"Open","High","Low","Close","Volume","Date","Emiten"
1450,1630,1420,1560,17735000,"2013-07-08","BBMD"
1560,1570,1510,1520,4247000,"2013-07-09","BBMD"
1520,1530,1500,1530,3478500,"2013-07-10","BBMD"
1530,1600,1530,1590,5692000,"2013-07-11","BBMD"
1600,1630,1600,1610,4873500,"2013-07-12","BBMD"
1610,1620,1590,1600,4238000,"2013-07-15","BBMD"
1600,1600,1590,1590,3322500,"2013-07-16","BBMD"
1590,1600,1580,1600,3946000,"2013-07-17","BBMD"
1600,1610,1600,1610,3241000,"2013-07-18","BBMD"
1610,1660,1610,1650,10029000,"2013-07-19","BBMD"
1650,1660,1640,1640,7170500,"2013-07-22","BBMD"
1650,1670,1650,1660,6886500,"2013-07-23","BBMD"
1660,1670,1640,1670,6966000,"2013-07-24","BBMD"
1670,1670,1650,1660,6364000,"2013-07-25","BBMD"
1650,1650,1640,1640,2021000,"2013-07-26","BBMD"
1640,1640,1630,1630,905000,"2013-07-29","BBMD"
1630,1650,1630,1650,1315000,"2013-07-30","BBMD"
1650,1650,1630,1640,678500,"2013-07-31","BBMD"
1640,1660,1640,1650,788500,"2013-08-01","BBMD"
1650,1710,1650,1670,5269500,"2013-08-02","BBMD"
1670,1670,1640,1660,1519500,"2013-08-12","BBMD"
1650,1670,1650,1650,1285000,"2013-08-13","BBMD"
1650,1660,1640,1650,860000,"2013-08-14","BBMD"
1640,1650,1630,1650,1004000,"2013-08-15","BBMD"
1640,1640,1620,1630,547500,"2013-08-16","BBMD"
1620,1630,1560,1620,1702500,"2013-08-19","BBMD"
1610,1630,1590,1630,3098500,"2013-08-20","BBMD"
1620,1640,1620,1640,3092500,"2013-08-21","BBMD"
1630,1640,1610,1630,3196000,"2013-08-22","BBMD"
1630,1650,1630,1650,3160000,"2013-08-23","BBMD"
1650,1670,1630,1630,2223500,"2013-08-26","BBMD"
1620,1630,1590,1600,3370500,"2013-08-27","BBMD"
1590,1600,1570,1590,3748500,"2013-08-28","BBMD"
1600,1620,1590,1600,2916000,"2013-08-29","BBMD"
1600,1620,1590,1610,2964500,"2013-08-30","BBMD"
1610,1610,1570,1590,2599500,"2013-09-02","BBMD"
1590,1640,1590,1630,3608500,"2013-09-03","BBMD"
1630,1630,1600,1620,3253500,"2013-09-04","BBMD"
1620,1620,1600,1610,2878500,"2013-09-05","BBMD"
1610,1630,1590,1630,1931000,"2013-09-06","BBMD"
1630,1660,1630,1640,3068500,"2013-09-09","BBMD"
1640,1660,1640,1650,2830500,"2013-09-10","BBMD"
1650,1680,1640,1660,3121500,"2013-09-11","BBMD"
1660,1660,1640,1650,1457000,"2013-09-12","BBMD"
1640,1660,1630,1640,3074500,"2013-09-13","BBMD"
1640,1670,1640,1660,3066500,"2013-09-16","BBMD"
1650,1650,1620,1640,2380000,"2013-09-17","BBMD"
1640,1640,1610,1610,3120500,"2013-09-18","BBMD"
1630,1670,1630,1670,3117000,"2013-09-19","BBMD"
1670,1690,1660,1670,3102500,"2013-09-20","BBMD"
1650,1680,1640,1680,1960500,"2013-09-23","BBMD"
1670,1680,1660,1670,2108000,"2013-09-24","BBMD"
1660,1670,1650,1660,2209500,"2013-09-25","BBMD"
1650,1670,1640,1670,3223500,"2013-09-26","BBMD"
1670,1690,1630,1670,1541500,"2013-09-27","BBMD"
1660,1660,1640,1650,2155500,"2013-09-30","BBMD"
1650,1680,1650,1670,3247500,"2013-10-01","BBMD"
1670,1690,1670,1670,7027000,"2013-10-02","BBMD"
1670,1700,1670,1690,4579000,"2013-10-03","BBMD"
1680,1680,1660,1680,1614500,"2013-10-04","BBMD"
1680,1680,1670,1670,1695000,"2013-10-07","BBMD"
1670,1680,1670,1680,3447500,"2013-10-08","BBMD"
1680,1680,1660,1680,2296500,"2013-10-09","BBMD"
1680,1700,1670,1670,1515000,"2013-10-10","BBMD"
1670,1680,1660,1670,1704500,"2013-10-11","BBMD"
1670,1680,1660,1670,2389500,"2013-10-16","BBMD"
1670,1700,1660,1700,7776500,"2013-10-17","BBMD"
1690,1720,1690,1710,2394500,"2013-10-18","BBMD"
1710,1710,1670,1680,3444000,"2013-10-21","BBMD"
1680,1680,1660,1680,2161000,"2013-10-22","BBMD"
1670,1680,1670,1680,2792500,"2013-10-23","BBMD"
1680,1680,1660,1680,4290000,"2013-10-24","BBMD"
1680,1680,1650,1670,3600000,"2013-10-25","BBMD"
1670,1680,1650,1650,3354000,"2013-10-28","BBMD"
1650,1650,1630,1650,1372000,"2013-10-29","BBMD"
1650,1670,1650,1650,2438500,"2013-10-30","BBMD"
1650,1660,1630,1640,5195000,"2013-10-31","BBMD"
1640,1640,1630,1640,1385500,"2013-11-01","BBMD"
1640,1680,1640,1670,1996000,"2013-11-04","BBMD"
1670,1700,1670,1690,3310000,"2013-11-06","BBMD"
1690,1700,1680,1680,3070500,"2013-11-07","BBMD"
1670,1680,1660,1680,2779000,"2013-11-08","BBMD"
1680,1680,1610,1620,3864000,"2013-11-11","BBMD"
1620,1630,1610,1620,3853000,"2013-11-12","BBMD"
1620,1630,1610,1620,4074000,"2013-11-13","BBMD"
1610,1640,1590,1620,2208000,"2013-11-14","BBMD"
1620,1660,1620,1640,2926000,"2013-11-15","BBMD"
1630,1660,1630,1650,3589500,"2013-11-18","BBMD"
1660,1670,1650,1670,2786500,"2013-11-19","BBMD"
1670,1700,1640,1640,2902000,"2013-11-20","BBMD"
1630,1640,1610,1620,3309000,"2013-11-21","BBMD"
1620,1670,1620,1640,2679500,"2013-11-22","BBMD"
1640,1660,1640,1650,1978500,"2013-11-25","BBMD"
1650,1650,1620,1630,2285500,"2013-11-26","BBMD"
1630,1650,1630,1640,2621000,"2013-11-27","BBMD"
1640,1670,1630,1630,3203500,"2013-11-28","BBMD"
1620,1640,1620,1630,2056500,"2013-11-29","BBMD"
1630,1650,1620,1640,2870000,"2013-12-02","BBMD"
1640,1650,1620,1630,2678000,"2013-12-03","BBMD"
1620,1620,1610,1610,881000,"2013-12-04","BBMD"
1610,1620,1610,1610,2421000,"2013-12-05","BBMD"
1610,1620,1610,1620,2080000,"2013-12-06","BBMD"
1630,1640,1620,1620,2486000,"2013-12-09","BBMD"
1620,1620,1610,1620,2597500,"2013-12-10","BBMD"
1620,1620,1610,1610,2572500,"2013-12-11","BBMD"
1600,1600,1580,1580,2026000,"2013-12-12","BBMD"
1580,1580,1560,1560,1929000,"2013-12-13","BBMD"
1560,1560,1520,1560,1933000,"2013-12-16","BBMD"
1560,1590,1550,1570,3182000,"2013-12-17","BBMD"
1570,1580,1530,1540,2155000,"2013-12-18","BBMD"
1540,1550,1520,1540,2697000,"2013-12-19","BBMD"
1540,1540,1520,1530,1711500,"2013-12-20","BBMD"
1530,1550,1530,1550,1525000,"2013-12-23","BBMD"
1550,1560,1520,1560,1213500,"2013-12-24","BBMD"
1530,1560,1530,1560,1564500,"2013-12-27","BBMD"
1560,1570,1550,1570,2661500,"2013-12-30","BBMD"
1570,1600,1550,1600,2087500,"2014-01-02","BBMD"
1590,1600,1570,1600,1831500,"2014-01-03","BBMD"
1590,1590,1550,1550,1489800,"2014-01-06","BBMD"
1550,1560,1540,1560,2161700,"2014-01-07","BBMD"
1560,1580,1560,1580,2112300,"2014-01-08","BBMD"
1580,1580,1565,1580,3067300,"2014-01-09","BBMD"
1580,1605,1580,1605,5182900,"2014-01-10","BBMD"
1615,1670,1615,1655,3664400,"2014-01-13","BBMD"
1655,1665,1650,1660,3452600,"2014-01-15","BBMD"
1665,1670,1660,1665,2485900,"2014-01-16","BBMD"
1665,1665,1665,1665,3367000,"2014-01-17","BBMD"
1660,1660,1650,1660,3150800,"2014-01-20","BBMD"
1660,1670,1645,1665,3699400,"2014-01-21","BBMD"
1665,1675,1655,1665,2713300,"2014-01-22","BBMD"
1665,1670,1650,1650,2474700,"2014-01-23","BBMD"
1635,1650,1630,1635,4007100,"2014-01-24","BBMD"
1625,1625,1620,1620,3676000,"2014-01-27","BBMD"
1630,1630,1610,1610,2854600,"2014-01-28","BBMD"
1610,1625,1610,1620,2418900,"2014-01-29","BBMD"
1620,1630,1615,1630,2092600,"2014-01-30","BBMD"
1630,1630,1615,1620,3646500,"2014-02-03","BBMD"
1605,1625,1605,1605,4520900,"2014-02-04","BBMD"
1610,1625,1600,1605,5494600,"2014-02-05","BBMD"
1610,1610,1600,1605,3731900,"2014-02-06","BBMD"
1605,1610,1600,1605,2899000,"2014-02-07","BBMD"
1605,1615,1590,1590,4891800,"2014-02-10","BBMD"
1590,1605,1580,1590,5504500,"2014-02-11","BBMD"
1590,1615,1590,1610,6008000,"2014-02-12","BBMD"
1605,1605,1590,1600,2502000,"2014-02-13","BBMD"
1600,1615,1600,1605,2589400,"2014-02-14","BBMD"
1605,1615,1605,1610,3745700,"2014-02-17","BBMD"
1610,1620,1600,1600,3818500,"2014-02-18","BBMD"
1600,1610,1590,1605,4862000,"2014-02-19","BBMD"
1605,1605,1595,1605,2523300,"2014-02-20","BBMD"
1605,1615,1605,1610,3128400,"2014-02-21","BBMD"
1610,1610,1600,1610,3123600,"2014-02-24","BBMD"
1610,1615,1600,1605,3751200,"2014-02-25","BBMD"
1605,1605,1595,1605,5359500,"2014-02-26","BBMD"
1600,1630,1600,1625,3249900,"2014-02-27","BBMD"
1625,1630,1620,1625,2986700,"2014-02-28","BBMD"
1625,1625,1610,1615,2610100,"2014-03-03","BBMD"
1615,1630,1615,1630,4504700,"2014-03-04","BBMD"
1630,1650,1630,1645,5521400,"2014-03-05","BBMD"
1650,1660,1645,1660,3684500,"2014-03-06","BBMD"
1645,1670,1645,1660,3685700,"2014-03-07","BBMD"
1655,1680,1650,1675,4452000,"2014-03-10","BBMD"
1680,1700,1680,1695,4845900,"2014-03-11","BBMD"
1690,1695,1685,1695,3111500,"2014-03-12","BBMD"
1695,1710,1695,1710,4195100,"2014-03-13","BBMD"
1710,1725,1690,1725,4764100,"2014-03-14","BBMD"
1730,1755,1730,1755,6318700,"2014-03-17","BBMD"
1760,1765,1755,1755,5078300,"2014-03-18","BBMD"
1760,1775,1755,1755,3838400,"2014-03-19","BBMD"
1750,1750,1730,1740,3464200,"2014-03-20","BBMD"
1745,1765,1745,1755,3972400,"2014-03-21","BBMD"
1760,1775,1760,1770,4537300,"2014-03-24","BBMD"
1775,1785,1770,1770,5229700,"2014-03-25","BBMD"
1770,1785,1770,1775,3949500,"2014-03-26","BBMD"
1775,1795,1775,1790,3939100,"2014-03-27","BBMD"
1790,1805,1790,1800,3682400,"2014-03-28","BBMD"
1805,1810,1800,1810,4453000,"2014-04-01","BBMD"
1815,1825,1800,1805,4470400,"2014-04-02","BBMD"
1805,1820,1805,1815,3676900,"2014-04-03","BBMD"
1815,1815,1800,1800,3156600,"2014-04-04","BBMD"
1795,1810,1795,1805,4032200,"2014-04-07","BBMD"
1805,1810,1790,1795,4128800,"2014-04-08","BBMD"
1795,1795,1795,1795,0,"2014-04-09","BBMD"
1795,1795,1770,1770,4091800,"2014-04-10","BBMD"
1770,1780,1760,1760,3827300,"2014-04-11","BBMD"
1765,1780,1765,1775,2771400,"2014-04-14","BBMD"
1775,1790,1775,1785,3287300,"2014-04-15","BBMD"
1790,1800,1785,1790,4097200,"2014-04-16","BBMD"
1795,1805,1795,1800,5305700,"2014-04-17","BBMD"
1800,1810,1800,1805,2901800,"2014-04-21","BBMD"
1805,1805,1790,1795,2546400,"2014-04-22","BBMD"
1800,1800,1795,1795,3133200,"2014-04-23","BBMD"
1795,1805,1780,1780,3780500,"2014-04-24","BBMD"
1780,1780,1735,1750,5469000,"2014-04-25","BBMD"
1750,1750,1705,1715,3690400,"2014-04-28","BBMD"
1715,1715,1700,1710,2287600,"2014-04-29","BBMD"
1700,1700,1640,1650,3672700,"2014-04-30","BBMD"
1645,1665,1635,1660,3287100,"2014-05-02","BBMD"
1660,1660,1595,1625,6199700,"2014-05-05","BBMD"
1620,1665,1615,1620,5677900,"2014-05-06","BBMD"
1620,1650,1600,1610,3672500,"2014-05-07","BBMD"
1610,1640,1600,1615,3891200,"2014-05-08","BBMD"
1620,1635,1600,1625,5479700,"2014-05-09","BBMD"
1620,1620,1570,1585,3179200,"2014-05-12","BBMD"
1590,1595,1585,1595,4885600,"2014-05-13","BBMD"
1595,1600,1590,1590,4030300,"2014-05-14","BBMD"
1595,1600,1580,1590,4061900,"2014-05-16","BBMD"
1585,1600,1585,1585,5672400,"2014-05-19","BBMD"
1585,1620,1580,1585,3009300,"2014-05-20","BBMD"
1585,1595,1580,1585,3757300,"2014-05-21","BBMD"
1550,1590,1550,1550,4188000,"2014-05-22","BBMD"
1530,1560,1530,1530,5485400,"2014-05-23","BBMD"
1540,1540,1530,1540,6166200,"2014-05-26","BBMD"
1540,1550,1535,1540,4749300,"2014-05-28","BBMD"
1550,1555,1545,1550,3423200,"2014-05-30","BBMD"
1540,1560,1540,1540,3285200,"2014-06-02","BBMD"
1540,1555,1535,1540,5511300,"2014-06-03","BBMD"
1545,1555,1535,1545,8261200,"2014-06-04","BBMD"
1555,1555,1540,1540,4108700,"2014-06-05","BBMD"
1545,1550,1540,1545,4904100,"2014-06-06","BBMD"
1545,1555,1540,1545,5093800,"2014-06-09","BBMD"
1555,1560,1545,1555,4457900,"2014-06-10","BBMD"
1565,1570,1560,1565,6645800,"2014-06-11","BBMD"
1555,1565,1550,1555,4770000,"2014-06-12","BBMD"
1565,1570,1560,1565,3850700,"2014-06-13","BBMD"
1565,1570,1560,1565,4317700,"2014-06-16","BBMD"
1550,1565,1545,1550,3731800,"2014-06-17","BBMD"
1560,1575,1555,1560,4302100,"2014-06-18","BBMD"
1565,1580,1560,1565,5007300,"2014-06-19","BBMD"
1575,1580,1565,1575,1980600,"2014-06-20","BBMD"
1575,1580,1575,1575,2096000,"2014-06-23","BBMD"
1570,1580,1565,1570,2921700,"2014-06-24","BBMD"
1565,1575,1560,1565,2329500,"2014-06-25","BBMD"
1575,1580,1570,1575,6730000,"2014-06-26","BBMD"
1565,1580,1565,1565,3765700,"2014-06-27","BBMD"
1565,1580,1565,1565,3130100,"2014-06-30","BBMD"
1575,1580,1565,1575,5098500,"2014-07-01","BBMD"
1570,1585,1570,1570,2651100,"2014-07-02","BBMD"
1515,1585,1515,1515,6063300,"2014-07-03","BBMD"
1515,1515,1490,1515,6549800,"2014-07-04","BBMD"
1520,1520,1510,1520,5030600,"2014-07-07","BBMD"
1515,1525,1510,1515,5553800,"2014-07-08","BBMD"
1515,1515,1515,1515,0,"2014-07-09","BBMD"
1495,1525,1490,1495,3965500,"2014-07-10","BBMD"
1490,1500,1490,1490,4920200,"2014-07-11","BBMD"
1500,1500,1480,1500,6161100,"2014-07-14","BBMD"
1500,1500,1490,1500,3977400,"2014-07-15","BBMD"
1495,1500,1495,1495,4377100,"2014-07-16","BBMD"
1485,1495,1485,1485,2684600,"2014-07-17","BBMD"
1485,1490,1485,1485,4202200,"2014-07-18","BBMD"
1495,1495,1485,1495,3277600,"2014-07-21","BBMD"
1490,1505,1490,1490,3903400,"2014-07-22","BBMD"
1495,1500,1495,1495,4389700,"2014-07-23","BBMD"
1500,1500,1475,1500,2766800,"2014-07-24","BBMD"
1500,1500,1495,1500,1963000,"2014-07-25","BBMD"
1505,1505,1500,1505,2603300,"2014-08-04","BBMD"
1495,1500,1475,1495,1505800,"2014-08-05","BBMD"
1500,1505,1495,1500,4001600,"2014-08-06","BBMD"
1490,1490,1490,1490,2425400,"2014-08-07","BBMD"
1485,1485,1480,1485,1070200,"2014-08-08","BBMD"
1495,1495,1495,1495,636400,"2014-08-11","BBMD"
1505,1505,1505,1505,1568000,"2014-08-12","BBMD"
1495,1500,1495,1495,1985300,"2014-08-13","BBMD"
1485,1485,1480,1485,550900,"2014-08-14","BBMD"
1485,1485,1480,1485,1676600,"2014-08-15","BBMD"
1485,1485,1480,1485,581600,"2014-08-18","BBMD"
1470,1480,1470,1470,1555900,"2014-08-19","BBMD"
1460,1465,1460,1460,1832100,"2014-08-20","BBMD"
1495,1495,1495,1495,1099100,"2014-08-21","BBMD"
1490,1490,1490,1490,1077500,"2014-08-22","BBMD"
1470,1470,1470,1470,805300,"2014-08-25","BBMD"
1440,1460,1435,1440,1096100,"2014-08-26","BBMD"
1465,1480,1460,1465,1186100,"2014-08-27","BBMD"
1455,1465,1455,1455,691400,"2014-08-28","BBMD"
1455,1455,1455,1455,256800,"2014-08-29","BBMD"
1455,1455,1455,1455,2029500,"2014-09-01","BBMD"
1475,1500,1475,1475,1642400,"2014-09-02","BBMD"
1475,1475,1475,1475,0,"2014-09-03","BBMD"
1470,1470,1470,1470,811000,"2014-09-04","BBMD"
1460,1510,1460,1460,842600,"2014-09-05","BBMD"
1460,1480,1460,1460,674300,"2014-09-08","BBMD"
1455,1455,1455,1455,1500,"2014-09-09","BBMD"
1460,1460,1400,1460,200,"2014-09-10","BBMD"
1460,1460,1460,1460,0,"2014-09-11","BBMD"
1495,1515,1495,1495,253500,"2014-09-12","BBMD"
1495,1495,1495,1495,0,"2014-09-15","BBMD"
1450,1510,1400,1450,27500,"2014-09-16","BBMD"
1485,1530,1400,1485,10500,"2014-09-17","BBMD"
1445,1445,1445,1445,10000,"2014-09-18","BBMD"
1490,1490,1490,1490,2200,"2014-09-19","BBMD"
1490,1490,1490,1490,0,"2014-09-22","BBMD"
1495,1495,1400,1495,20600,"2014-09-23","BBMD"
1495,1495,1495,1495,0,"2014-09-24","BBMD"
1495,1495,1495,1495,0,"2014-09-25","BBMD"
1495,1495,1495,1495,0,"2014-09-26","BBMD"
1475,1500,1400,1475,11200,"2014-09-29","BBMD"
1500,1500,1500,1500,3900,"2014-09-30","BBMD"
1500,1500,1500,1500,0,"2014-10-01","BBMD"
1510,1510,1505,1510,5000,"2014-10-02","BBMD"
1495,1515,1390,1495,398100,"2014-10-03","BBMD"
1485,1500,1400,1485,3900,"2014-10-06","BBMD"
1510,1510,1485,1510,3700,"2014-10-07","BBMD"
1485,1485,1400,1485,1366200,"2014-10-08","BBMD"
1485,1485,1485,1485,2500,"2014-10-09","BBMD"
1485,1485,1485,1485,0,"2014-10-10","BBMD"
1485,1485,1400,1485,200,"2014-10-13","BBMD"
1485,1500,1400,1485,7700,"2014-10-14","BBMD"
1465,1470,1450,1465,330000,"2014-10-15","BBMD"
1510,1510,1465,1510,262100,"2014-10-16","BBMD"
1495,1495,1480,1495,5200,"2014-10-17","BBMD"
1510,1510,1495,1510,14000,"2014-10-20","BBMD"
1510,1510,1510,1510,0,"2014-10-21","BBMD"
1510,1510,1510,1510,0,"2014-10-22","BBMD"
1500,1500,1410,1500,2300,"2014-10-23","BBMD"
1495,1520,1410,1495,11300,"2014-10-24","BBMD"
1495,1495,1495,1495,0,"2014-10-27","BBMD"
1520,1520,1500,1520,10100,"2014-10-28","BBMD"
1520,1520,1520,1520,0,"2014-10-29","BBMD"
1520,1520,1520,1520,0,"2014-10-30","BBMD"
1520,1520,1520,1520,0,"2014-10-31","BBMD"
1520,1520,1520,1520,0,"2014-11-03","BBMD"
1520,1520,1520,1520,0,"2014-11-04","BBMD"
1500,1500,1400,1500,12100,"2014-11-05","BBMD"
1505,1505,1505,1505,500,"2014-11-06","BBMD"
1505,1505,1505,1505,0,"2014-11-07","BBMD"
1505,1505,1505,1505,0,"2014-11-10","BBMD"
1505,1505,1505,1505,0,"2014-11-11","BBMD"
1505,1505,1505,1505,0,"2014-11-12","BBMD"
1505,1505,1505,1505,0,"2014-11-13","BBMD"
1505,1505,1505,1505,0,"2014-11-14","BBMD"
1505,1505,1505,1505,0,"2014-11-17","BBMD"
1550,1550,1500,1550,207600,"2014-11-18","BBMD"
1600,1600,1530,1600,287500,"2014-11-19","BBMD"
1600,1600,1600,1600,0,"2014-11-20","BBMD"
1630,1650,1590,1630,59100,"2014-11-21","BBMD"
1600,1600,1600,1600,1000,"2014-11-24","BBMD"
1590,1590,1500,1590,200,"2014-11-25","BBMD"
1610,1610,1610,1610,100,"2014-11-26","BBMD"
1610,1610,1610,1610,0,"2014-11-27","BBMD"
1610,1610,1610,1610,0,"2014-11-28","BBMD"
1610,1610,1610,1610,0,"2014-12-01","BBMD"
1500,1500,1500,1500,100,"2014-12-02","BBMD"
1600,1600,1600,1600,1500,"2014-12-03","BBMD"
1600,1600,1600,1600,500,"2014-12-04","BBMD"
1530,1530,1530,1530,2600,"2014-12-05","BBMD"
1600,1600,1600,1600,300,"2014-12-08","BBMD"
1550,1550,1550,1550,10000,"2014-12-09","BBMD"
1600,1600,1600,1600,500,"2014-12-10","BBMD"
1530,1530,1530,1530,1000,"2014-12-11","BBMD"
1520,1600,1520,1600,12700,"2014-12-12","BBMD"
1600,1600,1600,1600,0,"2014-12-15","BBMD"
1600,1600,1600,1600,300,"2014-12-16","BBMD"
1600,1600,1600,1600,0,"2014-12-17","BBMD"
1595,1595,1595,1595,14800,"2014-12-18","BBMD"
1595,1595,1595,1595,32500,"2014-12-19","BBMD"
1595,1595,1595,1595,0,"2014-12-22","BBMD"
1590,1590,1590,1590,22500,"2014-12-23","BBMD"
1590,1590,1590,1590,0,"2014-12-24","BBMD"
1415,1585,1415,1585,12900,"2014-12-29","BBMD"
1590,1600,1590,1600,5000,"2014-12-30","BBMD"
1400,1400,1400,1400,100,"2015-01-02","BBMD"
1500,1600,1500,1600,12800,"2015-01-05","BBMD"
1600,1600,1600,1600,0,"2015-01-06","BBMD"
1600,1600,1600,1600,0,"2015-01-07","BBMD"
1600,1600,1600,1600,8500,"2015-01-08","BBMD"
1600,1600,1600,1600,3000,"2015-01-09","BBMD"
1595,1595,1595,1595,2000,"2015-01-12","BBMD"
1595,1595,1595,1595,0,"2015-01-13","BBMD"
1600,1600,1600,1600,2500,"2015-01-14","BBMD"
1600,1600,1600,1600,0,"2015-01-15","BBMD"
1600,1600,1600,1600,2500,"2015-01-16","BBMD"
1600,1600,1600,1600,7000,"2015-01-19","BBMD"
1600,1600,1600,1600,5000,"2015-01-20","BBMD"
1600,1600,1600,1600,0,"2015-01-21","BBMD"
1595,1595,1595,1595,3000,"2015-01-22","BBMD"
1595,1595,1595,1595,0,"2015-01-23","BBMD"
1595,1595,1595,1595,0,"2015-01-26","BBMD"
1595,1595,1595,1595,0,"2015-01-27","BBMD"
1595,1595,1595,1595,0,"2015-01-28","BBMD"
1595,1595,1595,1595,0,"2015-01-29","BBMD"
1600,1600,1600,1600,2500,"2015-01-30","BBMD"
1600,1600,1600,1600,0,"2015-02-02","BBMD"
1595,1600,1595,1600,30000,"2015-02-03","BBMD"
1600,1600,1600,1600,0,"2015-02-04","BBMD"
1600,1600,1600,1600,0,"2015-02-05","BBMD"
1600,1600,1600,1600,0,"2015-02-06","BBMD"
1600,1600,1600,1600,0,"2015-02-09","BBMD"
1600,1600,1600,1600,0,"2015-02-10","BBMD"
1600,1600,1600,1600,2500,"2015-02-11","BBMD"
1600,1600,1600,1600,2500,"2015-02-12","BBMD"
1600,1600,1600,1600,8500,"2015-02-13","BBMD"
1600,1600,1600,1600,0,"2015-02-16","BBMD"
1600,1600,1595,1600,22800,"2015-02-17","BBMD"
1600,1600,1600,1600,0,"2015-02-18","BBMD"
1600,1600,1600,1600,0,"2015-02-20","BBMD"
1500,1600,1500,1600,69100,"2015-02-23","BBMD"
1590,1590,1490,1580,55000,"2015-02-24","BBMD"
1570,1590,1570,1590,84600,"2015-02-25","BBMD"
1590,1590,1590,1590,0,"2015-02-26","BBMD"
1590,1590,1590,1590,0,"2015-02-27","BBMD"
1595,1595,1595,1595,7500,"2015-03-02","BBMD"
1595,1595,1595,1595,0,"2015-03-03","BBMD"
1595,1595,1595,1595,0,"2015-03-04","BBMD"
1595,1595,1595,1595,0,"2015-03-05","BBMD"
1585,1585,1585,1585,20100,"2015-03-06","BBMD"
1575,1575,1575,1575,20000,"2015-03-09","BBMD"
1575,1575,1575,1575,0,"2015-03-10","BBMD"
1575,1575,1575,1575,0,"2015-03-11","BBMD"
1575,1575,1575,1575,0,"2015-03-12","BBMD"
1575,1575,1575,1575,0,"2015-03-13","BBMD"
1575,1575,1575,1575,200,"2015-03-16","BBMD"
1570,1570,1570,1570,109000,"2015-03-17","BBMD"
1570,1570,1570,1570,0,"2015-03-18","BBMD"
1570,1570,1570,1570,0,"2015-03-19","BBMD"
1570,1570,1570,1570,0,"2015-03-20","BBMD"
1570,1570,1570,1570,0,"2015-03-23","BBMD"
1570,1570,1570,1570,0,"2015-03-24","BBMD"
1570,1570,1570,1570,0,"2015-03-25","BBMD"
1560,1590,1560,1590,46600,"2015-03-26","BBMD"
1590,1590,1590,1590,0,"2015-03-27","BBMD"
1590,1590,1590,1590,0,"2015-03-30","BBMD"
1590,1590,1590,1590,0,"2015-03-31","BBMD"
1590,1600,1590,1600,21000,"2015-04-01","BBMD"
1600,1600,1600,1600,0,"2015-04-02","BBMD"
1600,1600,1600,1600,0,"2015-04-06","BBMD"
1600,1600,1545,1545,70000,"2015-04-07","BBMD"
1545,1545,1545,1545,0,"2015-04-08","BBMD"
1600,1600,1600,1600,5000,"2015-04-09","BBMD"
1600,1600,1600,1600,0,"2015-04-10","BBMD"
1550,1550,1450,1550,2100,"2015-04-13","BBMD"
1600,1600,1600,1600,2000,"2015-04-14","BBMD"
1600,1600,1600,1600,0,"2015-04-15","BBMD"
1600,1600,1600,1600,0,"2015-04-16","BBMD"
1600,1600,1600,1600,0,"2015-04-17","BBMD"
1600,1600,1600,1600,0,"2015-04-20","BBMD"
1600,1600,1600,1600,0,"2015-04-21","BBMD"
1600,1600,1600,1600,0,"2015-04-22","BBMD"
1595,1600,1595,1600,92600,"2015-04-23","BBMD"
1600,1600,1600,1600,0,"2015-04-24","BBMD"
1600,1600,1600,1600,0,"2015-04-27","BBMD"
1600,1600,1600,1600,0,"2015-04-28","BBMD"
1595,1595,1505,1505,2000,"2015-04-29","BBMD"
1595,1600,1595,1600,2100,"2015-04-30","BBMD"
1600,1600,1600,1600,0,"2015-05-04","BBMD"
1400,1550,1400,1405,12000,"2015-05-05","BBMD"
1505,1550,1505,1550,1500,"2015-05-06","BBMD"
1550,1550,1550,1550,0,"2015-05-07","BBMD"
1550,1550,1550,1550,0,"2015-05-08","BBMD"
1400,1540,1400,1540,14100,"2015-05-11","BBMD"
1540,1540,1540,1540,0,"2015-05-12","BBMD"
1600,1600,1600,1600,500,"2015-05-13","BBMD"
1600,1600,1600,1600,0,"2015-05-15","BBMD"
1600,1600,1600,1600,0,"2015-05-18","BBMD"
1600,1600,1600,1600,0,"2015-05-19","BBMD"
1600,1600,1600,1600,0,"2015-05-20","BBMD"
1600,1600,1600,1600,0,"2015-05-21","BBMD"
1600,1600,1600,1600,5000,"2015-05-22","BBMD"
1600,1600,1600,1600,0,"2015-05-25","BBMD"
1600,1600,1600,1600,0,"2015-05-26","BBMD"
1600,1600,1600,1600,0,"2015-05-27","BBMD"
1600,1600,1600,1600,100,"2015-05-28","BBMD"
1600,1600,1600,1600,0,"2015-05-29","BBMD"
1600,1600,1600,1600,0,"2015-06-01","BBMD"
1600,1600,1600,1600,0,"2015-06-03","BBMD"
1600,1600,1600,1600,0,"2015-06-04","BBMD"
1600,1600,1600,1600,0,"2015-06-05","BBMD"
1600,1600,1600,1600,0,"2015-06-08","BBMD"
1600,1600,1600,1600,0,"2015-06-09","BBMD"
1600,1600,1600,1600,0,"2015-06-10","BBMD"
1700,1700,1700,1700,100,"2015-06-11","BBMD"
1700,1700,1700,1700,0,"2015-06-12","BBMD"
1700,1700,1700,1700,0,"2015-06-15","BBMD"
1700,1700,1700,1700,0,"2015-06-16","BBMD"
1700,1700,1700,1700,0,"2015-06-17","BBMD"
1700,1700,1700,1700,0,"2015-06-18","BBMD"
1700,1700,1700,1700,0,"2015-06-19","BBMD"
1700,1700,1700,1700,0,"2015-06-22","BBMD"
1700,1700,1700,1700,0,"2015-06-23","BBMD"
1700,1700,1700,1700,0,"2015-06-24","BBMD"
1700,1700,1700,1700,0,"2015-06-25","BBMD"
1700,1700,1700,1700,0,"2015-06-26","BBMD"
1600,1610,1600,1610,115400,"2015-06-29","BBMD"
1610,1610,1610,1610,0,"2015-06-30","BBMD"
1610,1610,1610,1610,0,"2015-07-01","BBMD"
1610,1610,1610,1610,0,"2015-07-02","BBMD"
1610,1610,1610,1610,0,"2015-07-03","BBMD"
1610,1610,1610,1610,0,"2015-07-06","BBMD"
1610,1610,1610,1610,0,"2015-07-07","BBMD"
1610,1610,1610,1610,0,"2015-07-08","BBMD"
1610,1610,1610,1610,0,"2015-07-09","BBMD"
1610,1610,1610,1610,0,"2015-07-10","BBMD"
1610,1610,1610,1610,0,"2015-07-13","BBMD"
1610,1610,1610,1610,0,"2015-07-14","BBMD"
1610,1610,1610,1610,0,"2015-07-15","BBMD"
1610,1610,1610,1610,0,"2015-07-22","BBMD"
1610,1610,1610,1610,0,"2015-07-23","BBMD"
1610,1610,1610,1610,0,"2015-07-24","BBMD"
1610,1610,1610,1610,0,"2015-07-27","BBMD"
1610,1610,1610,1610,0,"2015-07-28","BBMD"
1610,1610,1610,1610,0,"2015-07-29","BBMD"
1610,1610,1610,1610,0,"2015-07-30","BBMD"
1610,1610,1610,1610,0,"2015-07-31","BBMD"
1610,1610,1610,1610,0,"2015-08-03","BBMD"
1610,1610,1610,1610,0,"2015-08-04","BBMD"
1610,1610,1610,1610,0,"2015-08-05","BBMD"
1610,1610,1610,1610,0,"2015-08-06","BBMD"
1610,1610,1610,1610,0,"2015-08-07","BBMD"
1610,1610,1610,1610,0,"2015-08-10","BBMD"
1610,1610,1610,1610,0,"2015-08-11","BBMD"
1610,1610,1610,1610,0,"2015-08-12","BBMD"
1595,1595,1595,1595,29300,"2015-08-13","BBMD"
1595,1595,1595,1595,0,"2015-08-14","BBMD"
1595,1595,1595,1595,0,"2015-08-18","BBMD"
1595,1600,1595,1600,40000,"2015-08-19","BBMD"
1600,1605,1600,1605,40000,"2015-08-20","BBMD"
1605,1605,1605,1605,0,"2015-08-21","BBMD"
1605,1605,1605,1605,0,"2015-08-24","BBMD"
1600,1605,1600,1605,50000,"2015-08-25","BBMD"
1605,1605,1605,1605,0,"2015-08-26","BBMD"
1605,1605,1605,1605,0,"2015-08-27","BBMD"
1605,1605,1605,1605,0,"2015-08-28","BBMD"
1585,1590,1585,1590,50000,"2015-08-31","BBMD"
1450,1585,1450,1585,10100,"2015-09-01","BBMD"
1575,1575,1575,1575,10000,"2015-09-02","BBMD"
1575,1575,1575,1575,0,"2015-09-03","BBMD"
1575,1575,1575,1575,0,"2015-09-04","BBMD"
1575,1575,1575,1575,0,"2015-09-07","BBMD"
1575,1575,1575,1575,0,"2015-09-08","BBMD"
1575,1575,1575,1575,0,"2015-09-09","BBMD"
1575,1575,1575,1575,0,"2015-09-10","BBMD"
1575,1575,1575,1575,0,"2015-09-11","BBMD"
1575,1575,1575,1575,0,"2015-09-14","BBMD"
1440,1570,1425,1570,57900,"2015-09-15","BBMD"
1565,1565,1565,1565,15000,"2015-09-16","BBMD"
1565,1565,1565,1565,0,"2015-09-17","BBMD"
1565,1565,1565,1565,0,"2015-09-18","BBMD"
1565,1565,1565,1565,0,"2015-09-21","BBMD"
1565,1565,1565,1565,0,"2015-09-22","BBMD"
1565,1565,1565,1565,0,"2015-09-23","BBMD"
1565,1565,1565,1565,0,"2015-09-25","BBMD"
1550,1550,1550,1550,10000,"2015-09-28","BBMD"
1430,1545,1430,1545,11200,"2015-09-29","BBMD"
1545,1545,1545,1545,0,"2015-09-30","BBMD"
1545,1545,1545,1545,0,"2015-10-01","BBMD"
1545,1545,1545,1545,0,"2015-10-02","BBMD"
1550,1550,1550,1550,28500,"2015-10-05","BBMD"
1550,1550,1550,1550,0,"2015-10-06","BBMD"
1550,1550,1550,1550,0,"2015-10-07","BBMD"
1555,1555,1555,1555,20000,"2015-10-08","BBMD"
1555,1555,1555,1555,0,"2015-10-09","BBMD"
1555,1555,1555,1555,0,"2015-10-12","BBMD"
1555,1555,1555,1555,0,"2015-10-13","BBMD"
1555,1555,1555,1555,0,"2015-10-15","BBMD"
1555,1555,1555,1555,0,"2015-10-16","BBMD"
1555,1555,1555,1555,0,"2015-10-19","BBMD"
1555,1555,1555,1555,0,"2015-10-20","BBMD"
1555,1555,1555,1555,0,"2015-10-21","BBMD"
1555,1555,1555,1555,0,"2015-10-22","BBMD"
1555,1555,1555,1555,0,"2015-10-23","BBMD"
1555,1555,1555,1555,0,"2015-10-26","BBMD"
1555,1555,1555,1555,0,"2015-10-27","BBMD"
1555,1555,1555,1555,0,"2015-10-28","BBMD"
1555,1555,1555,1555,0,"2015-10-29","BBMD"
1555,1560,1555,1560,57700,"2015-10-30","BBMD"
1560,1560,1560,1560,0,"2015-11-02","BBMD"
1560,1560,1560,1560,0,"2015-11-03","BBMD"
1560,1560,1560,1560,0,"2015-11-04","BBMD"
1560,1560,1560,1560,0,"2015-11-05","BBMD"
1560,1560,1560,1560,0,"2015-11-06","BBMD"
1560,1560,1560,1560,0,"2015-11-09","BBMD"
1560,1560,1560,1560,0,"2015-11-10","BBMD"
1560,1560,1560,1560,0,"2015-11-11","BBMD"
1560,1560,1560,1560,0,"2015-11-12","BBMD"
1560,1560,1560,1560,0,"2015-11-13","BBMD"
1560,1560,1560,1560,0,"2015-11-16","BBMD"
1560,1560,1560,1560,0,"2015-11-17","BBMD"
1560,1560,1560,1560,0,"2015-11-18","BBMD"
1560,1560,1560,1560,0,"2015-11-19","BBMD"
1560,1560,1560,1560,0,"2015-11-20","BBMD"
1560,1560,1560,1560,0,"2015-11-23","BBMD"
1560,1560,1560,1560,0,"2015-11-24","BBMD"
1560,1560,1560,1560,0,"2015-11-25","BBMD"
1560,1560,1560,1560,0,"2015-11-26","BBMD"
1560,1560,1560,1560,0,"2015-11-27","BBMD"
1560,1560,1560,1560,0,"2015-11-30","BBMD"
1560,1560,1560,1560,0,"2015-12-01","BBMD"
1560,1560,1560,1560,0,"2015-12-02","BBMD"
1560,1560,1560,1560,0,"2015-12-03","BBMD"
1560,1560,1560,1560,0,"2015-12-04","BBMD"
1560,1560,1560,1560,0,"2015-12-07","BBMD"
1560,1565,1560,1565,10200,"2015-12-08","BBMD"
1565,1565,1565,1565,0,"2015-12-09","BBMD"
1565,1565,1560,1560,7300,"2015-12-10","BBMD"
1560,1560,1560,1560,0,"2015-12-11","BBMD"
1560,1560,1560,1560,0,"2015-12-14","BBMD"
1560,1560,1560,1560,0,"2015-12-15","BBMD"
1560,1560,1560,1560,0,"2015-12-16","BBMD"
1560,1560,1560,1560,0,"2015-12-17","BBMD"
1560,1560,1560,1560,0,"2015-12-18","BBMD"
1560,1560,1560,1560,0,"2015-12-21","BBMD"
1560,1560,1560,1560,0,"2015-12-22","BBMD"
1560,1560,1560,1560,0,"2015-12-23","BBMD"
1560,1560,1560,1560,0,"2015-12-28","BBMD"
1560,1560,1560,1560,0,"2015-12-29","BBMD"
1560,1560,1560,1560,0,"2015-12-30","BBMD"
1560,1560,1560,1560,20000,"2016-01-04","BBMD"
1560,1560,1560,1560,0,"2016-01-05","BBMD"
1560,1560,1560,1560,0,"2016-01-06","BBMD"
1560,1560,1560,1560,0,"2016-01-07","BBMD"
1560,1560,1560,1560,0,"2016-01-08","BBMD"
1560,1560,1560,1560,0,"2016-01-11","BBMD"
1560,1560,1560,1560,0,"2016-01-12","BBMD"
1560,1560,1560,1560,0,"2016-01-13","BBMD"
1560,1560,1560,1560,0,"2016-01-14","BBMD"
1560,1560,1560,1560,12000,"2016-01-15","BBMD"
1560,1560,1560,1560,0,"2016-01-18","BBMD"
1560,1560,1560,1560,8000,"2016-01-19","BBMD"
1560,1560,1560,1560,10000,"2016-01-20","BBMD"
1560,1560,1560,1560,0,"2016-01-21","BBMD"
1560,1560,1560,1560,0,"2016-01-22","BBMD"
1560,1560,1560,1560,0,"2016-01-25","BBMD"
1560,1560,1560,1560,0,"2016-01-26","BBMD"
1560,1560,1560,1560,0,"2016-01-27","BBMD"
1560,1560,1560,1560,0,"2016-01-28","BBMD"
1560,1560,1560,1560,0,"2016-01-29","BBMD"
1560,1560,1560,1560,0,"2016-02-01","BBMD"
1560,1560,1560,1560,0,"2016-02-02","BBMD"
1560,1560,1560,1560,0,"2016-02-03","BBMD"
1560,1560,1560,1560,0,"2016-02-04","BBMD"
1560,1560,1560,1560,0,"2016-02-05","BBMD"
1560,1560,1560,1560,0,"2016-02-09","BBMD"
1560,1560,1560,1560,0,"2016-02-10","BBMD"
1560,1560,1560,1560,0,"2016-02-11","BBMD"
1560,1560,1560,1560,0,"2016-02-12","BBMD"
1560,1560,1545,1545,112900,"2016-02-15","BBMD"
1545,1545,1545,1545,0,"2016-02-16","BBMD"
1545,1545,1545,1545,0,"2016-02-17","BBMD"
1545,1545,1545,1545,20000,"2016-02-18","BBMD"
1545,1545,1545,1545,20000,"2016-02-19","BBMD"
1545,1545,1545,1545,0,"2016-02-22","BBMD"
1545,1545,1545,1545,0,"2016-02-23","BBMD"
1545,1545,1545,1545,0,"2016-02-24","BBMD"
1545,1545,1545,1545,6700,"2016-02-25","BBMD"
1545,1545,1545,1545,0,"2016-02-26","BBMD"
1545,1545,1545,1545,0,"2016-02-29","BBMD"
1545,1545,1545,1545,0,"2016-03-01","BBMD"
1545,1545,1545,1545,0,"2016-03-02","BBMD"
1545,1545,1545,1545,0,"2016-03-03","BBMD"
1545,1545,1545,1545,0,"2016-03-04","BBMD"
1540,1540,1540,1540,22500,"2016-03-07","BBMD"
1540,1540,1540,1540,0,"2016-03-08","BBMD"
1540,1540,1540,1540,0,"2016-03-10","BBMD"
NA,NA,NA,NA,NA,"2016-03-11","BBMD"
NA,NA,NA,NA,NA,"2016-03-14","BBMD"
1540,1540,1540,1540,0,"2016-03-15","BBMD"
1540,1540,1540,1540,0,"2016-03-16","BBMD"
1540,1540,1540,1540,0,"2016-03-17","BBMD"
1540,1540,1540,1540,0,"2016-03-18","BBMD"
1540,1540,1540,1540,0,"2016-03-21","BBMD"
1540,1540,1540,1540,0,"2016-03-22","BBMD"
1540,1540,1540,1540,0,"2016-03-23","BBMD"
1540,1540,1540,1540,0,"2016-03-24","BBMD"
1540,1540,1540,1540,0,"2016-03-28","BBMD"
1540,1555,1540,1555,40900,"2016-03-29","BBMD"
1555,1555,1555,1555,0,"2016-03-30","BBMD"
1555,1555,1555,1555,0,"2016-03-31","BBMD"
1555,1555,1555,1555,0,"2016-04-01","BBMD"
1555,1555,1555,1555,20000,"2016-04-04","BBMD"
1555,1555,1555,1555,0,"2016-04-05","BBMD"
1555,1555,1555,1555,22000,"2016-04-06","BBMD"
1555,1555,1555,1555,0,"2016-04-07","BBMD"
1555,1555,1555,1555,0,"2016-04-08","BBMD"
NA,NA,NA,NA,NA,"2016-04-11","BBMD"
1555,1555,1555,1555,0,"2016-04-12","BBMD"
NA,NA,NA,NA,NA,"2016-04-13","BBMD"
NA,NA,NA,NA,NA,"2016-04-14","BBMD"
NA,NA,NA,NA,NA,"2016-04-15","BBMD"
NA,NA,NA,NA,NA,"2016-04-18","BBMD"
1555,1555,1555,1555,0,"2016-04-19","BBMD"
1555,1555,1555,1555,0,"2016-04-20","BBMD"
1555,1555,1555,1555,0,"2016-04-21","BBMD"
1555,1555,1555,1555,0,"2016-04-22","BBMD"
1550,1550,1550,1550,25600,"2016-04-25","BBMD"
1550,1550,1550,1550,0,"2016-04-26","BBMD"
1550,1550,1550,1550,0,"2016-04-27","BBMD"
1550,1550,1550,1550,0,"2016-04-28","BBMD"
1550,1550,1550,1550,0,"2016-04-29","BBMD"
1550,1550,1550,1550,0,"2016-05-02","BBMD"
1550,1550,1550,1550,0,"2016-05-03","BBMD"
1545,1545,1545,1545,30000,"2016-05-04","BBMD"
1545,1545,1545,1545,0,"2016-05-09","BBMD"
1545,1545,1545,1545,1000,"2016-05-10","BBMD"
1545,1545,1545,1545,2200,"2016-05-11","BBMD"
1545,1545,1545,1545,0,"2016-05-12","BBMD"
1545,1545,1545,1545,0,"2016-05-13","BBMD"
1545,1545,1545,1545,0,"2016-05-16","BBMD"
1545,1545,1545,1545,0,"2016-05-17","BBMD"
1545,1545,1545,1545,0,"2016-05-18","BBMD"
1545,1545,1545,1545,0,"2016-05-19","BBMD"
1545,1545,1545,1545,0,"2016-05-20","BBMD"
1545,1545,1545,1545,0,"2016-05-23","BBMD"
1545,1545,1545,1545,0,"2016-05-24","BBMD"
1545,1545,1545,1545,0,"2016-05-25","BBMD"
1545,1545,1545,1545,0,"2016-05-26","BBMD"
1545,1545,1545,1545,0,"2016-05-27","BBMD"
1545,1545,1545,1545,0,"2016-05-30","BBMD"
1545,1545,1545,1545,0,"2016-05-31","BBMD"
1545,1545,1545,1545,0,"2016-06-01","BBMD"
1545,1545,1545,1545,0,"2016-06-02","BBMD"
1545,1545,1545,1545,0,"2016-06-03","BBMD"
1550,1550,1550,1550,31000,"2016-06-06","BBMD"
1550,1550,1550,1550,0,"2016-06-07","BBMD"
1550,1550,1550,1550,0,"2016-06-08","BBMD"
1550,1550,1550,1550,0,"2016-06-09","BBMD"
1550,1550,1550,1550,0,"2016-06-10","BBMD"
1550,1550,1550,1550,0,"2016-06-13","BBMD"
1550,1550,1550,1550,30000,"2016-06-14","BBMD"
1545,1545,1545,1545,27500,"2016-06-15","BBMD"
1545,1545,1545,1545,0,"2016-06-16","BBMD"
1545,1545,1545,1545,0,"2016-06-17","BBMD"
1545,1545,1545,1545,0,"2016-06-20","BBMD"
1545,1545,1545,1545,0,"2016-06-21","BBMD"
1545,1545,1545,1545,0,"2016-06-22","BBMD"
1545,1545,1545,1545,0,"2016-06-23","BBMD"
1545,1545,1545,1545,0,"2016-06-24","BBMD"
1545,1545,1545,1545,0,"2016-06-27","BBMD"
1545,1545,1545,1545,0,"2016-06-28","BBMD"
1545,1545,1545,1545,0,"2016-06-29","BBMD"
1545,1545,1545,1545,0,"2016-06-30","BBMD"
1545,1545,1545,1545,0,"2016-07-01","BBMD"
1545,1545,1545,1545,0,"2016-07-11","BBMD"
1545,1545,1545,1545,20000,"2016-07-12","BBMD"
1545,1545,1545,1545,0,"2016-07-13","BBMD"
1545,1545,1545,1545,0,"2016-07-14","BBMD"
1545,1545,1545,1545,0,"2016-07-15","BBMD"
1545,1545,1545,1545,0,"2016-07-18","BBMD"
1545,1545,1545,1545,25100,"2016-07-19","BBMD"
1545,1545,1545,1545,0,"2016-07-20","BBMD"
1545,1545,1545,1545,0,"2016-07-21","BBMD"
1545,1545,1545,1545,0,"2016-07-22","BBMD"
1545,1545,1545,1545,0,"2016-07-25","BBMD"
1545,1550,1545,1550,100,"2016-07-26","BBMD"
1550,1550,1550,1550,0,"2016-07-27","BBMD"
1550,1550,1550,1550,0,"2016-07-28","BBMD"
1550,1550,1550,1550,0,"2016-07-29","BBMD"
1550,1550,1550,1550,0,"2016-08-01","BBMD"
1550,1550,1550,1550,0,"2016-08-02","BBMD"
1550,1550,1550,1550,0,"2016-08-03","BBMD"
1550,1550,1550,1550,0,"2016-08-04","BBMD"
1550,1550,1550,1550,0,"2016-08-05","BBMD"
1550,1550,1550,1550,0,"2016-08-08","BBMD"
1550,1550,1550,1550,0,"2016-08-09","BBMD"
1550,1550,1550,1550,0,"2016-08-10","BBMD"
1410,1530,1405,1515,58100,"2016-08-11","BBMD"
1520,1520,1520,1520,1000,"2016-08-12","BBMD"
1520,1520,1520,1520,5000,"2016-08-15","BBMD"
1530,1530,1530,1530,500,"2016-08-16","BBMD"
1530,1530,1530,1530,0,"2016-08-18","BBMD"
1530,1530,1525,1525,300,"2016-08-19","BBMD"
1525,1525,1525,1525,0,"2016-08-22","BBMD"
1525,1525,1525,1525,0,"2016-08-23","BBMD"
1525,1525,1525,1525,0,"2016-08-24","BBMD"
1525,1525,1525,1525,0,"2016-08-25","BBMD"
1525,1525,1525,1525,0,"2016-08-26","BBMD"
1525,1525,1525,1525,0,"2016-08-29","BBMD"
1525,1525,1525,1525,0,"2016-08-30","BBMD"
1525,1525,1525,1525,0,"2016-08-31","BBMD"
1525,1525,1525,1525,0,"2016-09-01","BBMD"
1525,1525,1525,1525,0,"2016-09-02","BBMD"
1525,1525,1525,1525,0,"2016-09-05","BBMD"
1525,1525,1525,1525,0,"2016-09-06","BBMD"
1525,1525,1525,1525,0,"2016-09-07","BBMD"
1525,1525,1525,1525,0,"2016-09-08","BBMD"
1525,1525,1525,1525,0,"2016-09-09","BBMD"
1525,1525,1525,1525,0,"2016-09-13","BBMD"
1525,1525,1525,1525,0,"2016-09-14","BBMD"
1575,1575,1575,1575,200,"2016-09-15","BBMD"
1575,1575,1575,1575,0,"2016-09-16","BBMD"
1575,1575,1575,1575,0,"2016-09-19","BBMD"
1570,1570,1570,1570,5500,"2016-09-20","BBMD"
1570,1570,1570,1570,0,"2016-09-21","BBMD"
1570,1570,1570,1570,0,"2016-09-22","BBMD"
1570,1570,1570,1570,0,"2016-09-23","BBMD"
1570,1570,1570,1570,0,"2016-09-26","BBMD"
1570,1570,1570,1570,0,"2016-09-27","BBMD"
1570,1570,1570,1570,0,"2016-09-28","BBMD"
1570,1570,1570,1570,0,"2016-09-29","BBMD"
1570,1570,1570,1570,0,"2016-09-30","BBMD"
1570,1570,1570,1570,0,"2016-10-03","BBMD"
1570,1570,1570,1570,0,"2016-10-04","BBMD"
1570,1570,1570,1570,0,"2016-10-05","BBMD"
1570,1570,1570,1570,0,"2016-10-06","BBMD"
1570,1570,1570,1570,0,"2016-10-07","BBMD"
1570,1570,1570,1570,0,"2016-10-10","BBMD"
1570,1570,1570,1570,0,"2016-10-11","BBMD"
1570,1570,1570,1570,0,"2016-10-12","BBMD"
1570,1570,1570,1570,0,"2016-10-13","BBMD"
1570,1570,1570,1570,0,"2016-10-14","BBMD"
1570,1570,1570,1570,0,"2016-10-17","BBMD"
1570,1570,1570,1570,0,"2016-10-18","BBMD"
1570,1570,1570,1570,100,"2016-10-19","BBMD"
1570,1570,1570,1570,0,"2016-10-20","BBMD"
1570,1570,1570,1570,0,"2016-10-21","BBMD"
1570,1570,1570,1570,0,"2016-10-24","BBMD"
1570,1570,1570,1570,0,"2016-10-25","BBMD"
1570,1570,1570,1570,0,"2016-10-26","BBMD"
1570,1570,1570,1570,0,"2016-10-27","BBMD"
1570,1570,1570,1570,0,"2016-10-28","BBMD"
1570,1570,1570,1570,0,"2016-10-31","BBMD"
1570,1570,1570,1570,0,"2016-11-01","BBMD"
1570,1570,1570,1570,0,"2016-11-02","BBMD"
1570,1570,1570,1570,0,"2016-11-03","BBMD"
1570,1570,1570,1570,200,"2016-11-04","BBMD"
1570,1570,1570,1570,0,"2016-11-07","BBMD"
1570,1570,1570,1570,0,"2016-11-08","BBMD"
1570,1570,1570,1570,0,"2016-11-09","BBMD"
1570,1570,1570,1570,0,"2016-11-10","BBMD"
1570,1570,1570,1570,0,"2016-11-11","BBMD"
1570,1570,1570,1570,0,"2016-11-14","BBMD"
1570,1570,1570,1570,0,"2016-11-15","BBMD"
1570,1570,1570,1570,0,"2016-11-16","BBMD"
1570,1570,1570,1570,0,"2016-11-17","BBMD"
1570,1570,1570,1570,0,"2016-11-18","BBMD"
1570,1570,1570,1570,0,"2016-11-21","BBMD"
1570,1570,1570,1570,0,"2016-11-22","BBMD"
1570,1570,1570,1570,0,"2016-11-23","BBMD"
1550,1550,1550,1550,200,"2016-11-24","BBMD"
1550,1550,1550,1550,0,"2016-11-25","BBMD"
1550,1550,1550,1550,0,"2016-11-28","BBMD"
1550,1550,1550,1550,0,"2016-11-29","BBMD"
1550,1550,1550,1550,0,"2016-11-30","BBMD"
1550,1550,1550,1550,0,"2016-12-01","BBMD"
1550,1550,1550,1550,0,"2016-12-02","BBMD"
1550,1550,1550,1550,0,"2016-12-05","BBMD"
1550,1550,1550,1550,0,"2016-12-06","BBMD"
1550,1550,1550,1550,0,"2016-12-07","BBMD"
1550,1550,1550,1550,0,"2016-12-08","BBMD"
1550,1550,1550,1550,0,"2016-12-09","BBMD"
1550,1550,1550,1550,0,"2016-12-13","BBMD"
1550,1550,1550,1550,0,"2016-12-14","BBMD"
1550,1550,1550,1550,0,"2016-12-15","BBMD"
1550,1550,1550,1550,0,"2016-12-16","BBMD"
1550,1550,1550,1550,0,"2016-12-19","BBMD"
1550,1550,1550,1550,0,"2016-12-20","BBMD"
1550,1550,1550,1550,0,"2016-12-21","BBMD"
1550,1550,1550,1550,0,"2016-12-22","BBMD"
1550,1550,1550,1550,0,"2016-12-23","BBMD"
1550,1550,1550,1550,0,"2016-12-27","BBMD"
1550,1550,1550,1550,400,"2016-12-28","BBMD"
1550,1550,1500,1500,7100,"2016-12-29","BBMD"
1500,1500,1500,1500,0,"2016-12-30","BBMD"
1500,1500,1500,1500,0,"2017-01-02","BBMD"
1500,1500,1500,1500,0,"2017-01-03","BBMD"
1500,1500,1500,1500,0,"2017-01-04","BBMD"
1500,1500,1500,1500,0,"2017-01-05","BBMD"
1500,1500,1500,1500,0,"2017-01-06","BBMD"
1500,1500,1500,1500,0,"2017-01-09","BBMD"
1500,1500,1500,1500,0,"2017-01-10","BBMD"
1500,1500,1500,1500,0,"2017-01-11","BBMD"
1500,1500,1500,1500,0,"2017-01-12","BBMD"
1500,1500,1500,1500,0,"2017-01-13","BBMD"
1500,1500,1500,1500,0,"2017-01-16","BBMD"
1500,1500,1500,1500,0,"2017-01-17","BBMD"
1500,1500,1500,1500,0,"2017-01-18","BBMD"
1500,1500,1500,1500,0,"2017-01-19","BBMD"
1500,1500,1500,1500,0,"2017-01-20","BBMD"
1500,1500,1500,1500,0,"2017-01-23","BBMD"
1500,1500,1500,1500,0,"2017-01-24","BBMD"
1500,1500,1500,1500,0,"2017-01-25","BBMD"
1500,1500,1500,1500,0,"2017-01-26","BBMD"
1500,1500,1500,1500,0,"2017-01-27","BBMD"
1500,1500,1500,1500,0,"2017-01-30","BBMD"
1500,1500,1500,1500,0,"2017-01-31","BBMD"
1500,1500,1500,1500,0,"2017-02-01","BBMD"
1500,1500,1500,1500,0,"2017-02-02","BBMD"
1500,1500,1500,1500,0,"2017-02-03","BBMD"
1500,1500,1500,1500,0,"2017-02-06","BBMD"
1500,1500,1500,1500,0,"2017-02-07","BBMD"
1500,1500,1500,1500,0,"2017-02-08","BBMD"
1500,1500,1500,1500,0,"2017-02-09","BBMD"
1500,1500,1450,1485,200,"2017-02-10","BBMD"
1485,1485,1485,1485,0,"2017-02-13","BBMD"
1485,1485,1485,1485,0,"2017-02-14","BBMD"
1485,1485,1485,1485,0,"2017-02-15","BBMD"
1485,1485,1485,1485,0,"2017-02-16","BBMD"
1485,1485,1485,1485,0,"2017-02-17","BBMD"
1485,1485,1485,1485,0,"2017-02-20","BBMD"
1485,1485,1485,1485,0,"2017-02-21","BBMD"
1485,1485,1485,1485,0,"2017-02-22","BBMD"
1485,1485,1485,1485,0,"2017-02-23","BBMD"
1485,1485,1485,1485,0,"2017-02-24","BBMD"
1485,1485,1485,1485,0,"2017-02-27","BBMD"
1485,1485,1485,1485,0,"2017-02-28","BBMD"
1485,1485,1485,1485,0,"2017-03-01","BBMD"
1485,1485,1485,1485,0,"2017-03-02","BBMD"
1485,1485,1485,1485,0,"2017-03-03","BBMD"
1485,1485,1485,1485,0,"2017-03-06","BBMD"
1450,1450,1450,1450,200,"2017-03-07","BBMD"
1450,1450,1450,1450,0,"2017-03-08","BBMD"
1450,1450,1450,1450,100,"2017-03-09","BBMD"
1450,1450,1450,1450,0,"2017-03-10","BBMD"
1450,1450,1450,1450,0,"2017-03-13","BBMD"
1450,1450,1450,1450,200,"2017-03-14","BBMD"
1450,1450,1450,1450,0,"2017-03-15","BBMD"
1450,1450,1450,1450,0,"2017-03-16","BBMD"
1450,1550,1450,1550,14500,"2017-03-17","BBMD"
1550,1550,1550,1550,0,"2017-03-20","BBMD"
1550,1550,1550,1550,0,"2017-03-21","BBMD"
1550,1550,1550,1550,0,"2017-03-22","BBMD"
1550,1550,1550,1550,0,"2017-03-23","BBMD"
1550,1550,1550,1550,0,"2017-03-24","BBMD"
1550,1550,1550,1550,0,"2017-03-27","BBMD"
1550,1550,1550,1550,100,"2017-03-29","BBMD"
1550,1550,1550,1550,0,"2017-03-30","BBMD"
1550,1550,1550,1550,0,"2017-03-31","BBMD"
1550,1550,1550,1550,0,"2017-04-03","BBMD"
1550,1550,1550,1550,0,"2017-04-04","BBMD"
NA,NA,NA,NA,NA,"2017-04-05","BBMD"
1550,1550,1550,1550,0,"2017-04-06","BBMD"
1550,1550,1550,1550,0,"2017-04-07","BBMD"
1550,1550,1550,1550,0,"2017-04-10","BBMD"
1550,1550,1550,1550,0,"2017-04-11","BBMD"
1550,1550,1550,1550,0,"2017-04-12","BBMD"
1550,1550,1550,1550,0,"2017-04-13","BBMD"
1550,1550,1550,1550,0,"2017-04-17","BBMD"
1550,1550,1550,1550,0,"2017-04-18","BBMD"
1550,1550,1550,1550,0,"2017-04-19","BBMD"
1550,1600,1550,1600,100,"2017-04-20","BBMD"
1600,1600,1600,1600,0,"2017-04-21","BBMD"
1600,1600,1600,1600,0,"2017-04-25","BBMD"
1600,1600,1600,1600,0,"2017-04-26","BBMD"
1600,1600,1600,1600,0,"2017-04-27","BBMD"
1600,1600,1600,1600,0,"2017-04-28","BBMD"
1600,1600,1600,1600,0,"2017-05-02","BBMD"
1550,1550,1550,1550,200,"2017-05-03","BBMD"
1550,1550,1550,1550,100,"2017-05-04","BBMD"
1550,1550,1550,1550,100,"2017-05-05","BBMD"
1550,1550,1550,1550,0,"2017-05-08","BBMD"
1550,1550,1550,1550,0,"2017-05-09","BBMD"
1500,1500,1500,1500,2600,"2017-05-10","BBMD"
1500,1500,1500,1500,0,"2017-05-12","BBMD"
1500,1500,1500,1500,100,"2017-05-15","BBMD"
1500,1500,1500,1500,0,"2017-05-16","BBMD"
1500,1500,1500,1500,0,"2017-05-17","BBMD"
1480,1480,1480,1480,100,"2017-05-18","BBMD"
1500,1500,1500,1500,1000,"2017-05-19","BBMD"
1475,1500,1450,1450,400,"2017-05-22","BBMD"
1450,1450,1450,1450,0,"2017-05-23","BBMD"
1450,1450,1450,1450,0,"2017-05-24","BBMD"
1450,1450,1450,1450,0,"2017-05-26","BBMD"
1450,1450,1450,1450,0,"2017-05-29","BBMD"
1450,1450,1450,1450,0,"2017-05-30","BBMD"
1450,1450,1380,1380,1600,"2017-05-31","BBMD"
1380,1380,1380,1380,0,"2017-06-01","BBMD"
1430,1430,1430,1430,100,"2017-06-02","BBMD"
1430,1430,1430,1430,0,"2017-06-05","BBMD"
1430,1430,1430,1430,0,"2017-06-06","BBMD"
1430,1430,1430,1430,0,"2017-06-07","BBMD"
1430,1430,1430,1430,0,"2017-06-08","BBMD"
1450,1480,1450,1480,196100,"2017-06-09","BBMD"
1480,1480,1480,1480,0,"2017-06-12","BBMD"
1480,1480,1480,1480,0,"2017-06-13","BBMD"
1480,1480,1480,1480,0,"2017-06-14","BBMD"
1480,1480,1480,1480,0,"2017-06-15","BBMD"
1480,1480,1480,1480,0,"2017-06-16","BBMD"
1480,1480,1480,1480,0,"2017-06-19","BBMD"
1480,1480,1480,1480,0,"2017-06-20","BBMD"
1480,1480,1480,1480,0,"2017-06-21","BBMD"
1480,1480,1480,1480,0,"2017-06-22","BBMD"
1480,1480,1480,1480,0,"2017-06-23","BBMD"
1480,1480,1480,1480,0,"2017-06-26","BBMD"
1480,1480,1480,1480,0,"2017-06-27","BBMD"
1480,1480,1480,1480,0,"2017-06-28","BBMD"
1480,1480,1480,1480,0,"2017-06-29","BBMD"
1480,1480,1480,1480,0,"2017-06-30","BBMD"
1480,1480,1480,1480,0,"2017-07-03","BBMD"
1480,1480,1480,1480,0,"2017-07-04","BBMD"
1480,1480,1480,1480,0,"2017-07-05","BBMD"
1480,1480,1480,1480,0,"2017-07-06","BBMD"
1480,1480,1480,1480,0,"2017-07-07","BBMD"
1480,1480,1480,1480,0,"2017-07-10","BBMD"
1480,1480,1480,1480,0,"2017-07-11","BBMD"
1480,1480,1480,1480,0,"2017-07-12","BBMD"
1400,1400,1400,1400,12300,"2017-07-13","BBMD"
1400,1400,1400,1400,0,"2017-07-14","BBMD"
1400,1400,1400,1400,0,"2017-07-17","BBMD"
1400,1400,1400,1400,0,"2017-07-18","BBMD"
1400,1400,1400,1400,0,"2017-07-19","BBMD"
1400,1400,1400,1400,0,"2017-07-20","BBMD"
1400,1400,1400,1400,0,"2017-07-21","BBMD"
1395,1395,1395,1395,100,"2017-07-24","BBMD"
1345,1345,1345,1345,200,"2017-07-25","BBMD"
1345,1345,1345,1345,0,"2017-07-26","BBMD"
1345,1345,1345,1345,0,"2017-07-27","BBMD"
1345,1345,1345,1345,0,"2017-07-28","BBMD"
1345,1345,1345,1345,0,"2017-07-31","BBMD"
1345,1345,1345,1345,0,"2017-08-01","BBMD"
1345,1345,1345,1345,0,"2017-08-02","BBMD"
1345,1345,1345,1345,0,"2017-08-03","BBMD"
1345,1345,1345,1345,0,"2017-08-04","BBMD"
1345,1345,1345,1345,0,"2017-08-07","BBMD"
1345,1345,1345,1345,0,"2017-08-08","BBMD"
1345,1345,1345,1345,0,"2017-08-09","BBMD"
1345,1345,1345,1345,0,"2017-08-10","BBMD"
1345,1345,1345,1345,0,"2017-08-11","BBMD"
1345,1345,1345,1345,0,"2017-08-14","BBMD"
1345,1345,1345,1345,0,"2017-08-15","BBMD"
1345,1345,1345,1345,0,"2017-08-16","BBMD"
1345,1345,1345,1345,0,"2017-08-17","BBMD"
1345,1345,1345,1345,0,"2017-08-18","BBMD"
1345,1345,1345,1345,0,"2017-08-21","BBMD"
1345,1345,1345,1345,0,"2017-08-22","BBMD"
1345,1345,1345,1345,0,"2017-08-23","BBMD"
1345,1345,1345,1345,0,"2017-08-24","BBMD"
1345,1345,1345,1345,0,"2017-08-25","BBMD"
1395,1395,1395,1395,400,"2017-08-28","BBMD"
1395,1395,1395,1395,0,"2017-08-29","BBMD"
1400,1400,1400,1400,4000,"2017-08-30","BBMD"
1400,1400,1400,1400,0,"2017-08-31","BBMD"
1400,1400,1400,1400,0,"2017-09-01","BBMD"
1400,1400,1400,1400,0,"2017-09-04","BBMD"
1400,1400,1400,1400,0,"2017-09-05","BBMD"
1400,1400,1400,1400,0,"2017-09-06","BBMD"
1400,1400,1400,1400,0,"2017-09-07","BBMD"
1400,1400,1400,1400,0,"2017-09-08","BBMD"
1400,1400,1400,1400,0,"2017-09-11","BBMD"
1400,1400,1400,1400,0,"2017-09-12","BBMD"
1400,1400,1400,1400,0,"2017-09-13","BBMD"
1400,1400,1400,1400,0,"2017-09-14","BBMD"
1400,1400,1400,1400,0,"2017-09-15","BBMD"
1400,1400,1400,1400,0,"2017-09-18","BBMD"
1225,1225,1225,1225,200,"2017-09-19","BBMD"
1230,1230,1230,1230,100,"2017-09-20","BBMD"
1230,1230,1230,1230,0,"2017-09-21","BBMD"
1230,1230,1230,1230,0,"2017-09-22","BBMD"
1230,1230,1230,1230,0,"2017-09-25","BBMD"
1230,1230,1230,1230,0,"2017-09-26","BBMD"
1230,1230,1230,1230,0,"2017-09-27","BBMD"
1230,1230,1230,1230,0,"2017-09-28","BBMD"
1230,1230,1230,1230,0,"2017-09-29","BBMD"
1535,1535,1535,1535,100,"2017-10-02","BBMD"
1535,1535,1535,1535,100,"2017-10-03","BBMD"
1535,1535,1535,1535,0,"2017-10-04","BBMD"
1155,1155,1155,1155,100,"2017-10-05","BBMD"
1155,1155,1155,1155,0,"2017-10-06","BBMD"
1395,1395,1395,1395,100,"2017-10-09","BBMD"
1395,1395,1395,1395,100,"2017-10-10","BBMD"
1395,1395,1395,1395,0,"2017-10-11","BBMD"
1395,1395,1395,1395,0,"2017-10-12","BBMD"
1395,1395,1395,1395,0,"2017-10-13","BBMD"
1395,1395,1395,1395,0,"2017-10-16","BBMD"
1395,1395,1395,1395,100,"2017-10-17","BBMD"
1395,1395,1395,1395,0,"2017-10-18","BBMD"
1395,1395,1395,1395,0,"2017-10-19","BBMD"
1400,1400,1400,1400,100,"2017-10-20","BBMD"
1400,1400,1400,1400,1000,"2017-10-23","BBMD"
1400,1400,1400,1400,0,"2017-10-24","BBMD"
1400,1400,1400,1400,0,"2017-10-25","BBMD"
1400,1400,1400,1400,0,"2017-10-26","BBMD"
1400,1400,1400,1400,0,"2017-10-27","BBMD"
1400,1400,1400,1400,0,"2017-10-30","BBMD"
1400,1400,1400,1400,0,"2017-10-31","BBMD"
1400,1400,1400,1400,0,"2017-11-01","BBMD"
1400,1400,1400,1400,0,"2017-11-02","BBMD"
1400,1400,1400,1400,0,"2017-11-03","BBMD"
1350,1350,1350,1350,300,"2017-11-06","BBMD"
1350,1350,1350,1350,2000,"2017-11-07","BBMD"
1350,1350,1350,1350,0,"2017-11-08","BBMD"
1350,1350,1350,1350,0,"2017-11-09","BBMD"
1350,1350,1350,1350,0,"2017-11-10","BBMD"
1350,1350,1350,1350,0,"2017-11-13","BBMD"
1350,1350,1350,1350,0,"2017-11-14","BBMD"
1350,1350,1350,1350,0,"2017-11-15","BBMD"
1350,1350,1350,1350,0,"2017-11-16","BBMD"
1350,1350,1350,1350,0,"2017-11-17","BBMD"
1350,1350,1350,1350,0,"2017-11-20","BBMD"
1350,1350,1350,1350,0,"2017-11-21","BBMD"
1350,1350,1350,1350,0,"2017-11-22","BBMD"
1385,1385,1385,1385,500,"2017-11-23","BBMD"
1385,1385,1385,1385,0,"2017-11-24","BBMD"
1385,1385,1385,1385,0,"2017-11-27","BBMD"
1385,1385,1385,1385,0,"2017-11-28","BBMD"
1385,1385,1385,1385,0,"2017-11-29","BBMD"
1385,1385,1385,1385,0,"2017-11-30","BBMD"
1385,1385,1385,1385,0,"2017-12-01","BBMD"
1385,1385,1385,1385,0,"2017-12-04","BBMD"
1385,1385,1385,1385,0,"2017-12-05","BBMD"
1385,1385,1385,1385,0,"2017-12-06","BBMD"
1385,1385,1385,1385,0,"2017-12-07","BBMD"
1385,1385,1385,1385,0,"2017-12-08","BBMD"
1385,1385,1385,1385,0,"2017-12-11","BBMD"
1385,1385,1385,1385,0,"2017-12-12","BBMD"
1385,1385,1385,1385,0,"2017-12-13","BBMD"
1375,1375,1375,1375,200,"2017-12-14","BBMD"
1375,1375,1375,1375,0,"2017-12-15","BBMD"
1375,1375,1375,1375,0,"2017-12-18","BBMD"
1375,1375,1375,1375,0,"2017-12-19","BBMD"
1375,1375,1375,1375,0,"2017-12-20","BBMD"
1375,1375,1375,1375,0,"2017-12-21","BBMD"
1375,1375,1375,1375,0,"2017-12-22","BBMD"
1375,1375,1375,1375,0,"2017-12-25","BBMD"
1375,1375,1375,1375,0,"2017-12-26","BBMD"
1375,1375,1375,1375,0,"2017-12-27","BBMD"
1375,1375,1375,1375,0,"2017-12-28","BBMD"
1375,1375,1375,1375,0,"2017-12-29","BBMD"
1375,1375,1375,1375,0,"2018-01-01","BBMD"
1375,1375,1375,1375,0,"2018-01-02","BBMD"
1375,1375,1375,1375,0,"2018-01-03","BBMD"
1375,1375,1375,1375,0,"2018-01-04","BBMD"
1375,1375,1375,1375,0,"2018-01-05","BBMD"
1375,1375,1375,1375,100,"2018-01-08","BBMD"
1375,1375,1375,1375,0,"2018-01-09","BBMD"
1375,1375,1375,1375,0,"2018-01-10","BBMD"
1375,1375,1375,1375,0,"2018-01-11","BBMD"
1375,1375,1375,1375,0,"2018-01-12","BBMD"
1375,1375,1375,1375,0,"2018-01-15","BBMD"
1375,1375,1375,1375,0,"2018-01-16","BBMD"
1370,1370,1365,1365,300,"2018-01-17","BBMD"
1365,1365,1365,1365,0,"2018-01-18","BBMD"
1365,1365,1365,1365,0,"2018-01-19","BBMD"
1365,1365,1365,1365,0,"2018-01-22","BBMD"
1365,1365,1365,1365,0,"2018-01-23","BBMD"
1365,1365,1365,1365,0,"2018-01-24","BBMD"
1365,1365,1365,1365,0,"2018-01-25","BBMD"
1365,1365,1365,1365,0,"2018-01-26","BBMD"
1365,1365,1365,1365,0,"2018-01-29","BBMD"
1365,1365,1365,1365,0,"2018-01-30","BBMD"
1365,1365,1365,1365,0,"2018-01-31","BBMD"
1370,1370,1370,1370,500,"2018-02-01","BBMD"
1370,1370,1370,1370,0,"2018-02-02","BBMD"
1370,1370,1370,1370,0,"2018-02-05","BBMD"
1370,1370,1370,1370,0,"2018-02-06","BBMD"
1370,1370,1370,1370,0,"2018-02-07","BBMD"
1370,1370,1355,1355,6300,"2018-02-08","BBMD"
1355,1355,1355,1355,0,"2018-02-09","BBMD"
1355,1355,1355,1355,0,"2018-02-12","BBMD"
1355,1355,1355,1355,0,"2018-02-13","BBMD"
1355,1355,1355,1355,0,"2018-02-14","BBMD"
1355,1355,1355,1355,0,"2018-02-15","BBMD"
1355,1355,1355,1355,0,"2018-02-16","BBMD"
1355,1355,1355,1355,0,"2018-02-19","BBMD"
1355,1355,1355,1355,0,"2018-02-20","BBMD"
1355,1355,1355,1355,0,"2018-02-21","BBMD"
1370,1370,1370,1370,100,"2018-02-22","BBMD"
1370,1370,1370,1370,0,"2018-02-23","BBMD"
1370,1370,1370,1370,0,"2018-02-26","BBMD"
1370,1370,1370,1370,4600,"2018-02-27","BBMD"
1530,1530,1530,1530,100,"2018-02-28","BBMD"
1530,1530,1530,1530,0,"2018-03-01","BBMD"
1530,1530,1530,1530,0,"2018-03-02","BBMD"
1530,1530,1530,1530,0,"2018-03-05","BBMD"
1460,1460,1460,1460,100,"2018-03-06","BBMD"
1460,1460,1460,1460,0,"2018-03-07","BBMD"
1455,1585,1455,1585,2500,"2018-03-08","BBMD"
1585,1585,1585,1585,0,"2018-03-09","BBMD"
1585,1585,1585,1585,0,"2018-03-12","BBMD"
1585,1585,1585,1585,0,"2018-03-13","BBMD"
1500,1600,1500,1600,1100,"2018-03-14","BBMD"
1600,1600,1600,1600,0,"2018-03-15","BBMD"
1505,1505,1505,1505,100,"2018-03-16","BBMD"
1505,1505,1505,1505,0,"2018-03-19","BBMD"
1505,1505,1505,1505,100,"2018-03-20","BBMD"
1505,1505,1500,1500,300,"2018-03-21","BBMD"
1530,1530,1530,1530,100,"2018-03-22","BBMD"
1530,1530,1530,1530,0,"2018-03-23","BBMD"
1530,1530,1530,1530,0,"2018-03-26","BBMD"
1530,1530,1530,1530,0,"2018-03-27","BBMD"
1500,1500,1400,1400,400,"2018-03-28","BBMD"
1400,1400,1400,1400,0,"2018-03-29","BBMD"
1400,1400,1400,1400,0,"2018-03-30","BBMD"
1400,1400,1400,1400,0,"2018-04-02","BBMD"
1435,1450,1435,1450,200,"2018-04-03","BBMD"
1500,1500,1500,1500,300,"2018-04-04","BBMD"
1500,1500,1500,1500,0,"2018-04-05","BBMD"
1500,1500,1500,1500,0,"2018-04-06","BBMD"
1500,1500,1500,1500,0,"2018-04-09","BBMD"
1500,1500,1500,1500,0,"2018-04-10","BBMD"
1385,1385,1385,1385,100,"2018-04-11","BBMD"
1385,1385,1385,1385,0,"2018-04-12","BBMD"
1385,1385,1385,1385,0,"2018-04-13","BBMD"
1385,1385,1385,1385,0,"2018-04-16","BBMD"
1385,1385,1385,1385,0,"2018-04-17","BBMD"
1385,1385,1385,1385,0,"2018-04-18","BBMD"
1385,1385,1385,1385,0,"2018-04-19","BBMD"
1385,1385,1385,1385,0,"2018-04-20","BBMD"
1385,1385,1385,1385,0,"2018-04-23","BBMD"
1385,1385,1385,1385,0,"2018-04-24","BBMD"
1385,1385,1385,1385,0,"2018-04-25","BBMD"
1385,1385,1385,1385,0,"2018-04-26","BBMD"
1385,1385,1385,1385,0,"2018-04-27","BBMD"
1385,1385,1385,1385,0,"2018-04-30","BBMD"
1385,1385,1385,1385,0,"2018-05-01","BBMD"
1385,1385,1385,1385,600,"2018-05-02","BBMD"
1385,1385,1385,1385,0,"2018-05-03","BBMD"
1385,1385,1385,1385,0,"2018-05-04","BBMD"
1385,1385,1385,1385,0,"2018-05-07","BBMD"
1385,1385,1385,1385,0,"2018-05-08","BBMD"
1385,1385,1385,1385,0,"2018-05-09","BBMD"
1385,1385,1385,1385,0,"2018-05-10","BBMD"
1385,1385,1385,1385,0,"2018-05-11","BBMD"
1320,1320,1320,1320,100,"2018-05-14","BBMD"
1320,1320,1320,1320,0,"2018-05-15","BBMD"
1320,1320,1320,1320,0,"2018-05-16","BBMD"
1320,1320,1320,1320,0,"2018-05-17","BBMD"
1320,1320,1320,1320,0,"2018-05-18","BBMD"
1405,1405,1405,1405,100,"2018-05-21","BBMD"
1405,1405,1405,1405,0,"2018-05-22","BBMD"
1405,1405,1405,1405,0,"2018-05-23","BBMD"
1405,1405,1405,1405,0,"2018-05-24","BBMD"
1405,1405,1405,1405,0,"2018-05-25","BBMD"
1405,1405,1405,1405,0,"2018-05-28","BBMD"
1405,1405,1405,1405,0,"2018-05-29","BBMD"
1405,1405,1405,1405,0,"2018-05-30","BBMD"
1405,1405,1405,1405,0,"2018-05-31","BBMD"
1405,1405,1405,1405,0,"2018-06-01","BBMD"
1405,1405,1405,1405,0,"2018-06-04","BBMD"
1405,1405,1405,1405,0,"2018-06-05","BBMD"
1405,1405,1405,1405,0,"2018-06-06","BBMD"
1405,1405,1405,1405,0,"2018-06-07","BBMD"
1405,1405,1405,1405,0,"2018-06-08","BBMD"
1405,1405,1405,1405,0,"2018-06-11","BBMD"
1405,1405,1405,1405,0,"2018-06-12","BBMD"
1405,1405,1405,1405,0,"2018-06-13","BBMD"
1405,1405,1405,1405,0,"2018-06-14","BBMD"
1405,1405,1405,1405,0,"2018-06-15","BBMD"
1405,1405,1405,1405,0,"2018-06-18","BBMD"
1405,1405,1405,1405,0,"2018-06-19","BBMD"
1405,1405,1405,1405,0,"2018-06-20","BBMD"
1405,1405,1405,1405,0,"2018-06-21","BBMD"
1405,1405,1405,1405,0,"2018-06-22","BBMD"
1405,1405,1405,1405,0,"2018-06-25","BBMD"
1405,1405,1405,1405,0,"2018-06-26","BBMD"
1405,1405,1405,1405,0,"2018-06-27","BBMD"
1405,1405,1405,1405,0,"2018-06-28","BBMD"
1405,1405,1405,1405,0,"2018-06-29","BBMD"
1405,1405,1405,1405,0,"2018-07-02","BBMD"
1405,1405,1405,1405,0,"2018-07-03","BBMD"
1405,1405,1405,1405,0,"2018-07-04","BBMD"
1405,1405,1405,1405,0,"2018-07-05","BBMD"
1405,1405,1405,1405,0,"2018-07-06","BBMD"
1405,1405,1405,1405,0,"2018-07-09","BBMD"
1405,1405,1405,1405,0,"2018-07-10","BBMD"
1405,1405,1405,1405,0,"2018-07-11","BBMD"
1405,1405,1405,1405,0,"2018-07-12","BBMD"
1405,1405,1405,1405,0,"2018-07-13","BBMD"
1405,1405,1405,1405,200,"2018-07-16","BBMD"
1405,1405,1405,1405,0,"2018-07-17","BBMD"
1405,1405,1405,1405,0,"2018-07-18","BBMD"
1405,1405,1405,1405,0,"2018-07-19","BBMD"
1405,1405,1405,1405,0,"2018-07-20","BBMD"
1405,1405,1405,1405,0,"2018-07-23","BBMD"
1405,1405,1405,1405,0,"2018-07-24","BBMD"
1405,1405,1405,1405,0,"2018-07-25","BBMD"
1405,1405,1405,1405,1000,"2018-07-26","BBMD"
1405,1405,1405,1405,0,"2018-07-27","BBMD"
1405,1405,1405,1405,0,"2018-07-30","BBMD"
1405,1405,1405,1405,0,"2018-07-31","BBMD"
1405,1405,1405,1405,0,"2018-08-01","BBMD"
1405,1405,1405,1405,0,"2018-08-02","BBMD"
1405,1405,1405,1405,0,"2018-08-03","BBMD"
1405,1405,1405,1405,0,"2018-08-06","BBMD"
1405,1405,1405,1405,0,"2018-08-07","BBMD"
1405,1405,1405,1405,0,"2018-08-08","BBMD"
1405,1405,1405,1405,200,"2018-08-09","BBMD"
1405,1405,1405,1405,0,"2018-08-10","BBMD"
1395,1395,1395,1395,100,"2018-08-13","BBMD"
1395,1395,1395,1395,0,"2018-08-14","BBMD"
1395,1395,1395,1395,0,"2018-08-15","BBMD"
1395,1395,1395,1395,0,"2018-08-16","BBMD"
1395,1395,1395,1395,0,"2018-08-17","BBMD"
1395,1395,1395,1395,0,"2018-08-20","BBMD"
1415,1415,1415,1415,200,"2018-08-21","BBMD"
1415,1415,1415,1415,0,"2018-08-22","BBMD"
1415,1415,1415,1415,0,"2018-08-23","BBMD"
1415,1415,1415,1415,0,"2018-08-24","BBMD"
1415,1415,1415,1415,0,"2018-08-27","BBMD"
1415,1415,1415,1415,100,"2018-08-28","BBMD"
1415,1415,1415,1415,600,"2018-08-29","BBMD"
1415,1415,1415,1415,0,"2018-08-30","BBMD"
1415,1415,1415,1415,0,"2018-08-31","BBMD"
1415,1415,1415,1415,0,"2018-09-03","BBMD"
1415,1415,1415,1415,0,"2018-09-04","BBMD"
1400,1400,1400,1400,200,"2018-09-05","BBMD"
1390,1390,1390,1390,300,"2018-09-06","BBMD"
1390,1390,1390,1390,0,"2018-09-07","BBMD"
1390,1390,1390,1390,0,"2018-09-10","BBMD"
1390,1390,1390,1390,0,"2018-09-11","BBMD"
1390,1390,1390,1390,0,"2018-09-12","BBMD"
1390,1390,1390,1390,0,"2018-09-13","BBMD"
1390,1390,1390,1390,0,"2018-09-14","BBMD"
1390,1390,1390,1390,0,"2018-09-17","BBMD"
1390,1390,1390,1390,0,"2018-09-18","BBMD"
1390,1390,1390,1390,0,"2018-09-19","BBMD"
1390,1390,1390,1390,0,"2018-09-20","BBMD"
1390,1390,1390,1390,0,"2018-09-21","BBMD"
1380,1380,1370,1370,1500,"2018-09-24","BBMD"
1370,1370,1370,1370,0,"2018-09-25","BBMD"
1360,1360,1360,1360,1000,"2018-09-26","BBMD"
1360,1360,1360,1360,0,"2018-09-27","BBMD"
1360,1360,1360,1360,0,"2018-09-28","BBMD"
1360,1360,1360,1360,0,"2018-10-01","BBMD"
1360,1360,1360,1360,0,"2018-10-02","BBMD"
1360,1360,1360,1360,0,"2018-10-03","BBMD"
1360,1360,1360,1360,0,"2018-10-04","BBMD"
1360,1360,1360,1360,0,"2018-10-05","BBMD"
1360,1360,1360,1360,0,"2018-10-08","BBMD"
1360,1360,1360,1360,0,"2018-10-09","BBMD"
1360,1360,1360,1360,0,"2018-10-10","BBMD"
1360,1360,1360,1360,0,"2018-10-11","BBMD"
1360,1360,1360,1360,0,"2018-10-12","BBMD"
1360,1360,1360,1360,0,"2018-10-15","BBMD"
1360,1360,1360,1360,0,"2018-10-16","BBMD"
1360,1360,1360,1360,0,"2018-10-17","BBMD"
1360,1360,1360,1360,0,"2018-10-18","BBMD"
1360,1360,1360,1360,0,"2018-10-19","BBMD"
1360,1360,1360,1360,0,"2018-10-22","BBMD"
1360,1360,1360,1360,0,"2018-10-23","BBMD"
1360,1360,1360,1360,0,"2018-10-24","BBMD"
1360,1360,1360,1360,0,"2018-10-25","BBMD"
1360,1360,1360,1360,0,"2018-10-26","BBMD"
1360,1360,1360,1360,0,"2018-10-29","BBMD"
1360,1360,1360,1360,0,"2018-10-30","BBMD"
1360,1360,1360,1360,0,"2018-10-31","BBMD"
1360,1360,1360,1360,0,"2018-11-01","BBMD"
1360,1360,1360,1360,0,"2018-11-02","BBMD"
1360,1360,1360,1360,0,"2018-11-05","BBMD"
1360,1360,1360,1360,0,"2018-11-06","BBMD"
1360,1360,1360,1360,0,"2018-11-07","BBMD"
1360,1360,1360,1360,0,"2018-11-08","BBMD"
1360,1360,1360,1360,0,"2018-11-09","BBMD"
1360,1360,1360,1360,0,"2018-11-12","BBMD"
1360,1360,1360,1360,0,"2018-11-13","BBMD"
1360,1360,1360,1360,0,"2018-11-14","BBMD"
1360,1360,1360,1360,0,"2018-11-15","BBMD"
1360,1360,1360,1360,0,"2018-11-16","BBMD"
1360,1360,1360,1360,0,"2018-11-19","BBMD"
1360,1360,1360,1360,0,"2018-11-20","BBMD"
1360,1360,1360,1360,0,"2018-11-21","BBMD"
1360,1360,1360,1360,0,"2018-11-22","BBMD"
1360,1360,1360,1360,0,"2018-11-23","BBMD"
1360,1360,1360,1360,0,"2018-11-26","BBMD"
1360,1360,1360,1360,0,"2018-11-27","BBMD"
1360,1360,1360,1360,0,"2018-11-28","BBMD"
1360,1360,1360,1360,0,"2018-11-29","BBMD"
1360,1360,1360,1360,0,"2018-11-30","BBMD"
1360,1360,1360,1360,0,"2018-12-03","BBMD"
1360,1360,1360,1360,0,"2018-12-04","BBMD"
1360,1360,1360,1360,0,"2018-12-05","BBMD"
1360,1360,1360,1360,0,"2018-12-06","BBMD"
1360,1360,1360,1360,0,"2018-12-07","BBMD"
1390,1390,1390,1390,500,"2018-12-10","BBMD"
1390,1390,1390,1390,0,"2018-12-11","BBMD"
1390,1390,1390,1390,0,"2018-12-12","BBMD"
1390,1390,1390,1390,0,"2018-12-13","BBMD"
1390,1390,1390,1390,0,"2018-12-14","BBMD"
1390,1390,1390,1390,0,"2018-12-17","BBMD"
1390,1390,1390,1390,0,"2018-12-18","BBMD"
1390,1390,1390,1390,0,"2018-12-19","BBMD"
1390,1390,1390,1390,0,"2018-12-20","BBMD"
1380,1380,1380,1380,11000,"2018-12-21","BBMD"
1380,1380,1380,1380,0,"2018-12-24","BBMD"
1380,1380,1380,1380,0,"2018-12-25","BBMD"
1380,1380,1380,1380,0,"2018-12-26","BBMD"
1380,1380,1380,1380,0,"2018-12-27","BBMD"
1380,1380,1380,1380,1000,"2018-12-28","BBMD"
1380,1380,1380,1380,0,"2018-12-31","BBMD"
1380,1380,1380,1380,0,"2019-01-01","BBMD"
1380,1380,1380,1380,0,"2019-01-02","BBMD"
1380,1380,1380,1380,0,"2019-01-03","BBMD"
1380,1380,1380,1380,0,"2019-01-04","BBMD"
1380,1380,1380,1380,0,"2019-01-07","BBMD"
1380,1380,1380,1380,0,"2019-01-08","BBMD"
1380,1380,1380,1380,0,"2019-01-09","BBMD"
1380,1380,1380,1380,0,"2019-01-10","BBMD"
1380,1380,1380,1380,0,"2019-01-11","BBMD"
1380,1380,1380,1380,0,"2019-01-14","BBMD"
1380,1380,1380,1380,0,"2019-01-15","BBMD"
1380,1380,1380,1380,0,"2019-01-16","BBMD"
1380,1380,1380,1380,0,"2019-01-17","BBMD"
1380,1380,1380,1380,0,"2019-01-18","BBMD"
1380,1380,1380,1380,0,"2019-01-21","BBMD"
1380,1380,1380,1380,0,"2019-01-22","BBMD"
1380,1380,1380,1380,0,"2019-01-23","BBMD"
1380,1380,1380,1380,0,"2019-01-24","BBMD"
1380,1380,1380,1380,0,"2019-01-25","BBMD"
1380,1380,1380,1380,0,"2019-01-28","BBMD"
1380,1380,1380,1380,0,"2019-01-29","BBMD"
1380,1380,1380,1380,0,"2019-01-30","BBMD"
1380,1380,1380,1380,0,"2019-01-31","BBMD"
1380,1380,1380,1380,0,"2019-02-01","BBMD"
1380,1380,1380,1380,0,"2019-02-04","BBMD"
1380,1380,1380,1380,0,"2019-02-05","BBMD"
1380,1380,1380,1380,100,"2019-02-06","BBMD"
1380,1380,1380,1380,0,"2019-02-07","BBMD"
1380,1380,1380,1380,0,"2019-02-08","BBMD"
1380,1380,1380,1380,0,"2019-02-11","BBMD"
1375,1375,1375,1375,91000,"2019-02-12","BBMD"
1375,1375,1375,1375,1e+05,"2019-02-13","BBMD"
1375,1375,1375,1375,0,"2019-02-14","BBMD"
1375,1375,1375,1375,0,"2019-02-15","BBMD"
1375,1375,1375,1375,0,"2019-02-18","BBMD"
1375,1375,1375,1375,0,"2019-02-19","BBMD"
1375,1375,1375,1375,101100,"2019-02-20","BBMD"
1375,1375,1375,1375,0,"2019-02-21","BBMD"
1375,1375,1375,1375,0,"2019-02-22","BBMD"
1375,1375,1375,1375,0,"2019-02-25","BBMD"
1375,1375,1375,1375,0,"2019-02-26","BBMD"
1375,1375,1375,1375,0,"2019-02-27","BBMD"
1375,1375,1375,1375,0,"2019-02-28","BBMD"
1375,1375,1375,1375,0,"2019-03-01","BBMD"
1375,1375,1375,1375,0,"2019-03-04","BBMD"
1375,1375,1375,1375,0,"2019-03-05","BBMD"
1375,1375,1375,1375,0,"2019-03-06","BBMD"
1375,1375,1375,1375,0,"2019-03-07","BBMD"
1375,1375,1375,1375,0,"2019-03-08","BBMD"
1375,1375,1375,1375,0,"2019-03-11","BBMD"
1375,1375,1375,1375,0,"2019-03-12","BBMD"
1375,1375,1375,1375,0,"2019-03-13","BBMD"
1375,1375,1375,1375,0,"2019-03-14","BBMD"
1375,1375,1375,1375,0,"2019-03-15","BBMD"
1375,1375,1375,1375,58900,"2019-03-18","BBMD"
1375,1375,1375,1375,0,"2019-03-19","BBMD"
1375,1375,1375,1375,0,"2019-03-20","BBMD"
1375,1375,1375,1375,0,"2019-03-21","BBMD"
1375,1375,1375,1375,0,"2019-03-22","BBMD"
1375,1375,1375,1375,0,"2019-03-25","BBMD"
1375,1375,1375,1375,0,"2019-03-26","BBMD"
1375,1375,1375,1375,0,"2019-03-27","BBMD"
1375,1375,1375,1375,0,"2019-03-28","BBMD"
1375,1375,1375,1375,0,"2019-03-29","BBMD"
1375,1375,1375,1375,0,"2019-04-01","BBMD"
1375,1375,1375,1375,0,"2019-04-02","BBMD"
1375,1375,1375,1375,0,"2019-04-03","BBMD"
1375,1375,1375,1375,0,"2019-04-04","BBMD"
1375,1375,1375,1375,0,"2019-04-05","BBMD"
1520,1520,1520,1520,100,"2019-04-08","BBMD"
1520,1520,1520,1520,0,"2019-04-09","BBMD"
1520,1520,1520,1520,0,"2019-04-10","BBMD"
1520,1520,1520,1520,0,"2019-04-11","BBMD"
1520,1520,1520,1520,0,"2019-04-12","BBMD"
1520,1520,1520,1520,0,"2019-04-15","BBMD"
1520,1520,1520,1520,0,"2019-04-16","BBMD"
1520,1520,1520,1520,0,"2019-04-17","BBMD"
1520,1520,1520,1520,0,"2019-04-18","BBMD"
1520,1520,1520,1520,0,"2019-04-19","BBMD"
1520,1520,1520,1520,0,"2019-04-22","BBMD"
1520,1520,1520,1520,0,"2019-04-23","BBMD"
1520,1520,1520,1520,0,"2019-04-24","BBMD"
1520,1520,1520,1520,0,"2019-04-25","BBMD"
1520,1520,1520,1520,0,"2019-04-26","BBMD"
1520,1520,1520,1520,0,"2019-04-29","BBMD"
1520,1520,1520,1520,228200,"2019-04-30","BBMD"
1520,1520,1520,1520,0,"2019-05-01","BBMD"
1520,1520,1520,1520,0,"2019-05-02","BBMD"
1520,1520,1520,1520,0,"2019-05-03","BBMD"
1520,1520,1520,1520,0,"2019-05-06","BBMD"
1520,1520,1520,1520,0,"2019-05-07","BBMD"
1520,1520,1520,1520,0,"2019-05-08","BBMD"
1520,1520,1520,1520,0,"2019-05-09","BBMD"
1520,1520,1520,1520,0,"2019-05-10","BBMD"
1520,1520,1520,1520,0,"2019-05-13","BBMD"
1520,1520,1520,1520,0,"2019-05-14","BBMD"
1520,1520,1520,1520,0,"2019-05-15","BBMD"
1520,1520,1520,1520,0,"2019-05-16","BBMD"
1520,1520,1520,1520,0,"2019-05-17","BBMD"
1570,1620,1570,1620,22200,"2019-05-20","BBMD"
1620,1620,1620,1620,130100,"2019-05-21","BBMD"
1620,1620,1620,1620,50000,"2019-05-22","BBMD"
1620,1620,1620,1620,0,"2019-05-23","BBMD"
1580,1610,1580,1610,23800,"2019-05-24","BBMD"
1610,1610,1610,1610,0,"2019-05-27","BBMD"
1610,1610,1610,1610,0,"2019-05-28","BBMD"
1610,1610,1610,1610,0,"2019-05-29","BBMD"
1610,1610,1610,1610,0,"2019-05-30","BBMD"
1610,1610,1610,1610,0,"2019-05-31","BBMD"
1610,1610,1610,1610,0,"2019-06-03","BBMD"
1610,1610,1610,1610,0,"2019-06-04","BBMD"
1610,1610,1610,1610,0,"2019-06-05","BBMD"
1610,1610,1610,1610,0,"2019-06-06","BBMD"
1610,1610,1610,1610,0,"2019-06-07","BBMD"
1610,1610,1610,1610,0,"2019-06-10","BBMD"
1610,1610,1610,1610,0,"2019-06-11","BBMD"
1610,1610,1610,1610,0,"2019-06-12","BBMD"
1610,1610,1610,1610,0,"2019-06-13","BBMD"
1610,1610,1610,1610,0,"2019-06-14","BBMD"
1610,1610,1610,1610,0,"2019-06-17","BBMD"
1610,1610,1610,1610,0,"2019-06-18","BBMD"
1610,1610,1610,1610,0,"2019-06-19","BBMD"
1610,1610,1610,1610,0,"2019-06-20","BBMD"
1610,1610,1610,1610,0,"2019-06-21","BBMD"
1610,1610,1610,1610,0,"2019-06-24","BBMD"
1610,1610,1610,1610,0,"2019-06-25","BBMD"
1610,1610,1610,1610,0,"2019-06-26","BBMD"
1610,1610,1610,1610,0,"2019-06-27","BBMD"
1610,1610,1610,1610,0,"2019-06-28","BBMD"
1610,1610,1610,1610,0,"2019-07-01","BBMD"
1610,1610,1610,1610,0,"2019-07-02","BBMD"
1610,1610,1610,1610,0,"2019-07-03","BBMD"
1610,1610,1610,1610,0,"2019-07-04","BBMD"
1610,1610,1610,1610,0,"2019-07-05","BBMD"
1610,1610,1610,1610,500,"2019-07-08","BBMD"
1950,1950,1950,1950,100,"2019-07-09","BBMD"
1950,1950,1950,1950,0,"2019-07-10","BBMD"
1950,1950,1950,1950,0,"2019-07-11","BBMD"
1950,1950,1950,1950,0,"2019-07-12","BBMD"
1950,1950,1950,1950,0,"2019-07-15","BBMD"
1950,1950,1950,1950,0,"2019-07-16","BBMD"
1950,1950,1950,1950,0,"2019-07-17","BBMD"
1930,1970,1930,1970,26300,"2019-07-18","BBMD"
1970,1970,1970,1970,500,"2019-07-19","BBMD"
1970,1970,1970,1970,0,"2019-07-22","BBMD"
1975,1975,1975,1975,1700,"2019-07-23","BBMD"
2010,2010,2000,2000,7200,"2019-07-24","BBMD"
2010,2100,2010,2100,30000,"2019-07-25","BBMD"
2100,2100,2100,2100,50000,"2019-07-26","BBMD"
2100,2100,2100,2100,0,"2019-07-29","BBMD"
2100,2300,2100,2300,91200,"2019-07-30","BBMD"
2300,2300,2300,2300,200,"2019-07-31","BBMD"
2200,2300,2200,2250,41600,"2019-08-01","BBMD"
2250,2250,2250,2250,0,"2019-08-02","BBMD"
2250,2250,2250,2250,0,"2019-08-05","BBMD"
2250,2250,2250,2250,0,"2019-08-06","BBMD"
2240,2240,2240,2240,30400,"2019-08-07","BBMD"
2240,2240,2240,2240,0,"2019-08-08","BBMD"
2240,2240,2240,2240,0,"2019-08-09","BBMD"
2240,2240,2240,2240,0,"2019-08-12","BBMD"
2240,2240,2240,2240,0,"2019-08-13","BBMD"
2240,2240,2240,2240,0,"2019-08-14","BBMD"
2240,2240,2240,2240,0,"2019-08-15","BBMD"
2240,2240,2240,2240,0,"2019-08-16","BBMD"
2600,2600,2600,2600,500,"2019-08-19","BBMD"
2600,2600,2600,2600,0,"2019-08-20","BBMD"
2600,2600,2600,2600,0,"2019-08-21","BBMD"
2500,2500,2500,2500,25000,"2019-08-22","BBMD"
2500,2500,2500,2500,0,"2019-08-23","BBMD"
2500,2500,2500,2500,0,"2019-08-26","BBMD"
2500,2500,2500,2500,0,"2019-08-27","BBMD"
2400,2400,2400,2400,100,"2019-08-28","BBMD"
2400,2400,2400,2400,0,"2019-08-29","BBMD"
2400,2400,2400,2400,0,"2019-08-30","BBMD"
2400,2400,2400,2400,0,"2019-09-02","BBMD"
2400,2400,2400,2400,0,"2019-09-03","BBMD"
2400,2400,2400,2400,0,"2019-09-04","BBMD"
2400,2400,2400,2400,0,"2019-09-05","BBMD"
2400,2400,2400,2400,30000,"2019-09-06","BBMD"
2400,2400,2400,2400,0,"2019-09-09","BBMD"
2400,2400,2400,2400,0,"2019-09-10","BBMD"
2400,2400,2400,2400,0,"2019-09-11","BBMD"
2400,2400,2400,2400,0,"2019-09-12","BBMD"
2400,2400,2400,2400,0,"2019-09-13","BBMD"
2400,2400,2400,2400,500,"2019-09-16","BBMD"
2400,2400,2400,2400,0,"2019-09-17","BBMD"
2400,2400,2400,2400,0,"2019-09-18","BBMD"
2400,2400,2400,2400,0,"2019-09-19","BBMD"
2400,2400,2400,2400,0,"2019-09-20","BBMD"
2400,2400,2400,2400,0,"2019-09-23","BBMD"
2400,2400,2400,2400,0,"2019-09-24","BBMD"
2400,2400,2400,2400,0,"2019-09-25","BBMD"
2450,2450,2450,2450,20000,"2019-09-26","BBMD"
2450,2450,2450,2450,0,"2019-09-27","BBMD"
2450,2450,2450,2450,0,"2019-09-30","BBMD"
2450,2450,2450,2450,0,"2019-10-01","BBMD"
2450,2450,2450,2450,100,"2019-10-02","BBMD"
2450,2450,2450,2450,0,"2019-10-03","BBMD"
2450,2450,2450,2450,0,"2019-10-04","BBMD"
2450,2450,2450,2450,0,"2019-10-07","BBMD"
2450,2450,2450,2450,0,"2019-10-08","BBMD"
2450,2450,2450,2450,0,"2019-10-09","BBMD"
2450,2450,2450,2450,0,"2019-10-10","BBMD"
2450,2450,2450,2450,0,"2019-10-11","BBMD"
2450,2450,2450,2450,0,"2019-10-14","BBMD"
2450,2450,2450,2450,0,"2019-10-15","BBMD"
2430,2430,2430,2430,200,"2019-10-16","BBMD"
2430,2430,2430,2430,0,"2019-10-17","BBMD"
2430,2430,2430,2430,0,"2019-10-18","BBMD"
2430,2430,2430,2430,0,"2019-10-21","BBMD"
2430,2430,2430,2430,100,"2019-10-22","BBMD"
2430,2430,2430,2430,0,"2019-10-23","BBMD"
2430,2430,2430,2430,0,"2019-10-24","BBMD"
2430,2430,2430,2430,0,"2019-10-25","BBMD"
2430,2430,2430,2430,0,"2019-10-28","BBMD"
2430,2430,2430,2430,0,"2019-10-29","BBMD"
2430,2430,2430,2430,0,"2019-10-30","BBMD"
2430,2430,2430,2430,0,"2019-10-31","BBMD"
2430,2430,2430,2430,0,"2019-11-01","BBMD"
2430,2430,2430,2430,0,"2019-11-04","BBMD"
2400,2400,2400,2400,1500,"2019-11-05","BBMD"
2400,2400,2400,2400,0,"2019-11-06","BBMD"
2390,2390,2390,2390,100,"2019-11-07","BBMD"
2390,2390,2390,2390,0,"2019-11-08","BBMD"
2390,2390,2390,2390,0,"2019-11-11","BBMD"
2390,2390,2390,2390,0,"2019-11-12","BBMD"
2390,2390,2390,2390,0,"2019-11-13","BBMD"
2390,2390,2390,2390,0,"2019-11-14","BBMD"
2390,2390,2390,2390,0,"2019-11-15","BBMD"
2390,2390,2390,2390,0,"2019-11-18","BBMD"
2390,2390,2390,2390,0,"2019-11-19","BBMD"
2390,2390,2390,2390,0,"2019-11-20","BBMD"
2390,2390,2390,2390,0,"2019-11-21","BBMD"
2390,2390,2390,2390,0,"2019-11-22","BBMD"
2390,2390,2390,2390,0,"2019-11-25","BBMD"
2390,2390,2390,2390,0,"2019-11-26","BBMD"
2390,2390,2390,2390,0,"2019-11-27","BBMD"
2390,2390,2390,2390,0,"2019-11-28","BBMD"
2390,2390,2390,2390,0,"2019-11-29","BBMD"
2390,2390,2390,2390,0,"2019-12-02","BBMD"
2390,2390,2390,2390,0,"2019-12-03","BBMD"
2390,2390,2390,2390,0,"2019-12-04","BBMD"
2390,2390,2390,2390,0,"2019-12-05","BBMD"
2390,2390,2390,2390,0,"2019-12-06","BBMD"
2390,2390,2390,2390,0,"2019-12-09","BBMD"
2390,2390,2390,2390,0,"2019-12-10","BBMD"
2390,2390,2390,2390,0,"2019-12-11","BBMD"
2390,2390,2390,2390,0,"2019-12-12","BBMD"
2390,2390,2390,2390,0,"2019-12-13","BBMD"
2390,2390,2390,2390,0,"2019-12-16","BBMD"
2390,2390,2390,2390,0,"2019-12-17","BBMD"
2390,2390,2390,2390,0,"2019-12-18","BBMD"
2390,2390,2390,2390,0,"2019-12-19","BBMD"
2390,2390,2390,2390,0,"2019-12-20","BBMD"
2390,2390,2390,2390,0,"2019-12-23","BBMD"
2390,2390,2390,2390,0,"2019-12-26","BBMD"
2390,2390,2390,2390,0,"2019-12-27","BBMD"
2800,2800,2800,2800,900,"2019-12-30","BBMD"
2800,2800,2800,2800,0,"2020-01-02","BBMD"
2810,2810,2810,2810,200,"2020-01-03","BBMD"
2810,2810,2810,2810,0,"2020-01-06","BBMD"
2400,2550,2400,2400,20500,"2020-01-07","BBMD"
2400,2400,2400,2400,0,"2020-01-08","BBMD"
2390,2390,2390,2390,100,"2020-01-09","BBMD"
2380,2380,2380,2380,100,"2020-01-10","BBMD"
2380,2380,2380,2380,0,"2020-01-13","BBMD"
2380,2380,2380,2380,0,"2020-01-14","BBMD"
2380,2380,2380,2380,0,"2020-01-15","BBMD"
2380,2380,2380,2380,0,"2020-01-16","BBMD"
2380,2380,2380,2380,0,"2020-01-17","BBMD"
2380,2380,2380,2380,0,"2020-01-20","BBMD"
2380,2380,2380,2380,0,"2020-01-21","BBMD"
2380,2380,2380,2380,0,"2020-01-22","BBMD"
2380,2380,2380,2380,0,"2020-01-23","BBMD"
2380,2380,2380,2380,0,"2020-01-24","BBMD"
2380,2380,2380,2380,0,"2020-01-27","BBMD"
2380,2380,2380,2380,0,"2020-01-28","BBMD"
2340,2340,2340,2340,100,"2020-01-29","BBMD"
2340,2340,2340,2340,0,"2020-01-30","BBMD"
2340,2340,2340,2340,0,"2020-01-31","BBMD"
2340,2340,2340,2340,0,"2020-02-03","BBMD"
2340,2340,2340,2340,0,"2020-02-04","BBMD"
2340,2340,2340,2340,0,"2020-02-05","BBMD"
2340,2340,2340,2340,0,"2020-02-06","BBMD"
2340,2340,2340,2340,0,"2020-02-07","BBMD"
2340,2340,2340,2340,0,"2020-02-10","BBMD"
2340,2340,2340,2340,0,"2020-02-11","BBMD"
2340,2340,2340,2340,0,"2020-02-12","BBMD"
2340,2340,2340,2340,0,"2020-02-13","BBMD"
2340,2340,2340,2340,0,"2020-02-14","BBMD"
2340,2340,2340,2340,0,"2020-02-17","BBMD"
2340,2340,2340,2340,0,"2020-02-18","BBMD"
2340,2340,2340,2340,0,"2020-02-19","BBMD"
2340,2340,2340,2340,0,"2020-02-20","BBMD"
2340,2340,2340,2340,0,"2020-02-21","BBMD"
2340,2340,2340,2340,0,"2020-02-24","BBMD"
2340,2340,2340,2340,0,"2020-02-25","BBMD"
2340,2340,2340,2340,0,"2020-02-26","BBMD"
2340,2340,2340,2340,0,"2020-02-27","BBMD"
1755,1755,1755,1755,100,"2020-02-28","BBMD"
1755,1755,1755,1755,0,"2020-03-02","BBMD"
1755,1755,1755,1755,600,"2020-03-03","BBMD"
1755,2180,1755,2180,1600,"2020-03-04","BBMD"
2180,2690,2180,2690,200,"2020-03-05","BBMD"
2690,2690,2690,2690,0,"2020-03-06","BBMD"
2690,2690,2690,2690,0,"2020-03-09","BBMD"
2430,2430,2430,2430,5000,"2020-03-10","BBMD"
2190,2190,2190,2190,5000,"2020-03-11","BBMD"
2000,2000,2000,2000,100,"2020-03-12","BBMD"
1860,1860,1860,1860,100,"2020-03-13","BBMD"
1850,1850,1850,1850,200,"2020-03-16","BBMD"
1780,1780,1780,1780,4900,"2020-03-17","BBMD"
1780,1780,1780,1780,0,"2020-03-18","BBMD"
1730,1730,1730,1730,5000,"2020-03-19","BBMD"
1730,1730,1730,1730,0,"2020-03-20","BBMD"
1610,1610,1610,1610,200,"2020-03-23","BBMD"
1500,1500,1500,1500,1100,"2020-03-24","BBMD"
1395,1395,1395,1395,1500,"2020-03-26","BBMD"
1380,1380,1380,1380,2900,"2020-03-27","BBMD"
1330,1330,1330,1330,200,"2020-03-30","BBMD"
1250,1320,1250,1320,300,"2020-03-31","BBMD"
1250,1250,1230,1230,4600,"2020-04-01","BBMD"
1210,1210,1150,1210,3400,"2020-04-02","BBMD"
1200,1200,1130,1200,2300,"2020-04-03","BBMD"
1140,1180,1140,1180,3200,"2020-04-06","BBMD"
1180,1180,1170,1170,4000,"2020-04-07","BBMD"
1120,1160,1110,1160,3400,"2020-04-08","BBMD"
1160,1160,1150,1150,4300,"2020-04-09","BBMD"
1140,1140,1100,1140,800,"2020-04-13","BBMD"
1100,1140,1065,1140,15600,"2020-04-14","BBMD"
1140,1140,1140,1140,2500,"2020-04-15","BBMD"
1140,1140,1140,1140,2000,"2020-04-16","BBMD"
1140,1140,1130,1130,50600,"2020-04-17","BBMD"
1130,1155,1080,1100,1520900,"2020-04-20","BBMD"
1100,1100,1085,1095,1868100,"2020-04-21","BBMD"
1100,1100,1050,1100,2700700,"2020-04-22","BBMD"
1100,1105,1070,1100,2824000,"2020-04-23","BBMD"
1100,1100,1070,1095,2732300,"2020-04-24","BBMD"
1085,1105,1070,1100,2759500,"2020-04-27","BBMD"
1105,1105,1080,1100,2579900,"2020-04-28","BBMD"
1100,1100,1075,1090,2505400,"2020-04-29","BBMD"
1090,1090,1060,1070,2983600,"2020-04-30","BBMD"
1075,1080,1055,1080,2154000,"2020-05-04","BBMD"
1075,1090,1075,1090,3076200,"2020-05-05","BBMD"
1090,1115,1080,1095,3728600,"2020-05-06","BBMD"
1095,1105,1080,1095,3858000,"2020-05-08","BBMD"
1100,1115,1085,1105,2748500,"2020-05-11","BBMD"
1110,1140,1095,1100,3480700,"2020-05-12","BBMD"
1100,1105,1085,1100,3232600,"2020-05-13","BBMD"
1095,1100,1090,1095,2997300,"2020-05-14","BBMD"
1095,1100,1090,1095,3482700,"2020-05-15","BBMD"
1095,1105,1085,1095,4538900,"2020-05-18","BBMD"
1095,1110,1085,1095,2464000,"2020-05-19","BBMD"
1095,1095,1090,1095,819600,"2020-05-20","BBMD"
1095,1100,1095,1095,223300,"2020-05-26","BBMD"
1095,1100,1090,1090,1330600,"2020-05-27","BBMD"
1095,1095,1090,1095,55000,"2020-05-28","BBMD"
1095,1100,1075,1100,21000,"2020-05-29","BBMD"
1100,1100,1100,1100,2500,"2020-06-02","BBMD"
1100,1105,1100,1105,669000,"2020-06-03","BBMD"
1105,1105,1095,1095,1151100,"2020-06-04","BBMD"
1095,1095,1090,1095,1069900,"2020-06-05","BBMD"
1095,1100,1085,1095,966700,"2020-06-08","BBMD"
1095,1100,1085,1095,676500,"2020-06-09","BBMD"
1095,1095,1080,1090,944000,"2020-06-10","BBMD"
1090,1095,1075,1090,9e+05,"2020-06-11","BBMD"
1090,1125,1090,1100,2603700,"2020-06-12","BBMD"
1130,1225,1110,1110,23000,"2020-06-15","BBMD"
1135,1190,1135,1165,11300,"2020-06-16","BBMD"
1160,1160,1110,1110,4300,"2020-06-17","BBMD"
1160,1165,1130,1130,14800,"2020-06-18","BBMD"
1185,1185,1185,1185,100,"2020-06-19","BBMD"
1190,1190,1190,1190,500,"2020-06-22","BBMD"
1190,1235,1190,1220,7700,"2020-06-23","BBMD"
1220,1380,1205,1215,8000,"2020-06-24","BBMD"
1160,1160,1130,1135,43700,"2020-06-25","BBMD"
1100,1200,1100,1200,11600,"2020-06-26","BBMD"
1150,1275,1150,1275,3800,"2020-06-29","BBMD"
1260,1260,1230,1260,8000,"2020-06-30","BBMD"
1260,1320,1260,1310,4200,"2020-07-01","BBMD"
1320,1400,1320,1400,6900,"2020-07-02","BBMD"
1410,1495,1410,1475,9800,"2020-07-03","BBMD"
1495,1600,1495,1570,10100,"2020-07-06","BBMD"
1570,1600,1545,1590,3600,"2020-07-07","BBMD"
1595,1650,1570,1605,2000,"2020-07-08","BBMD"
1605,1650,1495,1495,3900,"2020-07-09","BBMD"
1495,1495,1395,1470,4800,"2020-07-10","BBMD"
1500,1540,1500,1540,2000,"2020-07-13","BBMD"
1535,1535,1535,1535,200,"2020-07-14","BBMD"
1535,1535,1430,1440,6400,"2020-07-15","BBMD"
1390,1400,1360,1360,2800,"2020-07-16","BBMD"
1400,1460,1380,1380,7400,"2020-07-17","BBMD"
1420,1460,1420,1430,5600,"2020-07-20","BBMD"
1430,1430,1430,1430,0,"2020-07-21","BBMD"
1365,1410,1360,1410,2200,"2020-07-22","BBMD"
1500,1500,1450,1450,1100,"2020-07-23","BBMD"
1350,1350,1350,1350,100,"2020-07-24","BBMD"
1350,1460,1350,1460,7600,"2020-07-27","BBMD"
1460,1460,1460,1460,0,"2020-07-28","BBMD"
1460,1460,1460,1460,0,"2020-07-29","BBMD"
1460,1460,1455,1455,700,"2020-07-30","BBMD"
1525,1530,1465,1500,3700,"2020-08-03","BBMD"
1500,1500,1500,1500,0,"2020-08-04","BBMD"
1500,1500,1500,1500,0,"2020-08-05","BBMD"
1500,1500,1500,1500,0,"2020-08-06","BBMD"
1465,1550,1400,1400,4800,"2020-08-07","BBMD"
1400,1400,1400,1400,600,"2020-08-10","BBMD"
1400,1400,1400,1400,200,"2020-08-11","BBMD"
1400,1400,1400,1400,100,"2020-08-12","BBMD"
1395,1550,1350,1500,15900,"2020-08-13","BBMD"
1500,1600,1500,1580,12200,"2020-08-14","BBMD"
1580,1600,1580,1600,400,"2020-08-18","BBMD"
1500,1500,1500,1500,200,"2020-08-19","BBMD"
1480,1585,1400,1550,7900,"2020-08-24","BBMD"
1550,1690,1450,1690,15900,"2020-08-25","BBMD"
1690,1690,1660,1670,11500,"2020-08-26","BBMD"
1660,1660,1660,1660,100,"2020-08-27","BBMD"
1635,1635,1635,1635,100,"2020-08-28","BBMD"
1635,1635,1635,1635,0,"2020-08-31","BBMD"
1635,1635,1635,1635,0,"2020-09-01","BBMD"
1635,1635,1635,1635,0,"2020-09-02","BBMD"
1600,1600,1580,1580,1300,"2020-09-03","BBMD"
1570,1570,1570,1570,1000,"2020-09-04","BBMD"
1550,1550,1495,1495,1300,"2020-09-07","BBMD"
1480,1480,1475,1475,700,"2020-09-08","BBMD"
1470,1470,1470,1470,100,"2020-09-09","BBMD"
1470,1470,1470,1470,200,"2020-09-10","BBMD"
1470,1470,1470,1470,0,"2020-09-11","BBMD"
1470,1470,1470,1470,0,"2020-09-14","BBMD"
1400,1405,1395,1405,6400,"2020-09-15","BBMD"
1400,1455,1400,1455,2900,"2020-09-16","BBMD"
1455,1455,1455,1455,0,"2020-09-17","BBMD"
1460,1460,1390,1390,400,"2020-09-18","BBMD"
1390,1390,1390,1390,0,"2020-09-21","BBMD"
1500,1500,1485,1485,400,"2020-09-22","BBMD"
1485,1485,1485,1485,0,"2020-09-23","BBMD"
1485,1485,1485,1485,0,"2020-09-24","BBMD"
1470,1485,1470,1485,500,"2020-09-25","BBMD"
1485,1485,1485,1485,0,"2020-09-28","BBMD"
1485,1485,1485,1485,0,"2020-09-29","BBMD"
1485,1600,1485,1600,22600,"2020-09-30","BBMD"
1600,1600,1590,1590,300,"2020-10-01","BBMD"
1590,1590,1590,1590,0,"2020-10-02","BBMD"
1590,1590,1590,1590,0,"2020-10-05","BBMD"
1590,1590,1590,1590,0,"2020-10-06","BBMD"
1575,1575,1575,1575,200,"2020-10-07","BBMD"
1575,1575,1575,1575,0,"2020-10-08","BBMD"
1575,1575,1575,1575,0,"2020-10-09","BBMD"
1555,1580,1545,1575,79300,"2020-10-12","BBMD"
1575,1575,1575,1575,0,"2020-10-13","BBMD"
1575,1575,1575,1575,0,"2020-10-14","BBMD"
1570,1570,1570,1570,100,"2020-10-15","BBMD"
1570,1570,1570,1570,0,"2020-10-16","BBMD"
1570,1570,1570,1570,0,"2020-10-19","BBMD"
1570,1570,1570,1570,0,"2020-10-20","BBMD"
1570,1570,1570,1570,0,"2020-10-21","BBMD"
1570,1570,1570,1570,0,"2020-10-22","BBMD"
1590,1590,1590,1590,100,"2020-10-23","BBMD"
1590,1590,1590,1590,0,"2020-10-26","BBMD"
1585,1585,1585,1585,200,"2020-10-27","BBMD"
1585,1585,1585,1585,0,"2020-11-02","BBMD"
1585,1585,1585,1585,0,"2020-11-03","BBMD"
1585,1585,1585,1585,0,"2020-11-04","BBMD"
1585,1585,1585,1585,0,"2020-11-05","BBMD"
1585,1585,1585,1585,0,"2020-11-06","BBMD"
1585,1585,1585,1585,0,"2020-11-09","BBMD"
1585,1585,1585,1585,0,"2020-11-10","BBMD"
1585,1585,1585,1585,0,"2020-11-11","BBMD"
1585,1585,1585,1585,0,"2020-11-12","BBMD"
1580,1580,1580,1580,200,"2020-11-13","BBMD"
1580,1580,1580,1580,0,"2020-11-16","BBMD"
1580,1580,1580,1580,0,"2020-11-17","BBMD"
1580,1580,1580,1580,0,"2020-11-18","BBMD"
1580,1580,1580,1580,0,"2020-11-19","BBMD"
1580,1580,1580,1580,0,"2020-11-20","BBMD"
1580,1580,1580,1580,500,"2020-11-23","BBMD"
1580,1580,1560,1560,2300,"2020-11-24","BBMD"
1560,1560,1560,1560,100,"2020-11-25","BBMD"
1560,1560,1560,1560,900,"2020-11-26","BBMD"
1560,1560,1560,1560,0,"2020-11-27","BBMD"
1560,1560,1560,1560,0,"2020-11-30","BBMD"
1555,1555,1550,1550,400,"2020-12-01","BBMD"
1550,1550,1550,1550,100,"2020-12-02","BBMD"
1535,1535,1535,1535,300,"2020-12-03","BBMD"
1535,1535,1525,1525,2700,"2020-12-04","BBMD"
1520,1520,1515,1515,700,"2020-12-07","BBMD"
1510,1510,1480,1480,3500,"2020-12-08","BBMD"
1480,1480,1480,1480,3600,"2020-12-10","BBMD"
1480,1480,1480,1480,9000,"2020-12-11","BBMD"
1480,1500,1480,1480,1000,"2020-12-14","BBMD"
1485,1600,1480,1600,8600,"2020-12-15","BBMD"
1580,1580,1500,1500,4300,"2020-12-16","BBMD"
1500,1510,1450,1450,82500,"2020-12-17","BBMD"
1450,1450,1425,1450,400,"2020-12-18","BBMD"
1405,1415,1395,1400,29400,"2020-12-21","BBMD"
1405,1410,1400,1405,6200,"2020-12-22","BBMD"
1405,1405,1405,1405,400,"2020-12-23","BBMD"
1405,1405,1405,1405,3300,"2020-12-28","BBMD"
1405,1405,1405,1405,2500,"2020-12-29","BBMD"
1485,1500,1485,1500,1700,"2020-12-30","BBMD"
1490,1490,1490,1490,700,"2021-01-04","BBMD"
1490,1490,1490,1490,0,"2021-01-05","BBMD"
1405,1445,1395,1445,8200,"2021-01-06","BBMD"
1445,1450,1445,1450,2300,"2021-01-07","BBMD"
1450,1450,1450,1450,100,"2021-01-08","BBMD"
1445,1445,1380,1425,16700,"2021-01-11","BBMD"
1425,1450,1420,1450,2700,"2021-01-12","BBMD"
1450,1450,1400,1450,1000,"2021-01-13","BBMD"
1450,1450,1450,1450,0,"2021-01-14","BBMD"
1450,1450,1450,1450,600,"2021-01-15","BBMD"
1450,1480,1380,1440,8700,"2021-01-18","BBMD"
1400,1440,1400,1440,2700,"2021-01-19","BBMD"
1400,1400,1400,1400,500,"2021-01-20","BBMD"
1400,1400,1400,1400,0,"2021-01-21","BBMD"
1400,1400,1400,1400,900,"2021-01-22","BBMD"
1400,1400,1400,1400,1200,"2021-01-25","BBMD"
1400,1400,1400,1400,0,"2021-01-26","BBMD"
1410,1480,1410,1460,5100,"2021-01-27","BBMD"
1460,1460,1440,1440,1300,"2021-01-28","BBMD"
1440,1440,1440,1440,0,"2021-01-29","BBMD"
1440,1440,1440,1440,0,"2021-02-01","BBMD"
1400,1400,1400,1400,5000,"2021-02-02","BBMD"
1400,1400,1400,1400,100,"2021-02-03","BBMD"
1400,1470,1400,1470,2200,"2021-02-04","BBMD"
1470,1470,1470,1470,0,"2021-02-05","BBMD"
1470,1470,1440,1440,4400,"2021-02-08","BBMD"
1440,1440,1425,1425,1700,"2021-02-09","BBMD"
1425,1480,1425,1480,400,"2021-02-10","BBMD"
1480,1480,1480,1480,100,"2021-02-11","BBMD"
1470,1470,1470,1470,1700,"2021-02-15","BBMD"
1465,1465,1465,1465,1300,"2021-02-16","BBMD"
1465,1465,1385,1465,20500,"2021-02-17","BBMD"
1445,1445,1445,1445,1400,"2021-02-18","BBMD"
1380,1385,1380,1385,1200,"2021-02-19","BBMD"
1395,1455,1395,1455,1100,"2021-02-22","BBMD"
1455,1470,1445,1445,8900,"2021-02-23","BBMD"
1415,1415,1400,1400,1400,"2021-02-24","BBMD"
1405,1420,1400,1420,5200,"2021-02-25","BBMD"
1470,1470,1430,1430,4100,"2021-02-26","BBMD"
1430,1430,1410,1410,600,"2021-03-01","BBMD"
1475,1490,1460,1465,59500,"2021-03-02","BBMD"
1480,1585,1395,1500,388000,"2021-03-03","BBMD"
1500,1570,1410,1420,374900,"2021-03-04","BBMD"
1420,1650,1410,1475,368700,"2021-03-05","BBMD"
1470,1470,1415,1460,79700,"2021-03-08","BBMD"
1425,1445,1410,1415,30400,"2021-03-09","BBMD"
1415,1440,1415,1415,42500,"2021-03-10","BBMD"
1415,1420,1410,1415,26300,"2021-03-12","BBMD"
1415,1415,1400,1400,16800,"2021-03-15","BBMD"
1410,1410,1400,1400,8800,"2021-03-16","BBMD"
1400,1405,1395,1400,37900,"2021-03-17","BBMD"
1400,1415,1395,1395,18200,"2021-03-18","BBMD"
1405,1405,1390,1405,13700,"2021-03-19","BBMD"
1405,1425,1380,1425,43300,"2021-03-22","BBMD"
1405,1425,1385,1425,12200,"2021-03-23","BBMD"
1400,1400,1370,1370,105200,"2021-03-24","BBMD"
1370,1385,1365,1385,7700,"2021-03-25","BBMD"
1380,1380,1380,1380,1900,"2021-03-26","BBMD"
1380,1380,1370,1380,3200,"2021-03-29","BBMD"
1380,1380,1380,1380,5300,"2021-03-30","BBMD"
1375,1375,1350,1350,5900,"2021-03-31","BBMD"
1390,1390,1350,1350,10900,"2021-04-01","BBMD"
1350,1360,1330,1360,593700,"2021-04-05","BBMD"
1350,1370,1330,1365,5100,"2021-04-06","BBMD"
1365,1365,1340,1360,2200,"2021-04-07","BBMD"
1360,1385,1340,1385,7000,"2021-04-08","BBMD"
1380,1380,1380,1380,100,"2021-04-09","BBMD"
1360,1380,1305,1380,28900,"2021-04-12","BBMD"
1370,1380,1340,1370,29600,"2021-04-13","BBMD"
1370,1370,1370,1370,10700,"2021-04-14","BBMD"
1340,1370,1340,1370,1300,"2021-04-15","BBMD"
1370,1370,1370,1370,400,"2021-04-16","BBMD"
1330,1370,1330,1370,900,"2021-04-19","BBMD"
1370,1370,1370,1370,200,"2021-04-20","BBMD"
1360,1370,1330,1370,5900,"2021-04-21","BBMD"
1330,1370,1330,1370,1300,"2021-04-22","BBMD"
1330,1330,1330,1330,100,"2021-04-23","BBMD"
1330,1400,1330,1385,8100,"2021-04-26","BBMD"
1395,1450,1335,1390,34600,"2021-04-27","BBMD"
1390,1390,1390,1390,1000,"2021-04-28","BBMD"
1390,1390,1330,1385,6300,"2021-04-29","BBMD"
1340,1380,1335,1380,5200,"2021-04-30","BBMD"
1360,1375,1355,1375,900,"2021-05-03","BBMD"
1350,1380,1345,1380,4900,"2021-05-04","BBMD"
1335,1335,1335,1335,1000,"2021-05-05","BBMD"
1335,1360,1335,1360,15100,"2021-05-06","BBMD"
1330,1330,1330,1330,900,"2021-05-07","BBMD"
1330,1380,1330,1350,16200,"2021-05-10","BBMD"
1340,1370,1335,1370,900,"2021-05-11","BBMD"
1370,1370,1370,1370,100,"2021-05-17","BBMD"
1370,1370,1370,1370,0,"2021-05-18","BBMD"
1370,1370,1370,1370,0,"2021-05-19","BBMD"
1370,1370,1370,1370,200,"2021-05-20","BBMD"
1370,1370,1370,1370,0,"2021-05-21","BBMD"
1375,1375,1375,1375,1100,"2021-05-24","BBMD"
1375,1375,1375,1375,400,"2021-05-25","BBMD"
1375,1375,1375,1375,0,"2021-05-27","BBMD"
1375,1375,1375,1375,0,"2021-05-28","BBMD"
1375,1375,1375,1375,100,"2021-05-31","BBMD"
1375,1375,1350,1355,2100,"2021-06-02","BBMD"
1355,1380,1355,1370,8500,"2021-06-03","BBMD"
1370,1385,1370,1380,7600,"2021-06-04","BBMD"
1380,1380,1375,1380,3200,"2021-06-07","BBMD"
1385,1450,1385,1400,92600,"2021-06-08","BBMD"
1415,1450,1415,1450,18500,"2021-06-09","BBMD"
1450,1470,1450,1455,38600,"2021-06-10","BBMD"
1455,1475,1455,1475,41400,"2021-06-11","BBMD"
1445,1450,1400,1420,12100,"2021-06-14","BBMD"
1445,1445,1415,1420,30700,"2021-06-15","BBMD"
1445,1445,1425,1425,4300,"2021-06-16","BBMD"
1425,1425,1405,1410,7600,"2021-06-17","BBMD"
1410,1415,1410,1415,9400,"2021-06-18","BBMD"
1415,1430,1415,1430,4500,"2021-06-21","BBMD"
1430,1430,1420,1430,8100,"2021-06-22","BBMD"
1420,1445,1415,1445,1600,"2021-06-23","BBMD"
1435,1445,1435,1445,3000,"2021-06-24","BBMD"
1445,1470,1445,1455,17800,"2021-06-25","BBMD"
1465,1475,1460,1475,89200,"2021-06-28","BBMD"
1490,1550,1465,1465,19800,"2021-06-29","BBMD"
1465,1480,1460,1480,2600,"2021-06-30","BBMD"
1480,1500,1480,1500,3400,"2021-07-01","BBMD"
1500,1500,1470,1495,15600,"2021-07-02","BBMD"
1495,1530,1495,1525,4800,"2021-07-05","BBMD"
1500,1500,1500,1500,8000,"2021-07-06","BBMD"
1500,1500,1500,1500,4400,"2021-07-07","BBMD"
1500,1565,1470,1550,50300,"2021-07-08","BBMD"
1550,1550,1500,1550,186700,"2021-07-09","BBMD"
1550,1580,1500,1570,69900,"2021-07-12","BBMD"
1570,1570,1495,1560,31400,"2021-07-13","BBMD"
1505,1525,1460,1460,26200,"2021-07-14","BBMD"
1460,1465,1455,1455,7900,"2021-07-15","BBMD"
1470,1495,1470,1495,500,"2021-07-16","BBMD"
1500,1500,1495,1500,11200,"2021-07-19","BBMD"
1495,1495,1495,1495,900,"2021-07-21","BBMD"
1490,1495,1490,1495,1500,"2021-07-22","BBMD"
1495,1495,1495,1495,400,"2021-07-23","BBMD"
1470,1495,1470,1495,2800,"2021-07-26","BBMD"
1505,1505,1500,1500,200,"2021-07-27","BBMD"
1475,1555,1470,1525,23700,"2021-07-28","BBMD"
1520,1550,1520,1550,5000,"2021-07-29","BBMD"
1550,1550,1520,1520,9000,"2021-07-30","BBMD"
1500,1525,1500,1525,4300,"2021-08-02","BBMD"
1525,1550,1505,1550,53500,"2021-08-03","BBMD"
1550,1575,1505,1575,32400,"2021-08-04","BBMD"
1575,1575,1570,1575,28100,"2021-08-05","BBMD"
1575,1580,1500,1575,64700,"2021-08-06","BBMD"
1575,1575,1565,1565,24200,"2021-08-09","BBMD"
1555,1560,1550,1550,31800,"2021-08-10","BBMD"
1545,1580,1540,1580,71600,"2021-08-12","BBMD"
1575,1575,1565,1565,15600,"2021-08-13","BBMD"
1570,1580,1565,1580,22200,"2021-08-16","BBMD"
1575,1590,1575,1590,13600,"2021-08-18","BBMD"
1585,1590,1580,1585,14500,"2021-08-19","BBMD"
1585,1650,1585,1635,111200,"2021-08-20","BBMD"
1620,1740,1600,1705,119300,"2021-08-23","BBMD"
1750,1750,1715,1720,62000,"2021-08-24","BBMD"
1705,1745,1705,1720,18800,"2021-08-25","BBMD"
1745,1770,1725,1770,32500,"2021-08-26","BBMD"
1825,1980,1800,1980,92600,"2021-08-27","BBMD"
1980,2050,1920,1945,81900,"2021-08-30","BBMD"
1915,2000,1870,1900,87300,"2021-08-31","BBMD"
1895,2000,1895,1925,25900,"2021-09-01","BBMD"
1925,1975,1825,1975,53100,"2021-09-02","BBMD"
1970,1970,1945,1945,24000,"2021-09-03","BBMD"
1945,1945,1890,1890,45800,"2021-09-06","BBMD"
1860,1890,1830,1835,65500,"2021-09-07","BBMD"
1835,1835,1770,1810,65900,"2021-09-08","BBMD"
1795,1835,1780,1795,29200,"2021-09-09","BBMD"
1800,1880,1800,1880,42300,"2021-09-10","BBMD"
1880,1880,1805,1855,16900,"2021-09-13","BBMD"
1850,1860,1820,1860,17500,"2021-09-14","BBMD"
1890,1890,1810,1860,10000,"2021-09-15","BBMD"
1860,1930,1860,1920,33300,"2021-09-16","BBMD"
1920,1920,1900,1900,17300,"2021-09-17","BBMD"
1895,1950,1895,1900,34700,"2021-09-20","BBMD"
1900,1900,1840,1860,17300,"2021-09-21","BBMD"
1860,1930,1825,1870,31100,"2021-09-22","BBMD"
1870,1930,1820,1910,9100,"2021-09-23","BBMD"
1920,2010,1910,1930,111600,"2021-09-24","BBMD"
1930,1930,1900,1900,10500,"2021-09-27","BBMD"
1900,1900,1900,1900,4000,"2021-09-28","BBMD"
1940,1960,1940,1960,14900,"2021-09-29","BBMD"
1960,1960,1900,1945,12100,"2021-09-30","BBMD"
1945,1945,1945,1945,400,"2021-10-01","BBMD"
1945,1990,1930,1990,3500,"2021-10-04","BBMD"
1990,1990,1980,1980,900,"2021-10-05","BBMD"
1980,2000,1980,2000,8700,"2021-10-06","BBMD"
2000,2000,2000,2000,400,"2021-10-07","BBMD"
2000,2100,2000,2100,32400,"2021-10-08","BBMD"
2100,2300,2000,2270,48000,"2021-10-11","BBMD"
2270,2270,2180,2270,7100,"2021-10-12","BBMD"
2210,2270,2150,2230,18600,"2021-10-13","BBMD"
2230,2230,2150,2220,2000,"2021-10-14","BBMD"
2190,2190,2150,2190,900,"2021-10-15","BBMD"
2170,2190,2050,2140,29800,"2021-10-18","BBMD"
2140,2140,2050,2120,4900,"2021-10-19","BBMD"
2250,2250,2040,2050,150900,"2021-10-21","BBMD"
2050,2090,2000,2060,10000,"2021-10-22","BBMD"
2060,2060,2060,2060,0,"2021-10-25","BBMD"
2060,2160,2060,2070,7600,"2021-10-26","BBMD"
2070,2070,2040,2040,1100,"2021-10-27","BBMD"
2000,2000,1980,1980,8200,"2021-10-28","BBMD"
2080,2080,2020,2020,1500,"2021-10-29","BBMD"
2020,2020,2020,2020,0,"2021-11-01","BBMD"
2100,2150,2100,2150,4300,"2021-11-02","BBMD"
2150,2150,2150,2150,600,"2021-11-03","BBMD"
2050,2230,2050,2150,9900,"2021-11-04","BBMD"
2130,2140,2010,2130,6600,"2021-11-05","BBMD"
2150,2200,2130,2200,16800,"2021-11-08","BBMD"
2200,2200,2200,2200,0,"2021-11-09","BBMD"
2080,2150,2070,2070,400,"2021-11-10","BBMD"
2070,2200,2070,2090,144700,"2021-11-11","BBMD"
2010,2010,2010,2010,1500,"2021-11-12","BBMD"
2000,2050,1965,2020,21500,"2021-11-15","BBMD"
2020,2050,2020,2030,12600,"2021-11-16","BBMD"
2030,2050,2000,2040,14000,"2021-11-17","BBMD"
2040,2050,2000,2010,5500,"2021-11-18","BBMD"
2030,2060,1980,2060,18800,"2021-11-19","BBMD"
2060,2080,2020,2060,21600,"2021-11-22","BBMD"
2020,2060,2020,2050,41700,"2021-11-23","BBMD"
2050,2060,2040,2050,30100,"2021-11-24","BBMD"
2000,2150,1980,2080,24600,"2021-11-25","BBMD"
2070,2120,2010,2050,33600,"2021-11-26","BBMD"
2000,2050,2000,2050,23900,"2021-11-29","BBMD"
2050,2080,2010,2010,15000,"2021-11-30","BBMD"
2040,2100,2020,2020,22100,"2021-12-01","BBMD"
2030,2080,2000,2040,28100,"2021-12-02","BBMD"
2040,2040,2000,2000,27600,"2021-12-03","BBMD"
2010,2030,2010,2030,15500,"2021-12-06","BBMD"
2040,2040,2010,2020,31100,"2021-12-07","BBMD"
2000,2020,2000,2020,36200,"2021-12-08","BBMD"
2020,2030,2000,2000,69300,"2021-12-09","BBMD"
2000,2010,1960,2010,27400,"2021-12-10","BBMD"
2000,2010,1960,2010,14900,"2021-12-13","BBMD"
2010,2010,1985,2010,55000,"2021-12-14","BBMD"
2000,2000,1965,2000,18100,"2021-12-15","BBMD"
2000,2000,1965,1965,38300,"2021-12-16","BBMD"
1965,2000,1965,1970,24400,"2021-12-17","BBMD"
1970,2010,1970,1970,70100,"2021-12-20","BBMD"
1970,2000,1970,1995,100100,"2021-12-21","BBMD"
1995,2000,1960,1990,143500,"2021-12-22","BBMD"
1990,1995,1940,1990,56800,"2021-12-23","BBMD"
1990,1990,1935,1980,24800,"2021-12-24","BBMD"
1980,1980,1930,1980,84300,"2021-12-27","BBMD"
1980,1980,1950,1980,129700,"2021-12-28","BBMD"
1980,1980,1940,1940,44900,"2021-12-29","BBMD"
1970,2100,1905,2000,53600,"2021-12-30","BBMD"
2000,2000,1995,2000,1600,"2022-01-03","BBMD"
2000,2000,2000,2000,200,"2022-01-04","BBMD"
2000,2000,1930,1985,15500,"2022-01-05","BBMD"
1985,2380,1980,2180,50600,"2022-01-06","BBMD"
2180,2180,2030,2030,15600,"2022-01-07","BBMD"
2000,2000,1890,1995,33900,"2022-01-10","BBMD"
1995,1995,1940,1970,6800,"2022-01-11","BBMD"
1970,1975,1905,1975,2900,"2022-01-12","BBMD"
1975,1975,1945,1975,3300,"2022-01-13","BBMD"
1975,1975,1940,1940,1200,"2022-01-14","BBMD"
1945,1945,1940,1940,400,"2022-01-17","BBMD"
1940,1940,1940,1940,2400,"2022-01-18","BBMD"
1940,1940,1940,1940,100,"2022-01-19","BBMD"
1940,1940,1940,1940,200,"2022-01-20","BBMD"
1940,1940,1940,1940,500,"2022-01-21","BBMD"
2090,2090,2050,2050,2900,"2022-01-24","BBMD"
1990,1990,1940,1985,1800,"2022-01-25","BBMD"
1985,2000,1985,2000,2900,"2022-01-26","BBMD"
2000,2000,2000,2000,500,"2022-01-27","BBMD"
2000,2000,1940,1990,1300,"2022-01-28","BBMD"
1990,1990,1985,1985,600,"2022-01-31","BBMD"
1950,2030,1950,2030,4500,"2022-02-02","BBMD"
2030,2030,1950,2010,8900,"2022-02-03","BBMD"
2010,2010,2010,2010,500,"2022-02-04","BBMD"
2010,2010,2010,2010,500,"2022-02-07","BBMD"
2010,2010,2010,2010,400,"2022-02-08","BBMD"
2010,2010,2010,2010,700,"2022-02-09","BBMD"
1940,1940,1940,1940,6200,"2022-02-10","BBMD"
1945,1945,1945,1945,1500,"2022-02-11","BBMD"
1945,1970,1900,1950,37000,"2022-02-14","BBMD"
1950,2000,1950,1950,1200,"2022-02-15","BBMD"
1950,2090,1950,2060,1900,"2022-02-16","BBMD"
2060,2060,1965,2050,4400,"2022-02-17","BBMD"
2050,2050,2050,2050,600,"2022-02-18","BBMD"
2040,2080,1980,2070,7600,"2022-02-21","BBMD"
2050,2050,2000,2020,3700,"2022-02-22","BBMD"
2020,2020,2000,2020,1000,"2022-02-23","BBMD"
2040,2040,2030,2030,500,"2022-02-24","BBMD"
1970,2040,1970,2040,1100,"2022-02-25","BBMD"
1970,2030,1970,2020,2400,"2022-03-01","BBMD"
2020,2020,2020,2020,0,"2022-03-02","BBMD"
2020,2020,2010,2010,500,"2022-03-04","BBMD"
2010,2010,2010,2010,100,"2022-03-07","BBMD"
2010,2010,2010,2010,600,"2022-03-08","BBMD"
2010,2010,2010,2010,800,"2022-03-09","BBMD"
2010,2010,2010,2010,400,"2022-03-10","BBMD"
2010,2010,2010,2010,0,"2022-03-11","BBMD"
2010,2010,2010,2010,0,"2022-03-14","BBMD"
2000,2020,2000,2020,8200,"2022-03-15","BBMD"
2060,2060,2050,2050,200,"2022-03-16","BBMD"
2040,2040,1990,1990,2100,"2022-03-17","BBMD"
2100,2100,2000,2050,2100,"2022-03-18","BBMD"
2060,2060,2060,2060,400,"2022-03-21","BBMD"
2060,2060,2060,2060,0,"2022-03-22","BBMD"
2060,2060,2060,2060,0,"2022-03-23","BBMD"
2060,2060,2060,2060,0,"2022-03-24","BBMD"
2000,2000,2000,2000,6500,"2022-03-25","BBMD"
2000,2060,2000,2050,600,"2022-03-28","BBMD"
2050,2050,2050,2050,100,"2022-03-29","BBMD"
2050,2050,2050,2050,200,"2022-03-30","BBMD"
2000,2050,2000,2050,400,"2022-03-31","BBMD"
2070,2070,2060,2070,2600,"2022-04-01","BBMD"
2070,2160,2070,2150,1600,"2022-04-04","BBMD"
2050,2150,2050,2150,4000,"2022-04-05","BBMD"
2100,2100,2100,2100,100,"2022-04-06","BBMD"
2100,2100,2100,2100,600,"2022-04-07","BBMD"
2100,2100,2100,2100,100,"2022-04-08","BBMD"
2100,2250,2100,2110,17800,"2022-04-11","BBMD"
2100,2100,2090,2090,1100,"2022-04-12","BBMD"
2100,2150,2050,2050,1800,"2022-04-13","BBMD"
2050,2050,2050,2050,500,"2022-04-14","BBMD"
2050,2050,2000,2000,7600,"2022-04-18","BBMD"
2100,2100,2100,2100,400,"2022-04-19","BBMD"
2100,2100,2100,2100,100,"2022-04-20","BBMD"
2100,2170,2100,2120,400,"2022-04-21","BBMD"
2120,2120,2100,2100,500,"2022-04-22","BBMD"
2000,2000,2000,2000,1000,"2022-04-25","BBMD"
2020,2070,2000,2070,600,"2022-04-26","BBMD"
2070,2170,2070,2110,300,"2022-04-27","BBMD"
2180,2180,2000,2000,2800,"2022-04-28","BBMD"
2000,2010,2000,2000,6700,"2022-05-09","BBMD"
2000,2020,2000,2020,200,"2022-05-10","BBMD"
2020,2020,2000,2000,200,"2022-05-11","BBMD"
2010,2010,2010,2010,100,"2022-05-12","BBMD"
2010,2010,2010,2010,0,"2022-05-13","BBMD"
2020,2020,2000,2000,1200,"2022-05-17","BBMD"
2000,2000,2000,2000,800,"2022-05-18","BBMD"
2000,2070,2000,2020,300,"2022-05-19","BBMD"
2020,2020,2020,2020,0,"2022-05-20","BBMD"
2070,2070,2070,2070,100,"2022-05-23","BBMD"
2070,2070,2050,2050,700,"2022-05-24","BBMD"
2000,2000,2000,2000,100,"2022-05-25","BBMD"
2010,2010,2000,2010,900,"2022-05-27","BBMD"
2100,2100,2020,2020,600,"2022-05-30","BBMD"
2100,2100,2030,2030,400,"2022-05-31","BBMD"
2050,2060,2050,2060,1100,"2022-06-02","BBMD"
2070,2070,2060,2060,500,"2022-06-03","BBMD"
2030,2030,2030,2030,100,"2022-06-06","BBMD"
2000,2090,2000,2030,1700,"2022-06-07","BBMD"
2030,2030,2030,2030,0,"2022-06-08","BBMD"
2000,2010,2000,2010,300,"2022-06-09","BBMD"
2000,2000,2000,2000,400,"2022-06-10","BBMD"
2060,2060,2000,2000,200,"2022-06-13","BBMD"
2000,2000,2000,2000,0,"2022-06-14","BBMD"
2000,2000,2000,2000,300,"2022-06-15","BBMD"
2000,2000,2000,2000,0,"2022-06-16","BBMD"
2000,2000,2000,2000,100,"2022-06-17","BBMD"
2000,2000,2000,2000,0,"2022-06-20","BBMD"
2000,2000,2000,2000,100,"2022-06-21","BBMD"
2000,2000,2000,2000,500,"2022-06-22","BBMD"
2000,2000,2000,2000,100,"2022-06-23","BBMD"
2000,2000,2000,2000,0,"2022-06-24","BBMD"
2000,2000,2000,2000,51300,"2022-06-27","BBMD"
2000,2440,1970,1970,84000,"2022-06-28","BBMD"
2000,2000,1990,1990,47500,"2022-06-29","BBMD"
1990,2000,1990,1990,46700,"2022-06-30","BBMD"
1990,2000,1990,1990,47400,"2022-07-01","BBMD"
1990,1990,1975,1975,900,"2022-07-04","BBMD"
1975,1975,1975,1975,0,"2022-07-05","BBMD"
1975,1975,1975,1975,0,"2022-07-06","BBMD"
1975,1975,1975,1975,0,"2022-07-07","BBMD"
1980,1980,1980,1980,100,"2022-07-08","BBMD"
1975,1975,1975,1975,200,"2022-07-11","BBMD"
1975,1980,1970,1980,1100,"2022-07-12","BBMD"
2020,2380,2020,2120,38300,"2022-07-13","BBMD"
2120,2340,2120,2130,8000,"2022-07-14","BBMD"
2300,2300,2180,2270,7100,"2022-07-15","BBMD"
2270,2330,2270,2330,4200,"2022-07-18","BBMD"
2270,2330,2250,2300,3000,"2022-07-19","BBMD"
2300,2300,2140,2230,9200,"2022-07-20","BBMD"
2220,2230,2080,2190,16100,"2022-07-21","BBMD"
2180,2180,2040,2070,32900,"2022-07-22","BBMD"
1980,1990,1980,1990,600,"2022-07-25","BBMD"
2000,2000,1990,1990,1000,"2022-07-26","BBMD"
1990,1990,1990,1990,400,"2022-07-27","BBMD"
1990,1990,1990,1990,100,"2022-07-28","BBMD"
1990,1990,1985,1985,1200,"2022-07-29","BBMD"
1985,1985,1980,1985,1000,"2022-08-01","BBMD"
1985,1985,1985,1985,500,"2022-08-02","BBMD"
1980,1985,1970,1985,15900,"2022-08-03","BBMD"
1985,1985,1985,1985,200,"2022-08-04","BBMD"
1985,1985,1985,1985,0,"2022-08-05","BBMD"
1985,1990,1985,1985,4700,"2022-08-08","BBMD"
1985,1985,1980,1980,7000,"2022-08-09","BBMD"
1980,1980,1975,1975,1800,"2022-08-10","BBMD"
1975,2040,1975,2000,2700,"2022-08-11","BBMD"
2000,2000,2000,2000,0,"2022-08-12","BBMD"
2020,2020,2020,2020,200,"2022-08-15","BBMD"
2010,2010,1980,1980,300,"2022-08-16","BBMD"
1980,1980,1980,1980,900,"2022-08-18","BBMD"
2000,2380,1980,1985,48900,"2022-08-19","BBMD"
1985,1990,1970,1990,26800,"2022-08-22","BBMD"
1975,1975,1970,1970,3700,"2022-08-23","BBMD"
1995,2000,1995,2000,700,"2022-08-24","BBMD"
1970,1970,1960,1960,5500,"2022-08-25","BBMD"
2000,2050,1985,1985,600,"2022-08-26","BBMD"
2010,2010,2010,2010,100,"2022-08-29","BBMD"
2010,2010,2010,2010,0,"2022-08-30","BBMD"
1970,1970,1930,1930,45700,"2022-08-31","BBMD"
2000,2000,1950,1950,300,"2022-09-01","BBMD"
1950,1950,1950,1950,0,"2022-09-02","BBMD"
2000,2000,1995,1995,19400,"2022-09-05","BBMD"
1950,1955,1950,1950,5500,"2022-09-06","BBMD"
1970,1970,1970,1970,100,"2022-09-07","BBMD"
1970,1970,1970,1970,100,"2022-09-08","BBMD"
1970,1970,1970,1970,0,"2022-09-09","BBMD"
1970,1970,1970,1970,0,"2022-09-12","BBMD"
1990,2000,1990,2000,10000,"2022-09-13","BBMD"
1980,1980,1980,1980,200,"2022-09-14","BBMD"
1980,2000,1980,1990,9000,"2022-09-15","BBMD"
1990,1990,1950,1950,4700,"2022-09-16","BBMD"
1950,1950,1950,1950,5100,"2022-09-19","BBMD"
1950,1950,1950,1950,0,"2022-09-20","BBMD"
2040,2040,2040,2040,100,"2022-09-21","BBMD"
1960,1960,1960,1960,300,"2022-09-22","BBMD"
1960,2000,1960,2000,900,"2022-09-23","BBMD"
1955,1955,1955,1955,500,"2022-09-26","BBMD"
1955,1955,1955,1955,0,"2022-09-27","BBMD"
1955,1955,1955,1955,0,"2022-09-28","BBMD"
1955,1955,1955,1955,0,"2022-09-29","BBMD"
1995,1995,1950,1950,200,"2022-09-30","BBMD"
1950,1950,1950,1950,100,"2022-10-03","BBMD"
1955,1955,1955,1955,100,"2022-10-04","BBMD"
1955,1955,1955,1955,0,"2022-10-05","BBMD"
1955,1955,1955,1955,0,"2022-10-06","BBMD"
1955,1955,1955,1955,0,"2022-10-07","BBMD"
1950,1950,1950,1950,700,"2022-10-10","BBMD"
1950,1950,1950,1950,0,"2022-10-11","BBMD"
1950,1950,1950,1950,200,"2022-10-12","BBMD"
1955,1955,1955,1955,100,"2022-10-13","BBMD"
1955,1955,1955,1955,500,"2022-10-14","BBMD"
1950,1955,1950,1955,200,"2022-10-17","BBMD"
1985,2050,1985,2030,300,"2022-10-18","BBMD"
1975,1990,1975,1975,300,"2022-10-19","BBMD"
1970,1995,1950,1950,2200,"2022-10-20","BBMD"
1980,1980,1980,1980,700,"2022-10-21","BBMD"
2000,2020,2000,2020,200,"2022-10-24","BBMD"
2020,2020,2020,2020,0,"2022-10-25","BBMD"
2020,2020,2020,2020,500,"2022-10-26","BBMD"
2010,2010,2010,2010,100,"2022-10-27","BBMD"
2010,2010,2010,2010,0,"2022-10-28","BBMD"
2010,2010,2010,2010,0,"2022-10-31","BBMD"
2010,2010,2010,2010,0,"2022-11-01","BBMD"
2010,2010,2010,2010,0,"2022-11-02","BBMD"
2010,2010,2010,2010,0,"2022-11-03","BBMD"
2010,2010,2010,2010,0,"2022-11-04","BBMD"
2000,2000,2000,2000,200,"2022-11-07","BBMD"
2000,2000,2000,2000,800,"2022-11-08","BBMD"
2000,2000,2000,2000,0,"2022-11-09","BBMD"
2000,2000,2000,2000,0,"2022-11-10","BBMD"
2000,2000,2000,2000,100,"2022-11-11","BBMD"
1955,1955,1955,1955,100,"2022-11-14","BBMD"
1955,1960,1955,1955,2600,"2022-11-15","BBMD"
1955,1955,1955,1955,0,"2022-11-16","BBMD"
2090,2090,2020,2020,200,"2022-11-17","BBMD"
2020,2020,2020,2020,0,"2022-11-18","BBMD"
2020,2020,2020,2020,0,"2022-11-21","BBMD"
2000,2000,2000,2000,100,"2022-11-22","BBMD"
2000,2000,2000,2000,0,"2022-11-23","BBMD"
2000,2200,2000,2200,11000,"2022-11-24","BBMD"
2050,2190,2050,2100,7900,"2022-11-25","BBMD"
2100,2100,2100,2100,0,"2022-11-28","BBMD"
2010,2040,1955,2000,21300,"2022-11-29","BBMD"
1970,1970,1970,1970,100,"2022-11-30","BBMD"
1975,1975,1970,1970,1100,"2022-12-01","BBMD"
1970,1970,1970,1970,0,"2022-12-02","BBMD"
1970,1970,1970,1970,0,"2022-12-05","BBMD"
1970,1970,1970,1970,0,"2022-12-06","BBMD"
2090,2090,2010,2010,200,"2022-12-07","BBMD"
2040,2050,2010,2020,1000,"2022-12-08","BBMD"
2020,2020,2020,2020,0,"2022-12-09","BBMD"
2010,2020,2010,2020,500,"2022-12-12","BBMD"
1970,1970,1970,1970,100,"2022-12-13","BBMD"
1970,1970,1970,1970,0,"2022-12-14","BBMD"
1970,1970,1970,1970,0,"2022-12-15","BBMD"
2020,2020,2020,2020,100,"2022-12-16","BBMD"
2020,2020,2020,2020,0,"2022-12-19","BBMD"
2020,2020,2020,2020,0,"2022-12-20","BBMD"
1980,1980,1980,1980,600,"2022-12-21","BBMD"
2030,2030,2030,2030,100,"2022-12-22","BBMD"
2030,2030,2030,2030,0,"2022-12-23","BBMD"
2030,2030,2030,2030,0,"2022-12-26","BBMD"
2030,2030,2030,2030,0,"2022-12-27","BBMD"
2030,2030,2030,2030,0,"2022-12-28","BBMD"
2030,2150,2020,2020,400,"2022-12-29","BBMD"
2020,2120,2020,2120,2300,"2022-12-30","BBMD"
2120,2120,2120,2120,0,"2023-01-02","BBMD"
2020,2090,2010,2010,400,"2023-01-03","BBMD"
2010,2010,2010,2010,0,"2023-01-04","BBMD"
2010,2010,2010,2010,0,"2023-01-05","BBMD"
2090,2090,2070,2070,95300,"2023-01-06","BBMD"
2070,2070,2070,2070,0,"2023-01-09","BBMD"
2070,2070,2070,2070,0,"2023-01-10","BBMD"
2070,2070,2070,2070,0,"2023-01-11","BBMD"
1980,2050,1980,2050,200,"2023-01-12","BBMD"
2050,2050,2050,2050,0,"2023-01-13","BBMD"
2050,2050,2050,2050,0,"2023-01-16","BBMD"
2050,2050,2050,2050,0,"2023-01-17","BBMD"
2050,2050,2050,2050,1000,"2023-01-18","BBMD"
1980,2040,1940,1940,25200,"2023-01-19","BBMD"
1955,1960,1955,1960,1100,"2023-01-20","BBMD"
1960,1960,1960,1960,0,"2023-01-24","BBMD"
1955,1955,1935,1955,1300,"2023-01-25","BBMD"
1950,1950,1945,1950,3700,"2023-01-26","BBMD"
1950,1950,1950,1950,0,"2023-01-27","BBMD"
1950,1950,1950,1950,1200,"2023-01-30","BBMD"
1950,1950,1950,1950,0,"2023-01-31","BBMD"
1950,1950,1950,1950,0,"2023-02-01","BBMD"
2050,2050,2000,2000,600,"2023-02-02","BBMD"
2000,2000,2000,2000,0,"2023-02-03","BBMD"
2000,2000,2000,2000,0,"2023-02-06","BBMD"
1940,1980,1920,1980,26000,"2023-02-07","BBMD"
2030,2030,2030,2030,100,"2023-02-08","BBMD"
2030,2030,2030,2030,0,"2023-02-09","BBMD"
2030,2030,2030,2030,1000,"2023-02-10","BBMD"
2030,2030,2030,2030,0,"2023-02-13","BBMD"
2030,2030,2030,2030,0,"2023-02-14","BBMD"
2030,2030,2030,2030,0,"2023-02-15","BBMD"
2030,2030,2030,2030,0,"2023-02-16","BBMD"
2030,2030,2030,2030,0,"2023-02-17","BBMD"
1955,1955,1955,1955,100,"2023-02-20","BBMD"
1955,1955,1955,1955,0,"2023-02-21","BBMD"
1955,1955,1955,1955,0,"2023-02-22","BBMD"
1955,1955,1955,1955,0,"2023-02-23","BBMD"
1955,1955,1955,1955,0,"2023-02-24","BBMD"
1955,1955,1955,1955,0,"2023-02-27","BBMD"
1950,1950,1950,1950,1000,"2023-02-28","BBMD"
1950,1950,1950,1950,0,"2023-03-01","BBMD"
1950,2000,1950,2000,600,"2023-03-02","BBMD"
2000,2000,2000,2000,200,"2023-03-03","BBMD"
1960,1960,1960,1960,100,"2023-03-06","BBMD"
1960,1960,1960,1960,0,"2023-03-07","BBMD"
1960,1960,1960,1960,100,"2023-03-08","BBMD"
1960,1960,1950,1950,2100,"2023-03-09","BBMD"
1950,1950,1950,1950,100,"2023-03-10","BBMD"
1950,1950,1950,1950,900,"2023-03-13","BBMD"
1950,1950,1945,1945,900,"2023-03-14","BBMD"
2000,2000,2000,2000,100,"2023-03-15","BBMD"
2000,2000,2000,2000,0,"2023-03-16","BBMD"
2000,2000,2000,2000,0,"2023-03-17","BBMD"
2000,2000,2000,2000,0,"2023-03-20","BBMD"
1960,1960,1960,1960,1e+05,"2023-03-21","BBMD"
1960,1960,1960,1960,0,"2023-03-24","BBMD"
1950,1960,1950,1960,300,"2023-03-27","BBMD"
1960,1960,1960,1960,100,"2023-03-28","BBMD"
1960,1960,1960,1960,100,"2023-03-29","BBMD"
1960,1960,1960,1960,400,"2023-03-30","BBMD"
1960,1960,1960,1960,0,"2023-03-31","BBMD"
1960,1960,1960,1960,100,"2023-04-03","BBMD"
1940,2000,1935,1940,529700,"2023-04-04","BBMD"
2000,2000,1935,1935,523200,"2023-04-05","BBMD"
1945,1945,1945,1945,1200,"2023-04-06","BBMD"
1945,1945,1945,1945,400,"2023-04-10","BBMD"
1910,1910,1910,1910,14400,"2023-04-11","BBMD"
1910,2000,1910,2000,3700,"2023-04-12","BBMD"
2000,2000,2000,2000,0,"2023-04-13","BBMD"
2000,2000,2000,2000,0,"2023-04-14","BBMD"
1925,1925,1925,1925,600,"2023-04-17","BBMD"
1925,1925,1925,1925,0,"2023-04-18","BBMD"
1925,1925,1925,1925,0,"2023-04-26","BBMD"
1925,1925,1925,1925,500,"2023-04-27","BBMD"
1925,1925,1925,1925,0,"2023-04-28","BBMD"
1925,1925,1925,1925,200,"2023-05-02","BBMD"
1930,1930,1925,1925,600,"2023-05-03","BBMD"
1925,1925,1925,1925,100,"2023-05-04","BBMD"
1925,1925,1925,1925,0,"2023-05-05","BBMD"
1925,1925,1925,1925,0,"2023-05-08","BBMD"
1925,1925,1925,1925,0,"2023-05-09","BBMD"
1925,1925,1925,1925,0,"2023-05-10","BBMD"
2000,2000,2000,2000,100,"2023-05-11","BBMD"
2000,2000,2000,2000,0,"2023-05-12","BBMD"
2000,2000,2000,2000,0,"2023-05-15","BBMD"
2000,2000,2000,2000,0,"2023-05-16","BBMD"
2000,2000,2000,2000,2000,"2023-05-17","BBMD"
1925,1925,1925,1925,100,"2023-05-19","BBMD"
1925,1925,1925,1925,0,"2023-05-22","BBMD"
1925,1925,1920,1925,4100,"2023-05-23","BBMD"
1920,1920,1920,1920,100,"2023-05-24","BBMD"
1920,1920,1910,1920,3400,"2023-05-25","BBMD"
1920,1920,1920,1920,100,"2023-05-26","BBMD"
1920,1920,1920,1920,0,"2023-05-29","BBMD"
1920,1920,1920,1920,0,"2023-05-30","BBMD"
1920,1920,1900,1900,24300,"2023-05-31","BBMD"
1950,1990,1900,1990,88500,"2023-06-05","BBMD"
1990,1990,1990,1990,0,"2023-06-06","BBMD"
1990,1990,1990,1990,0,"2023-06-07","BBMD"
2000,2050,1930,2050,8900,"2023-06-08","BBMD"
1950,1950,1950,1950,500,"2023-06-09","BBMD"
1950,1950,1950,1950,200,"2023-06-12","BBMD"
2000,2040,2000,2000,2200,"2023-06-13","BBMD"
2000,2030,2000,2000,1500,"2023-06-14","BBMD"
1995,1995,1950,1960,13000,"2023-06-15","BBMD"
1950,1950,1940,1950,6500,"2023-06-16","BBMD"
1950,1950,1950,1950,4400,"2023-06-19","BBMD"
1940,1950,1940,1950,300,"2023-06-20","BBMD"
1950,1950,1950,1950,0,"2023-06-21","BBMD"
2010,2010,2000,2000,1100,"2023-06-22","BBMD"
2000,2000,2000,2000,300,"2023-06-23","BBMD"
2000,2000,1980,1980,1100,"2023-06-26","BBMD"
1980,1980,1980,1980,0,"2023-06-27","BBMD"
1980,1980,1980,1980,0,"2023-07-03","BBMD"
1980,1980,1980,1980,100,"2023-07-04","BBMD"
1980,1980,1980,1980,0,"2023-07-05","BBMD"
1980,1980,1980,1980,0,"2023-07-06","BBMD"
1980,1980,1980,1980,0,"2023-07-07","BBMD"
2030,2030,2030,2030,800,"2023-07-10","BBMD"
2020,2020,1950,2000,178500,"2023-07-11","BBMD"
1950,1950,1950,1950,180300,"2023-07-12","BBMD"
1950,1950,1930,1930,100100,"2023-07-13","BBMD"
1950,1950,1950,1950,73900,"2023-07-14","BBMD"
1950,1950,1950,1950,0,"2023-07-17","BBMD"
1950,1950,1950,1950,0,"2023-07-18","BBMD"
1930,1930,1930,1930,100,"2023-07-20","BBMD"
1930,1930,1930,1930,0,"2023-07-21","BBMD"
1930,1930,1930,1930,600,"2023-07-24","BBMD"
1930,1930,1930,1930,0,"2023-07-25","BBMD"
1930,1930,1930,1930,0,"2023-07-26","BBMD"
1950,2000,1930,1930,700,"2023-07-27","BBMD"
1935,1935,1935,1935,100,"2023-07-28","BBMD"
1930,1950,1900,1950,42800,"2023-07-31","BBMD"
1950,1950,1950,1950,0,"2023-08-01","BBMD"
1950,1950,1950,1950,0,"2023-08-02","BBMD"
1960,1960,1900,1900,38200,"2023-08-03","BBMD"
1900,1900,1900,1900,0,"2023-08-04","BBMD"
1930,1930,1930,1930,900,"2023-08-07","BBMD"
1930,1930,1900,1900,19300,"2023-08-08","BBMD"
1900,1900,1900,1900,0,"2023-08-09","BBMD"
1900,1900,1900,1900,0,"2023-08-10","BBMD"
1900,1900,1900,1900,0,"2023-08-11","BBMD"
1900,1900,1900,1900,0,"2023-08-14","BBMD"
1930,1950,1930,1950,200,"2023-08-15","BBMD"
1950,1950,1950,1950,2100,"2023-08-16","BBMD"
1950,1950,1950,1950,0,"2023-08-18","BBMD"
1950,1950,1950,1950,300,"2023-08-21","BBMD"
1930,1930,1930,1930,300,"2023-08-22","BBMD"
1930,1930,1930,1930,0,"2023-08-23","BBMD"
1930,1930,1930,1930,0,"2023-08-24","BBMD"
1930,1930,1930,1930,0,"2023-08-25","BBMD"
1930,1930,1930,1930,0,"2023-08-28","BBMD"
1930,1930,1930,1930,0,"2023-08-29","BBMD"
1920,1920,1920,1920,100,"2023-08-30","BBMD"
1920,1920,1920,1920,0,"2023-08-31","BBMD"
1920,1920,1920,1920,0,"2023-09-01","BBMD"
1920,1920,1920,1920,0,"2023-09-04","BBMD"
1920,1920,1920,1920,0,"2023-09-05","BBMD"
1920,1920,1920,1920,0,"2023-09-06","BBMD"
1930,1930,1925,1925,2100,"2023-09-07","BBMD"
1925,1925,1925,1925,0,"2023-09-08","BBMD"
1925,1925,1925,1925,0,"2023-09-11","BBMD"
1975,2000,1940,1940,700,"2023-09-12","BBMD"
1995,1995,1965,1965,200,"2023-09-13","BBMD"
1940,1940,1940,1940,200,"2023-09-14","BBMD"
1930,1930,1930,1930,100,"2023-09-15","BBMD"
1930,1930,1930,1930,0,"2023-09-18","BBMD"
1930,1930,1930,1930,100,"2023-09-19","BBMD"
1930,1930,1930,1930,0,"2023-09-20","BBMD"
1930,1930,1930,1930,300,"2023-09-21","BBMD"
1930,1930,1930,1930,0,"2023-09-22","BBMD"
1930,1930,1930,1930,0,"2023-09-25","BBMD"
1930,1930,1930,1930,0,"2023-09-26","BBMD"
1900,1900,1900,1900,100,"2023-09-27","BBMD"
1925,1925,1925,1925,300,"2023-09-29","BBMD"
1925,1925,1925,1925,0,"2023-10-02","BBMD"
1925,1925,1925,1925,0,"2023-10-03","BBMD"
1925,1925,1925,1925,0,"2023-10-04","BBMD"
1920,2000,1910,2000,6200,"2023-10-05","BBMD"
1920,1920,1920,1920,100,"2023-10-06","BBMD"
1920,1920,1920,1920,0,"2023-10-09","BBMD"
1920,1920,1920,1920,0,"2023-10-10","BBMD"
1920,1920,1920,1920,0,"2023-10-11","BBMD"
1920,1920,1920,1920,0,"2023-10-12","BBMD"
1920,1920,1920,1920,900,"2023-10-13","BBMD"
1915,1915,1915,1915,200,"2023-10-16","BBMD"
1915,1915,1915,1915,0,"2023-10-17","BBMD"
1915,1915,1915,1915,0,"2023-10-18","BBMD"
1965,1965,1965,1965,100,"2023-10-19","BBMD"
1965,1965,1965,1965,0,"2023-10-20","BBMD"
1920,1920,1920,1920,100,"2023-10-23","BBMD"
1920,1920,1920,1920,0,"2023-10-24","BBMD"
1920,1920,1920,1920,0,"2023-10-25","BBMD"
1920,1920,1920,1920,0,"2023-10-26","BBMD"
1950,1950,1950,1950,100,"2023-10-27","BBMD"
1950,1950,1950,1950,0,"2023-10-30","BBMD"
1950,1950,1950,1950,0,"2023-10-31","BBMD"
1950,1950,1950,1950,0,"2023-11-01","BBMD"
1950,1950,1950,1950,0,"2023-11-02","BBMD"
1915,1915,1915,1915,500,"2023-11-03","BBMD"
1915,1915,1915,1915,0,"2023-11-06","BBMD"
1915,1915,1915,1915,0,"2023-11-07","BBMD"
1915,1915,1915,1915,0,"2023-11-08","BBMD"
1915,2000,1915,2000,400,"2023-11-09","BBMD"
2000,2000,2000,2000,0,"2023-11-10","BBMD"
2000,2000,2000,2000,0,"2023-11-13","BBMD"
2000,2000,2000,2000,0,"2023-11-14","BBMD"
1915,1960,1915,1915,2300,"2023-11-15","BBMD"
1915,1965,1915,1965,1800,"2023-11-16","BBMD"
1965,1965,1965,1965,400,"2023-11-17","BBMD"
1920,1920,1920,1920,200,"2023-11-20","BBMD"
1920,1920,1920,1920,100,"2023-11-21","BBMD"
1905,1905,1905,1905,300,"2023-11-22","BBMD"
1905,1905,1905,1905,0,"2023-11-23","BBMD"
1905,1905,1905,1905,0,"2023-11-24","BBMD"
1905,1905,1905,1905,300,"2023-11-27","BBMD"
1900,1900,1900,1900,2e+05,"2023-11-28","BBMD"
1900,1900,1900,1900,300,"2023-11-29","BBMD"
1900,1900,1900,1900,0,"2023-11-30","BBMD"
1900,1900,1900,1900,0,"2023-12-01","BBMD"
1900,1900,1900,1900,0,"2023-12-04","BBMD"
1900,1900,1900,1900,0,"2023-12-05","BBMD"
1900,1900,1900,1900,0,"2023-12-06","BBMD"
1680,1680,1680,1680,25000,"2023-12-07","BBMD"
1850,1850,1850,1850,100,"2023-12-08","BBMD"
1920,1920,1910,1910,200,"2023-12-11","BBMD"
1910,1910,1910,1910,200,"2023-12-12","BBMD"
1910,1910,1910,1910,0,"2023-12-13","BBMD"
1910,1910,1910,1910,0,"2023-12-14","BBMD"
1910,1910,1850,1850,600,"2023-12-15","BBMD"
1850,1850,1850,1850,1000,"2023-12-18","BBMD"
1850,1850,1850,1850,100,"2023-12-19","BBMD"
1850,1850,1850,1850,0,"2023-12-20","BBMD"
1850,1850,1850,1850,0,"2023-12-21","BBMD"
1850,1850,1850,1850,0,"2023-12-22","BBMD"
1900,1900,1900,1900,180000,"2023-12-27","BBMD"
1900,1900,1900,1900,0,"2023-12-28","BBMD"
1950,2000,1950,2000,300,"2023-12-29","BBMD"
1900,1900,1900,1900,100,"2024-01-02","BBMD"
1910,1910,1910,1910,200,"2024-01-03","BBMD"
1910,1910,1910,1910,0,"2024-01-04","BBMD"
1910,1910,1910,1910,0,"2024-01-05","BBMD"
1910,1910,1910,1910,0,"2024-01-08","BBMD"
1910,1910,1910,1910,0,"2024-01-09","BBMD"
1910,1910,1910,1910,0,"2024-01-10","BBMD"
1910,1910,1910,1910,0,"2024-01-11","BBMD"
1910,1910,1910,1910,0,"2024-01-12","BBMD"
1910,1910,1910,1910,0,"2024-01-15","BBMD"
1960,1960,1910,1910,300,"2024-01-16","BBMD"
1910,1910,1910,1910,0,"2024-01-17","BBMD"
1910,1910,1910,1910,0,"2024-01-18","BBMD"
1895,1895,1890,1890,200,"2024-01-19","BBMD"
1890,1890,1890,1890,0,"2024-01-22","BBMD"
1890,1890,1890,1890,0,"2024-01-23","BBMD"
1950,1950,1950,1950,200,"2024-01-24","BBMD"
1900,1930,1900,1930,200,"2024-01-25","BBMD"
1930,1930,1930,1930,0,"2024-01-26","BBMD"
1930,1930,1930,1930,0,"2024-01-29","BBMD"
1910,1950,1900,1900,900,"2024-01-30","BBMD"
1900,1900,1900,1900,0,"2024-01-31","BBMD"
1900,1900,1900,1900,0,"2024-02-01","BBMD"
1900,1900,1900,1900,0,"2024-02-02","BBMD"
1900,1900,1900,1900,0,"2024-02-05","BBMD"
1900,1900,1900,1900,0,"2024-02-06","BBMD"
1900,1950,1900,1950,200,"2024-02-07","BBMD"
1950,1950,1950,1950,0,"2024-02-12","BBMD"
1950,1950,1950,1950,300,"2024-02-13","BBMD"
1950,1950,1950,1950,0,"2024-02-15","BBMD"
1950,1950,1950,1950,600,"2024-02-16","BBMD"
1950,1950,1850,1950,5600,"2024-02-19","BBMD"
1950,1950,1950,1950,200,"2024-02-20","BBMD"
1990,1990,1990,1990,600,"2024-02-21","BBMD"
1990,1990,1990,1990,0,"2024-02-22","BBMD"
1990,1990,1990,1990,0,"2024-02-23","BBMD"
1990,1990,1990,1990,700,"2024-02-26","BBMD"
1990,1990,1990,1990,0,"2024-02-27","BBMD"
1950,1950,1950,1950,100,"2024-02-28","BBMD"
1950,1950,1950,1950,0,"2024-02-29","BBMD"
1950,1950,1950,1950,0,"2024-03-01","BBMD"
1950,1950,1950,1950,0,"2024-03-04","BBMD"
2050,2050,2040,2050,600,"2024-03-05","BBMD"
2050,2050,2050,2050,100,"2024-03-06","BBMD"
2050,2050,2050,2050,0,"2024-03-07","BBMD"
2050,2050,2050,2050,0,"2024-03-08","BBMD"
2050,2050,2050,2050,0,"2024-03-13","BBMD"
2050,2050,2050,2050,0,"2024-03-14","BBMD"
2050,2050,2050,2050,0,"2024-03-15","BBMD"
1925,2000,1925,2000,500,"2024-03-18","BBMD"
2010,2010,2010,2010,100,"2024-03-19","BBMD"
2010,2010,2010,2010,0,"2024-03-20","BBMD"
2010,2010,2010,2010,2100,"2024-03-21","BBMD"
2010,2010,2010,2010,200,"2024-03-22","BBMD"
2010,2010,2010,2010,200,"2024-03-25","BBMD"
2010,2010,2010,2010,100,"2024-03-26","BBMD"
2010,2010,2010,2010,0,"2024-03-27","BBMD"
2010,2010,2010,2010,0,"2024-03-28","BBMD"
2010,2010,2010,2010,0,"2024-04-01","BBMD"
2010,2010,2010,2010,0,"2024-04-02","BBMD"
1950,2000,1900,1900,1300,"2024-04-03","BBMD"
1900,1900,1900,1900,100,"2024-04-04","BBMD"
1900,1900,1900,1900,0,"2024-04-05","BBMD"
1755,1900,1755,1900,300,"2024-04-16","BBMD"
1900,1900,1900,1900,0,"2024-04-17","BBMD"
1900,1900,1900,1900,0,"2024-04-18","BBMD"
1900,1900,1900,1900,1500,"2024-04-19","BBMD"
1900,1900,1900,1900,0,"2024-04-22","BBMD"
1900,1900,1900,1900,0,"2024-04-23","BBMD"
1900,1900,1900,1900,0,"2024-04-24","BBMD"
1900,1900,1900,1900,0,"2024-04-25","BBMD"
1900,1900,1900,1900,0,"2024-04-26","BBMD"
2000,2000,2000,2000,400,"2024-04-29","BBMD"
1910,2000,1910,2000,1800,"2024-04-30","BBMD"
2000,2000,2000,2000,0,"2024-05-02","BBMD"
2000,2000,2000,2000,100,"2024-05-03","BBMD"
2000,2000,1950,1950,3100,"2024-05-06","BBMD"
1950,1950,1950,1950,0,"2024-05-07","BBMD"
1950,1950,1950,1950,0,"2024-05-08","BBMD"
1950,1950,1950,1950,0,"2024-05-13","BBMD"
1950,1950,1950,1950,0,"2024-05-14","BBMD"
1950,1950,1950,1950,0,"2024-05-15","BBMD"
1950,1950,1950,1950,0,"2024-05-16","BBMD"
1950,1950,1950,1950,0,"2024-05-17","BBMD"
1960,1960,1960,1960,100,"2024-05-20","BBMD"
1960,1960,1960,1960,0,"2024-05-21","BBMD"
1960,1960,1960,1960,0,"2024-05-22","BBMD"
1960,1960,1960,1960,0,"2024-05-27","BBMD"
1950,2000,1950,2000,700,"2024-05-28","BBMD"
2000,2000,1950,1950,800,"2024-05-29","BBMD"
1950,1950,1950,1950,0,"2024-05-30","BBMD"
1950,1950,1950,1950,100,"2024-05-31","BBMD"
1950,1950,1950,1950,0,"2024-06-03","BBMD"
2000,2000,1955,1960,500,"2024-06-04","BBMD"
1950,1950,1950,1950,100,"2024-06-05","BBMD"
1950,1950,1950,1950,1100,"2024-06-06","BBMD"
1950,1950,1950,1950,100,"2024-06-07","BBMD"
1950,2000,1950,1950,500,"2024-06-10","BBMD"
1950,1950,1950,1950,800,"2024-06-11","BBMD"
1950,1950,1950,1950,0,"2024-06-12","BBMD"
1950,1950,1950,1950,500,"2024-06-13","BBMD"
1850,1850,1850,1850,100,"2024-06-14","BBMD"
1950,1950,1950,1950,100,"2024-06-19","BBMD"
1950,1950,1950,1950,0,"2024-06-20","BBMD"
1950,1950,1950,1950,0,"2024-06-21","BBMD"
1950,1950,1950,1950,1000,"2024-06-24","BBMD"
1950,1950,1950,1950,0,"2024-06-25","BBMD"
1900,1900,1845,1845,4000,"2024-06-26","BBMD"
1845,1845,1845,1845,0,"2024-06-27","BBMD"
1845,1845,1845,1845,0,"2024-06-28","BBMD"
2000,2000,1955,2000,3900,"2024-07-01","BBMD"
2000,2000,2000,2000,0,"2024-07-02","BBMD"
1955,1955,1950,1950,200,"2024-07-03","BBMD"
1950,1950,1950,1950,100,"2024-07-04","BBMD"
2000,2000,1900,1950,3100,"2024-07-05","BBMD"
1950,1950,1950,1950,200,"2024-07-08","BBMD"
1950,1950,1950,1950,700,"2024-07-09","BBMD"
1950,1950,1930,1930,200,"2024-07-10","BBMD"
1930,1930,1930,1930,1100,"2024-07-11","BBMD"
1930,1930,1930,1930,200,"2024-07-12","BBMD"
2000,2000,1950,1950,2700,"2024-07-15","BBMD"
2000,2000,2000,2000,100,"2024-07-16","BBMD"
1950,1950,1950,1950,500,"2024-07-17","BBMD"
1960,1960,1960,1960,100,"2024-07-18","BBMD"
1960,1960,1960,1960,0,"2024-07-19","BBMD"
1990,1990,1990,1990,200,"2024-07-22","BBMD"
2000,2000,2000,2000,1600,"2024-07-23","BBMD"
2000,2000,2000,2000,0,"2024-07-24","BBMD"
2000,2000,2000,2000,0,"2024-07-25","BBMD"
2000,2000,2000,2000,0,"2024-07-26","BBMD"
2000,2000,2000,2000,0,"2024-07-29","BBMD"
1950,2000,1930,2000,5600,"2024-07-30","BBMD"
2000,2400,1980,2040,85700,"2024-07-31","BBMD"
2040,2240,2030,2050,9100,"2024-08-01","BBMD"
2000,2400,2000,2100,47100,"2024-08-02","BBMD"
2190,2200,1940,1950,201100,"2024-08-05","BBMD"
1950,2090,1930,2050,10200,"2024-08-06","BBMD"
2050,2050,1925,2050,10900,"2024-08-07","BBMD"
2050,2100,1900,1940,73300,"2024-08-08","BBMD"
1890,2000,1890,2000,7900,"2024-08-09","BBMD"
2000,2000,2000,2000,100,"2024-08-12","BBMD"
1990,2010,1990,2010,300,"2024-08-13","BBMD"
2050,2100,2010,2030,8900,"2024-08-14","BBMD"
2040,2090,2040,2090,1300,"2024-08-15","BBMD"
2100,2100,2030,2050,4600,"2024-08-16","BBMD"
2050,2050,2010,2030,3300,"2024-08-19","BBMD"
2040,2100,2040,2050,1000,"2024-08-20","BBMD"
2050,2050,2030,2050,16300,"2024-08-21","BBMD"
2050,2050,2020,2030,3900,"2024-08-22","BBMD"
2090,2100,2080,2100,11100,"2024-08-23","BBMD"
2100,2150,2100,2120,1900,"2024-08-26","BBMD"
2050,2180,2040,2160,9600,"2024-08-27","BBMD"
2010,2160,2010,2040,6300,"2024-08-28","BBMD"
2100,2100,2010,2050,7800,"2024-08-29","BBMD"
2100,2100,2100,2100,1000,"2024-08-30","BBMD"
2100,2100,2050,2050,1200,"2024-09-02","BBMD"
2140,2140,2050,2050,101000,"2024-09-03","BBMD"
2050,2100,2010,2090,151600,"2024-09-04","BBMD"
2100,2100,2050,2050,181400,"2024-09-05","BBMD"
2050,2050,2050,2050,0,"2024-09-06","BBMD"
2100,2150,2020,2130,6600,"2024-09-09","BBMD"
2130,2130,2130,2130,0,"2024-09-10","BBMD"
2020,2090,2000,2090,2900,"2024-09-11","BBMD"
2050,2050,2020,2050,3100,"2024-09-12","BBMD"
2050,2050,2050,2050,500,"2024-09-13","BBMD"
2000,2050,2000,2050,400,"2024-09-17","BBMD"
2050,2050,2050,2050,0,"2024-09-18","BBMD"
2050,2050,2020,2020,7600,"2024-09-19","BBMD"
2050,2050,2050,2050,100,"2024-09-20","BBMD"
2050,2050,2050,2050,800,"2024-09-23","BBMD"
2050,2050,2050,2050,0,"2024-09-24","BBMD"
2000,2050,2000,2050,11800,"2024-09-25","BBMD"
2050,2090,2020,2020,7200,"2024-09-26","BBMD"
2050,2050,2010,2050,2200,"2024-09-27","BBMD"
2010,2050,2000,2050,300,"2024-09-30","BBMD"
2050,2050,2050,2050,0,"2024-10-01","BBMD"
2050,2050,2050,2050,0,"2024-10-02","BBMD"
2010,2030,2000,2030,13700,"2024-10-03","BBMD"
2030,2030,2030,2030,0,"2024-10-04","BBMD"
2030,2110,2030,2030,1700,"2024-10-07","BBMD"
2050,2090,2030,2030,600,"2024-10-08","BBMD"
2050,2080,2010,2070,3100,"2024-10-09","BBMD"
2070,2070,2070,2070,0,"2024-10-10","BBMD"
2030,2050,2000,2000,4400,"2024-10-11","BBMD"
2020,2050,2000,2000,18300,"2024-10-14","BBMD"
2010,2010,2010,2010,1000,"2024-10-15","BBMD"
2010,2010,2010,2010,200,"2024-10-16","BBMD"
2020,2020,2020,2020,100,"2024-10-17","BBMD"
2040,2040,2000,2000,5400,"2024-10-18","BBMD"
2000,2000,2000,2000,600,"2024-10-21","BBMD"
2000,2020,2000,2000,4700,"2024-10-22","BBMD"
2000,2000,2000,2000,100,"2024-10-23","BBMD"
2000,2000,2000,2000,0,"2024-10-24","BBMD"
1950,1990,1950,1990,3800,"2024-10-25","BBMD"
1980,1980,1980,1980,100,"2024-10-28","BBMD"
1990,1990,1990,1990,100,"2024-10-29","BBMD"
1990,1990,1980,1980,500,"2024-10-30","BBMD"
1980,1980,1980,1980,100,"2024-10-31","BBMD"
1980,1980,1980,1980,2000,"2024-11-01","BBMD"