,570,585,20800,"2024-05-02","BBLD"
575,580,575,575,55500,"2024-05-03","BBLD"
575,615,575,575,44900,"2024-05-06","BBLD"
600,600,575,580,247500,"2024-05-07","BBLD"
575,580,575,580,9400,"2024-05-08","BBLD"
580,580,570,575,148000,"2024-05-13","BBLD"
575,575,575,575,100,"2024-05-14","BBLD"
570,570,560,560,241200,"2024-05-15","BBLD"
575,575,570,570,407100,"2024-05-16","BBLD"
575,575,570,575,339900,"2024-05-17","BBLD"
590,650,575,575,471400,"2024-05-20","BBLD"
580,580,570,575,286100,"2024-05-21","BBLD"
585,585,585,585,500,"2024-05-22","BBLD"
585,620,585,605,14900,"2024-05-27","BBLD"
605,615,590,595,85800,"2024-05-28","BBLD"
605,605,590,590,69200,"2024-05-29","BBLD"
610,615,590,615,154400,"2024-05-30","BBLD"
575,595,575,575,127000,"2024-05-31","BBLD"
575,595,575,595,3500,"2024-06-03","BBLD"
550,580,550,565,10600,"2024-06-04","BBLD"
565,565,560,560,2800,"2024-06-05","BBLD"
545,560,545,555,251500,"2024-06-06","BBLD"
555,565,555,565,400,"2024-06-07","BBLD"
540,570,540,570,400,"2024-06-10","BBLD"
570,570,565,565,20500,"2024-06-11","BBLD"
565,565,565,565,1400,"2024-06-12","BBLD"
510,560,510,550,3300,"2024-06-13","BBLD"
550,620,550,605,1153000,"2024-06-14","BBLD"
580,605,565,595,1305100,"2024-06-19","BBLD"
585,695,565,630,2258800,"2024-06-20","BBLD"
630,635,625,630,101700,"2024-06-21","BBLD"
620,630,585,620,29200,"2024-06-24","BBLD"
585,615,585,615,50500,"2024-06-25","BBLD"
590,625,585,605,12100,"2024-06-26","BBLD"
605,605,595,595,5200,"2024-06-27","BBLD"
605,615,590,590,4600,"2024-06-28","BBLD"
595,610,590,610,9800,"2024-07-01","BBLD"
615,680,580,605,1609600,"2024-07-02","BBLD"
615,685,605,605,1832400,"2024-07-03","BBLD"
605,755,605,645,212300,"2024-07-04","BBLD"
645,705,605,655,1768800,"2024-07-05","BBLD"
625,655,620,655,5700,"2024-07-08","BBLD"
650,650,630,650,29600,"2024-07-09","BBLD"
650,650,625,630,26600,"2024-07-10","BBLD"
630,680,600,655,58400,"2024-07-11","BBLD"
640,650,620,650,4900,"2024-07-12","BBLD"
650,650,620,645,13100,"2024-07-15","BBLD"
645,645,600,635,1200,"2024-07-16","BBLD"
635,710,635,685,10000,"2024-07-17","BBLD"
680,685,675,675,1200,"2024-07-18","BBLD"
690,705,630,630,9000,"2024-07-19","BBLD"
640,700,640,665,122800,"2024-07-22","BBLD"
640,685,615,660,12900,"2024-07-23","BBLD"
695,695,670,675,500,"2024-07-24","BBLD"
610,670,605,670,2000,"2024-07-25","BBLD"
715,720,655,655,600,"2024-07-26","BBLD"
700,700,580,675,7400,"2024-07-29","BBLD"
680,680,625,635,11000,"2024-07-30","BBLD"
630,645,600,645,4500,"2024-07-31","BBLD"
630,635,610,610,104400,"2024-08-01","BBLD"
620,630,610,630,540800,"2024-08-02","BBLD"
630,635,620,635,4800,"2024-08-05","BBLD"
635,635,610,635,4300,"2024-08-06","BBLD"
635,640,630,640,124600,"2024-08-07","BBLD"
640,660,640,660,69300,"2024-08-08","BBLD"
640,660,640,660,155400,"2024-08-09","BBLD"
660,675,660,660,128900,"2024-08-12","BBLD"
660,675,660,660,202200,"2024-08-13","BBLD"
660,660,655,660,31300,"2024-08-14","BBLD"
655,665,655,665,22200,"2024-08-15","BBLD"
655,670,655,670,1800,"2024-08-16","BBLD"
670,670,580,660,33500,"2024-08-19","BBLD"
595,665,595,665,13800,"2024-08-20","BBLD"
660,665,660,665,700,"2024-08-21","BBLD"
650,665,650,665,2200,"2024-08-22","BBLD"
670,670,640,665,33600,"2024-08-23","BBLD"
670,680,670,680,300,"2024-08-26","BBLD"
660,665,640,660,26600,"2024-08-27","BBLD"
660,660,660,660,22900,"2024-08-28","BBLD"
665,665,650,660,23800,"2024-08-29","BBLD"
660,660,660,660,100,"2024-08-30","BBLD"
665,665,640,660,24900,"2024-09-02","BBLD"
660,660,660,660,1900,"2024-09-03","BBLD"
660,660,645,645,7400,"2024-09-04","BBLD"
660,660,645,645,5400,"2024-09-05","BBLD"
660,695,635,690,129000,"2024-09-06","BBLD"
690,700,650,665,32200,"2024-09-09","BBLD"
665,705,635,690,40500,"2024-09-10","BBLD"
650,850,650,800,125700,"2024-09-11","BBLD"
800,800,680,690,346900,"2024-09-12","BBLD"
690,690,640,680,107600,"2024-09-13","BBLD"
675,675,650,655,26000,"2024-09-17","BBLD"
660,670,650,665,86300,"2024-09-18","BBLD"
665,670,660,665,121700,"2024-09-19","BBLD"
665,665,665,665,24600,"2024-09-20","BBLD"
650,665,650,665,5200,"2024-09-23","BBLD"
660,665,660,665,1300,"2024-09-24","BBLD"
645,665,645,665,52100,"2024-09-25","BBLD"
665,670,650,665,111000,"2024-09-26","BBLD"
665,685,665,675,77500,"2024-09-27","BBLD"
660,665,655,660,268300,"2024-09-30","BBLD"
665,665,655,665,232900,"2024-10-01","BBLD"
655,665,650,665,146100,"2024-10-02","BBLD"
665,665,665,665,1e+05,"2024-10-03","BBLD"
665,665,665,665,153500,"2024-10-04","BBLD"
665,665,665,665,151700,"2024-10-07","BBLD"
665,665,665,665,103000,"2024-10-08","BBLD"
665,675,665,665,125200,"2024-10-09","BBLD"
675,695,670,695,26300,"2024-10-10","BBLD"
690,690,665,665,163000,"2024-10-11","BBLD"
680,685,660,665,221100,"2024-10-14","BBLD"
680,680,680,680,300,"2024-10-15","BBLD"
680,680,680,680,100,"2024-10-16","BBLD"
690,700,685,685,54900,"2024-10-17","BBLD"
685,685,685,685,9700,"2024-10-18","BBLD"
680,685,680,685,100300,"2024-10-21","BBLD"
690,690,680,685,53300,"2024-10-22","BBLD"
680,680,680,680,100,"2024-10-23","BBLD"
680,680,680,680,15300,"2024-10-24","BBLD"
690,710,690,705,19100,"2024-10-25","BBLD"
695,695,685,685,2400,"2024-10-28","BBLD"
705,705,660,700,2200,"2024-10-29","BBLD"
700,700,690,690,400,"2024-10-30","BBLD"
700,700,685,685,1200,"2024-10-31","BBLD"
710,710,670,695,1800,"2024-11-01","BBLD"