"Open","High","Low","Close","Volume","Date","Emiten"
910,910,880,910,71747000,"2007-01-02","BUMI"
920,920,900,920,38163000,"2007-01-03","BUMI"
930,930,910,930,32461000,"2007-01-04","BUMI"
930,930,910,930,14757500,"2007-01-05","BUMI"
920,920,910,920,22473500,"2007-01-08","BUMI"
900,920,890,900,27019500,"2007-01-09","BUMI"
890,930,910,890,67711504,"2007-01-10","BUMI"
900,900,890,900,27774000,"2007-01-11","BUMI"
880,900,870,880,90227504,"2007-01-12","BUMI"
910,910,890,910,35417000,"2007-01-15","BUMI"
900,910,900,900,28826500,"2007-01-16","BUMI"
910,910,900,910,21752000,"2007-01-17","BUMI"
980,990,920,980,268046000,"2007-01-18","BUMI"
990,1000,970,990,133726000,"2007-01-19","BUMI"
1030,1030,1000,1030,162222496,"2007-01-22","BUMI"
1020,1020,1000,1020,70319504,"2007-01-23","BUMI"
1020,1020,1020,1020,85034000,"2007-01-24","BUMI"
1050,1080,1050,1050,90617504,"2007-01-25","BUMI"
1040,1040,1030,1040,38264000,"2007-01-26","BUMI"
1080,1090,1030,1080,81917504,"2007-01-29","BUMI"
1110,1110,1080,1110,93592496,"2007-01-30","BUMI"
1080,1110,1060,1080,44688000,"2007-01-31","BUMI"
1090,1090,1080,1090,15711000,"2007-02-01","BUMI"
1090,1090,1100,1090,29845000,"2007-02-02","BUMI"
1090,1100,1080,1090,27166500,"2007-02-05","BUMI"
1080,1090,1080,1080,7219000,"2007-02-06","BUMI"
1070,1080,1040,1070,57242500,"2007-02-07","BUMI"
1020,1050,1000,1020,126828000,"2007-02-08","BUMI"
1050,1050,1020,1050,22583000,"2007-02-09","BUMI"
1040,1040,1030,1040,17938000,"2007-02-12","BUMI"
1090,1090,1030,1090,5.7e+07,"2007-02-13","BUMI"
1130,1150,1100,1130,217558000,"2007-02-14","BUMI"
1170,1180,1140,1170,260372000,"2007-02-15","BUMI"
1190,1190,1170,1190,92123504,"2007-02-16","BUMI"
1200,1210,1180,1200,84342000,"2007-02-19","BUMI"
1200,1200,1190,1200,31430500,"2007-02-20","BUMI"
1200,1200,1180,1200,30992000,"2007-02-21","BUMI"
1190,1210,1170,1190,92467000,"2007-02-22","BUMI"
1170,1180,1160,1170,84684496,"2007-02-23","BUMI"
1230,1240,1170,1230,82838496,"2007-02-26","BUMI"
1230,1260,1210,1230,144068992,"2007-02-27","BUMI"
1210,1210,1140,1210,140503008,"2007-02-28","BUMI"
1220,1250,1200,1220,70269000,"2007-03-01","BUMI"
1240,1240,1220,1240,77285504,"2007-03-02","BUMI"
1150,1220,1150,1150,123909000,"2007-03-05","BUMI"
1170,1180,1150,1170,61063500,"2007-03-06","BUMI"
1180,1180,1170,1180,29999000,"2007-03-07","BUMI"
1180,1180,1170,1180,12987000,"2007-03-08","BUMI"
1160,1180,1150,1160,25137500,"2007-03-09","BUMI"
1170,1180,1160,1170,25922500,"2007-03-12","BUMI"
1150,1170,1150,1150,9821000,"2007-03-13","BUMI"
1160,1160,1130,1160,28203500,"2007-03-14","BUMI"
1190,1190,1160,1190,53293000,"2007-03-15","BUMI"
1180,1200,1180,1180,17397500,"2007-03-16","BUMI"
1230,1240,1190,1230,74812000,"2007-03-20","BUMI"
1240,1240,1220,1240,32752500,"2007-03-21","BUMI"
1240,1250,1230,1240,35101500,"2007-03-22","BUMI"
1230,1250,1220,1230,27363000,"2007-03-23","BUMI"
1230,1230,1210,1230,22193500,"2007-03-26","BUMI"
1270,1280,1220,1270,208156496,"2007-03-27","BUMI"
1260,1280,1250,1260,54569000,"2007-03-28","BUMI"
1300,1300,1260,1300,180688496,"2007-03-29","BUMI"
1330,1340,1310,1330,233896496,"2007-03-30","BUMI"
1310,1340,1290,1310,167044000,"2007-04-02","BUMI"
1330,1340,1310,1330,88660496,"2007-04-03","BUMI"
1310,1350,1310,1310,66736500,"2007-04-04","BUMI"
1340,1340,1310,1340,48413000,"2007-04-05","BUMI"
1320,1340,1320,1320,21864000,"2007-04-09","BUMI"
1310,1320,1310,1310,18321500,"2007-04-10","BUMI"
1330,1350,1320,1330,63889000,"2007-04-11","BUMI"
1360,1370,1330,1360,164827504,"2007-04-12","BUMI"
1370,1380,1360,1370,65846000,"2007-04-13","BUMI"
1350,1380,1350,1350,49426000,"2007-04-16","BUMI"
1350,1370,1350,1350,57374000,"2007-04-17","BUMI"
1370,1370,1360,1370,29736000,"2007-04-18","BUMI"
1340,1370,1340,1340,40666500,"2007-04-19","BUMI"
1340,1340,1340,1340,19414500,"2007-04-20","BUMI"
1350,1370,1340,1350,34138000,"2007-04-23","BUMI"
1370,1370,1340,1370,132537504,"2007-04-24","BUMI"
1400,1410,1380,1400,150084992,"2007-04-25","BUMI"
1390,1400,1370,1390,92002000,"2007-04-26","BUMI"
1380,1380,1370,1380,12666500,"2007-04-27","BUMI"
1380,1400,1370,1380,43897500,"2007-04-30","BUMI"
1430,1440,1400,1430,150902000,"2007-05-01","BUMI"
1450,1450,1410,1450,71989504,"2007-05-02","BUMI"
1470,1480,1450,1470,79072496,"2007-05-03","BUMI"
1480,1490,1470,1480,78059000,"2007-05-04","BUMI"
1460,1490,1450,1460,35916000,"2007-05-07","BUMI"
1420,1460,1410,1420,31646500,"2007-05-08","BUMI"
1430,1440,1420,1430,48470000,"2007-05-09","BUMI"
1430,1430,1410,1430,64175000,"2007-05-10","BUMI"
1410,1420,1410,1410,83488496,"2007-05-11","BUMI"
1430,1460,1420,1430,78869000,"2007-05-14","BUMI"
1410,1430,1400,1410,58311500,"2007-05-15","BUMI"
1500,1520,1410,1500,153062000,"2007-05-16","BUMI"
1620,1620,1500,1620,302550016,"2007-05-21","BUMI"
1700,1800,1630,1700,236603008,"2007-05-22","BUMI"
1670,1740,1660,1670,160762496,"2007-05-23","BUMI"
1590,1650,1570,1590,171437504,"2007-05-24","BUMI"
1560,1580,1530,1560,81619504,"2007-05-25","BUMI"
1560,1620,1550,1560,56293000,"2007-05-28","BUMI"
1600,1600,1570,1600,50482500,"2007-05-29","BUMI"
1700,1700,1600,1700,148990000,"2007-05-30","BUMI"
1700,1700,1700,1700,201377500,"2007-05-31","BUMI"
1920,1970,1800,1920,327041984,"2007-06-04","BUMI"
1880,1940,1850,1880,76719000,"2007-06-05","BUMI"
1890,1930,1840,1890,85967504,"2007-06-06","BUMI"
1860,1880,1810,1860,135072992,"2007-06-07","BUMI"
1820,1850,1810,1820,159076496,"2007-06-08","BUMI"
1880,1890,1840,1880,131921000,"2007-06-11","BUMI"
1860,1920,1850,1860,155624992,"2007-06-12","BUMI"
1840,1860,1830,1840,60945500,"2007-06-13","BUMI"
1890,1900,1860,1890,90846000,"2007-06-14","BUMI"
1940,1960,1910,1940,233664496,"2007-06-15","BUMI"
2050,2070,1970,2050,338542496,"2007-06-18","BUMI"
2150,2175,2025,2150,217103504,"2007-06-19","BUMI"
2175,2225,2125,2175,151222000,"2007-06-20","BUMI"
2100,2150,2075,2100,81363504,"2007-06-21","BUMI"
2225,2250,2075,2225,151410496,"2007-06-22","BUMI"
2200,2300,2200,2200,98559504,"2007-06-25","BUMI"
2175,2225,2100,2175,81894496,"2007-06-26","BUMI"
2175,2175,2125,2175,71469504,"2007-06-27","BUMI"
2150,2225,2075,2150,82982496,"2007-06-28","BUMI"
2150,2275,2150,2275,131419000,"2007-06-29","BUMI"
2450,2450,2275,2450,228309504,"2007-07-02","BUMI"
2400,2475,2350,2400,98339000,"2007-07-03","BUMI"
2425,2500,2400,2425,69543000,"2007-07-04","BUMI"
2425,2425,2425,2425,149516500,"2007-07-05","BUMI"
2625,2650,2500,2625,116015000,"2007-07-06","BUMI"
2775,2775,2650,2775,144587504,"2007-07-09","BUMI"
2675,2775,2600,2675,132793000,"2007-07-10","BUMI"
2575,2650,2525,2575,174236000,"2007-07-11","BUMI"
2600,2675,2575,2600,76147504,"2007-07-12","BUMI"
2625,2675,2575,2625,38857000,"2007-07-13","BUMI"
2550,2650,2550,2550,55991000,"2007-07-16","BUMI"
2500,2550,2450,2500,143296000,"2007-07-17","BUMI"
2525,2575,2450,2525,58803000,"2007-07-18","BUMI"
2700,2700,2525,2700,177468992,"2007-07-19","BUMI"
2775,2775,2675,2775,131626000,"2007-07-20","BUMI"
2775,2775,2775,2775,85252500,"2007-07-23","BUMI"
2775,2775,2775,2775,52108000,"2007-07-24","BUMI"
2775,2775,2775,2775,189863000,"2007-07-25","BUMI"
2775,2775,2775,2775,174400500,"2007-07-26","BUMI"
2775,2775,2775,2775,180184000,"2007-07-27","BUMI"
2775,2775,2775,2775,60733000,"2007-07-30","BUMI"
2775,2775,2775,2775,107321000,"2007-07-31","BUMI"
2550,2725,2525,2550,158048000,"2007-08-01","BUMI"
2525,2650,2450,2525,129395000,"2007-08-02","BUMI"
2500,2600,2425,2500,80268000,"2007-08-03","BUMI"
2725,2725,2675,2725,189863008,"2007-08-06","BUMI"
2350,2475,2325,2350,78888000,"2007-08-07","BUMI"
2600,2600,2425,2600,169008000,"2007-08-08","BUMI"
2600,2700,2550,2600,126663000,"2007-08-09","BUMI"
2600,2600,2600,2600,165459500,"2007-08-10","BUMI"
2625,2625,2500,2625,82531504,"2007-08-13","BUMI"
2575,2650,2550,2575,77168496,"2007-08-14","BUMI"
2575,2575,2575,2575,194449000,"2007-08-15","BUMI"
2150,2200,2025,2150,250487008,"2007-08-16","BUMI"
2425,2425,2300,2425,234023008,"2007-08-20","BUMI"
2250,2450,2225,2250,179363008,"2007-08-21","BUMI"
2350,2375,2225,2350,96669000,"2007-08-22","BUMI"
2400,2450,2375,2400,161904496,"2007-08-23","BUMI"
2350,2400,2325,2350,36032000,"2007-08-24","BUMI"
2400,2425,2375,2400,74053504,"2007-08-27","BUMI"
2375,2425,2325,2375,49605000,"2007-08-28","BUMI"
2350,2350,2225,2350,82491000,"2007-08-29","BUMI"
2375,2425,2350,2375,72958000,"2007-08-30","BUMI"
2550,2575,2400,2550,237174496,"2007-08-31","BUMI"
2600,2625,2525,2600,113711504,"2007-09-03","BUMI"
2600,2700,2575,2600,187528000,"2007-09-04","BUMI"
2600,2600,2600,2600,359074500,"2007-09-05","BUMI"
2775,2800,2700,2775,111916496,"2007-09-06","BUMI"
2900,2900,2775,2900,196975504,"2007-09-07","BUMI"
2900,2900,2900,2900,169550000,"2007-09-10","BUMI"
3025,3025,2950,3025,176856992,"2007-09-11","BUMI"
2875,3100,2850,2875,152962000,"2007-09-12","BUMI"
2950,2950,2850,2950,89427000,"2007-09-13","BUMI"
2975,3000,2950,2975,75318000,"2007-09-14","BUMI"
3025,3075,2950,3025,104584496,"2007-09-17","BUMI"
3025,3025,3025,3025,193367000,"2007-09-18","BUMI"
3300,3350,3250,3300,182662496,"2007-09-19","BUMI"
3300,3300,3300,3300,194967000,"2007-09-20","BUMI"
3450,3475,3375,3450,110034000,"2007-09-21","BUMI"
3450,3450,3450,3450,83403500,"2007-09-24","BUMI"
3375,3425,3350,3375,75792496,"2007-09-25","BUMI"
3375,3375,3375,3375,48439000,"2007-09-26","BUMI"
3600,3600,3425,3600,210717504,"2007-09-27","BUMI"
3575,3700,3550,3575,91744496,"2007-09-28","BUMI"
3550,3650,3525,3550,45236500,"2007-10-01","BUMI"
3550,3550,3550,3550,67350000,"2007-10-02","BUMI"
3625,3850,3600,3625,215674000,"2007-10-03","BUMI"
3575,3725,3550,3575,131621504,"2007-10-04","BUMI"
3575,3575,3575,3575,199003000,"2007-10-05","BUMI"
3650,3675,3500,3650,136283504,"2007-10-08","BUMI"
3825,3825,3575,3825,144603504,"2007-10-09","BUMI"
4100,4100,3850,4100,170748000,"2007-10-10","BUMI"
4425,4500,4100,4425,208578000,"2007-10-11","BUMI"
4375,4675,4325,4675,268420992,"2007-10-17","BUMI"
4650,4950,4625,4650,177732000,"2007-10-18","BUMI"
4650,4750,4575,4675,93733504,"2007-10-19","BUMI"
4675,4675,4675,4675,193533500,"2007-10-22","BUMI"
4350,4500,4350,4450,115058496,"2007-10-23","BUMI"
4525,4600,4400,4400,120671000,"2007-10-24","BUMI"
4450,4500,4375,4400,76669504,"2007-10-25","BUMI"
4450,4500,4325,4350,65442000,"2007-10-26","BUMI"
4450,4575,4425,4500,103338000,"2007-10-29","BUMI"
4500,4550,4425,4450,85778000,"2007-10-30","BUMI"
4400,4875,4400,4800,196102496,"2007-10-31","BUMI"
4900,4950,4750,4750,159882000,"2007-11-01","BUMI"
4600,4775,4575,4750,130309000,"2007-11-02","BUMI"
4750,4850,4650,4750,159209504,"2007-11-05","BUMI"
4775,5025,4775,5000,175912992,"2007-11-06","BUMI"
5050,5250,5050,5200,195404000,"2007-11-07","BUMI"
5050,5150,4950,5150,135746496,"2007-11-08","BUMI"
5150,5400,5050,5350,140123008,"2007-11-09","BUMI"
5200,5450,5100,5150,129348496,"2007-11-12","BUMI"
5150,5250,4700,4750,178479504,"2007-11-13","BUMI"
4900,4950,4750,4800,74448496,"2007-11-14","BUMI"
4850,4925,4825,4825,75907504,"2007-11-15","BUMI"
4825,4825,4825,4825,165291500,"2007-11-16","BUMI"
4600,4650,4300,4300,114067504,"2007-11-19","BUMI"
4300,4350,3775,4300,462499008,"2007-11-20","BUMI"
4300,4300,4300,4300,240376500,"2007-11-21","BUMI"
4350,4425,4250,4325,114411504,"2007-11-22","BUMI"
4400,4650,4375,4650,140868496,"2007-11-23","BUMI"
4650,4650,4650,4650,218628500,"2007-11-26","BUMI"
4900,5100,4850,5050,128469504,"2007-11-27","BUMI"
5100,6000,4950,5850,471999008,"2007-11-28","BUMI"
6100,6400,5600,5600,332695008,"2007-11-29","BUMI"
5600,5600,5600,5600,219149000,"2007-11-30","BUMI"
5750,5850,5650,5700,62719500,"2007-12-03","BUMI"
5750,6300,5600,6250,191984992,"2007-12-04","BUMI"
6250,6350,5950,6100,220616496,"2007-12-05","BUMI"
6200,6250,6050,6150,150102000,"2007-12-06","BUMI"
6200,6300,6000,6100,106574000,"2007-12-07","BUMI"
6100,6100,6100,6100,111211000,"2007-12-10","BUMI"
5900,6100,5900,6050,68504000,"2007-12-11","BUMI"
6000,6200,5900,5950,183880000,"2007-12-12","BUMI"
6000,6100,5800,5900,152486000,"2007-12-13","BUMI"
5900,5900,5900,5900,106939000,"2007-12-14","BUMI"
5850,5950,5500,5750,138458496,"2007-12-17","BUMI"
5750,5750,5750,5750,107036000,"2007-12-18","BUMI"
5850,5900,5700,5750,60310000,"2007-12-19","BUMI"
5750,5750,5750,5750,65747500,"2007-12-26","BUMI"
6000,6100,5900,6050,76921000,"2007-12-27","BUMI"
6050,6050,5950,6000,50992500,"2007-12-28","BUMI"
6000,6000,6000,6000,0,"2007-12-31","BUMI"
6050,6050,5850,6000,19916000,"2008-01-02","BUMI"
5900,6000,5850,6000,42637500,"2008-01-03","BUMI"
6000,6450,6000,6350,228049504,"2008-01-04","BUMI"
6200,6450,6200,6400,134461504,"2008-01-07","BUMI"
6450,6450,6200,6300,91911504,"2008-01-08","BUMI"
6250,6400,6250,6350,80996496,"2008-01-09","BUMI"
6350,6500,6250,6350,150940496,"2008-01-14","BUMI"
6400,6450,6050,6100,149044992,"2008-01-15","BUMI"
5950,5950,5500,5650,242768992,"2008-01-16","BUMI"
5750,5850,5550,5650,118482000,"2008-01-17","BUMI"
5500,5750,5350,5650,178668000,"2008-01-18","BUMI"
5600,5650,4850,5050,160803504,"2008-01-21","BUMI"
4600,4750,4350,4700,307675488,"2008-01-22","BUMI"
5050,5475,5050,5425,324185984,"2008-01-23","BUMI"
5550,5700,5350,5400,183774000,"2008-01-24","BUMI"
5600,6000,5600,5950,247414000,"2008-01-25","BUMI"
5900,6600,5900,6500,364887488,"2008-01-28","BUMI"
6700,6900,6500,6600,257296000,"2008-01-29","BUMI"
6650,6700,6300,6400,140915504,"2008-01-30","BUMI"
6400,6650,6350,6400,134274496,"2008-01-31","BUMI"
6500,6700,6450,6650,129182000,"2008-02-01","BUMI"
6800,7350,6800,7250,330621504,"2008-02-04","BUMI"
7250,7600,7250,7350,231771504,"2008-02-05","BUMI"
7350,7150,6900,7150,162006496,"2008-02-06","BUMI"
7250,7300,6950,7000,165296000,"2008-02-11","BUMI"
7100,7150,6700,6850,143012000,"2008-02-12","BUMI"
7000,7250,6950,7100,193410496,"2008-02-13","BUMI"
7350,7400,7150,7300,162148992,"2008-02-14","BUMI"
7200,7350,7150,7200,91684496,"2008-02-15","BUMI"
7450,7600,7350,7400,171025504,"2008-02-18","BUMI"
7500,7500,7400,7450,80205504,"2008-02-19","BUMI"
7450,7500,7300,7350,58563500,"2008-02-20","BUMI"
7450,7800,7450,7800,199203504,"2008-02-21","BUMI"
7750,7950,7700,7950,90819504,"2008-02-22","BUMI"
8050,8150,7750,7850,108438496,"2008-02-25","BUMI"
7950,7950,7650,7750,82240496,"2008-02-26","BUMI"
7850,7900,7750,7900,110045504,"2008-02-27","BUMI"
7850,8000,7850,7950,72423504,"2008-02-28","BUMI"
7850,7950,7650,7700,133180496,"2008-02-29","BUMI"
7500,7550,7200,7250,165847504,"2008-03-03","BUMI"
7400,7400,6750,6850,254620496,"2008-03-04","BUMI"
6800,6950,6500,6800,186311504,"2008-03-05","BUMI"
6950,7050,6850,7000,178190496,"2008-03-06","BUMI"
6800,6850,6350,6450,289185504,"2008-03-10","BUMI"
6350,6350,6050,6250,274780512,"2008-03-11","BUMI"
6550,6600,6250,6300,266238000,"2008-03-12","BUMI"
6100,6200,5950,6000,190734496,"2008-03-13","BUMI"
6200,6200,5800,5900,113380000,"2008-03-14","BUMI"
5500,5600,5350,5900,172540000,"2008-03-17","BUMI"
5650,5850,5050,5550,264045504,"2008-03-18","BUMI"
6050,6100,5500,5850,202018000,"2008-03-19","BUMI"
5600,5800,5350,5800,121892000,"2008-03-24","BUMI"
5950,6100,5850,6100,137541504,"2008-03-25","BUMI"
6050,6250,5950,6050,92127504,"2008-03-26","BUMI"
5900,6150,5850,6100,63447000,"2008-03-27","BUMI"
6150,6500,6100,6450,193859504,"2008-03-28","BUMI"
6450,6500,6150,6200,132554496,"2008-03-31","BUMI"
6200,6350,5650,5850,227700992,"2008-04-01","BUMI"
6000,6000,5300,5350,282576992,"2008-04-02","BUMI"
5450,5550,4850,4900,451129504,"2008-04-03","BUMI"
4900,4900,4900,4900,271978000,"2008-04-04","BUMI"
4900,4900,4900,4900,251990500,"2008-04-07","BUMI"
5750,5900,5600,5700,202486000,"2008-04-08","BUMI"
5800,6000,5500,5550,233063504,"2008-04-09","BUMI"
5500,5700,5500,5650,115046496,"2008-04-10","BUMI"
5800,5950,5750,5850,118512496,"2008-04-11","BUMI"
5700,5850,5600,5750,90518000,"2008-04-14","BUMI"
5800,5900,5750,5800,73929000,"2008-04-15","BUMI"
5950,6250,5950,6250,161191008,"2008-04-16","BUMI"
6450,6500,6250,6400,202487504,"2008-04-17","BUMI"
6500,6800,6450,6650,202637504,"2008-04-18","BUMI"
6900,7000,6700,6750,177140496,"2008-04-21","BUMI"
6750,6800,6450,6500,113026000,"2008-04-22","BUMI"
6500,6900,6450,6850,125670000,"2008-04-23","BUMI"
6950,6950,6450,6500,136260992,"2008-04-24","BUMI"
6600,6600,6150,6200,142146496,"2008-04-25","BUMI"
6300,6650,6200,6550,124764496,"2008-04-28","BUMI"
6550,6550,6550,6550,156714000,"2008-04-29","BUMI"
6550,6550,6550,6550,159833500,"2008-04-30","BUMI"
6550,6550,6550,6550,93968000,"2008-05-05","BUMI"
6550,6550,6550,6550,95925000,"2008-05-06","BUMI"
6550,6550,6550,6550,145895500,"2008-05-07","BUMI"
6550,6550,6550,6550,127411500,"2008-05-08","BUMI"
6550,6550,6550,6550,114177500,"2008-05-09","BUMI"
6550,6550,6550,6550,58946000,"2008-05-12","BUMI"
6550,6550,6550,6550,127407000,"2008-05-13","BUMI"
6550,6550,6550,6550,112067000,"2008-05-14","BUMI"
6550,6550,6550,6550,74501000,"2008-05-15","BUMI"
6550,6550,6550,6550,157554500,"2008-05-16","BUMI"
6550,6550,6550,6550,246572000,"2008-05-21","BUMI"
6550,6550,6550,6550,102152000,"2008-05-22","BUMI"
6550,6550,6550,6550,114711500,"2008-05-23","BUMI"
6550,6550,6550,6550,133004500,"2008-05-26","BUMI"
6550,6550,6550,6550,120470500,"2008-05-27","BUMI"
6550,6550,6550,6550,173740500,"2008-05-28","BUMI"
6550,6550,6550,6550,145786000,"2008-05-29","BUMI"
6550,6550,6550,6550,77615000,"2008-05-30","BUMI"
6550,6550,6550,6550,78679500,"2008-06-02","BUMI"
7750,7950,7450,7550,136272992,"2008-06-03","BUMI"
7650,7650,7200,7250,151966000,"2008-06-04","BUMI"
7150,7750,7100,7700,143915504,"2008-06-05","BUMI"
7950,8150,7900,7900,198381504,"2008-06-06","BUMI"
7700,8500,7650,8450,205083504,"2008-06-09","BUMI"
8700,8750,8100,8500,220843008,"2008-06-10","BUMI"
8200,8300,7950,8050,86872000,"2008-06-11","BUMI"
7850,8600,7850,8550,201027504,"2008-06-12","BUMI"
8500,8500,8150,8550,116028000,"2008-06-13","BUMI"
8150,8350,8100,8150,44417000,"2008-06-16","BUMI"
8100,8200,7950,8100,64666500,"2008-06-17","BUMI"
8050,8300,8000,8050,70028000,"2008-06-18","BUMI"
8400,8500,8000,8400,212964992,"2008-06-19","BUMI"
8450,8650,8350,8450,111728496,"2008-06-20","BUMI"
8500,8600,8350,8500,55014500,"2008-06-23","BUMI"
8450,8550,8400,8450,50212000,"2008-06-24","BUMI"
8400,8500,8300,8400,48931500,"2008-06-25","BUMI"
8300,8500,8250,8300,58335000,"2008-06-26","BUMI"
8200,8350,8050,8200,75186496,"2008-06-27","BUMI"
8200,8400,8200,8200,60111500,"2008-06-30","BUMI"
8400,8450,8250,8400,46300000,"2008-07-01","BUMI"
8300,8450,8250,8300,53951500,"2008-07-02","BUMI"
7150,7850,7100,7150,500964992,"2008-07-03","BUMI"
7500,7550,7300,7500,188652992,"2008-07-04","BUMI"
7400,7600,7350,7400,59704500,"2008-07-07","BUMI"
7400,7450,7250,7400,100379504,"2008-07-08","BUMI"
7200,7400,7150,7200,92642496,"2008-07-09","BUMI"
6800,7100,6600,6800,186055504,"2008-07-10","BUMI"
6650,6850,6500,6650,92701000,"2008-07-11","BUMI"
6650,6850,6500,6650,83991504,"2008-07-14","BUMI"
6900,6950,6550,6900,126092000,"2008-07-15","BUMI"
6800,7100,6750,6800,100470000,"2008-07-16","BUMI"
6350,6950,6250,6350,124536000,"2008-07-17","BUMI"
5900,6250,5800,5900,144247504,"2008-07-18","BUMI"
6300,6400,6050,6300,127071000,"2008-07-21","BUMI"
6350,6500,6250,6350,67891504,"2008-07-22","BUMI"
6050,6300,5950,6050,130266000,"2008-07-23","BUMI"
6000,6000,5500,6000,250047008,"2008-07-24","BUMI"
5950,6150,5850,5950,155282000,"2008-07-25","BUMI"
6350,6450,5950,6350,153505504,"2008-07-28","BUMI"
6450,6550,6200,6450,120028000,"2008-07-29","BUMI"
6750,6850,6650,6750,159940992,"2008-07-31","BUMI"
6150,6500,6100,6150,229508000,"2008-08-01","BUMI"
5850,6150,5750,5850,141577504,"2008-08-04","BUMI"
5300,5650,5150,5300,358078496,"2008-08-05","BUMI"
5250,5550,5050,5250,263012992,"2008-08-06","BUMI"
5350,5400,5100,5350,158619504,"2008-08-07","BUMI"
5650,5750,5400,5650,284172512,"2008-08-08","BUMI"
5150,5650,5050,5150,233931008,"2008-08-11","BUMI"
5000,5250,4850,5000,199599504,"2008-08-12","BUMI"
5000,5100,4900,5000,92954000,"2008-08-13","BUMI"
5400,5400,5150,5400,201671008,"2008-08-14","BUMI"
5050,5200,4950,5050,114192496,"2008-08-15","BUMI"
4950,5100,4800,4950,164309504,"2008-08-19","BUMI"
5250,5275,5075,5250,206996000,"2008-08-20","BUMI"
5300,5400,5200,5300,100217504,"2008-08-21","BUMI"
5450,5650,5400,5450,138809504,"2008-08-22","BUMI"
5400,5400,5100,5400,55541000,"2008-08-25","BUMI"
5250,5450,5250,5250,63649500,"2008-08-26","BUMI"
5350,5400,5250,5350,43825500,"2008-08-27","BUMI"
5500,5500,5350,5500,93565000,"2008-08-28","BUMI"
5500,5550,5350,5500,90048000,"2008-08-29","BUMI"
5300,5450,5150,5300,88972496,"2008-09-01","BUMI"
5050,5200,4950,5050,196816000,"2008-09-02","BUMI"
4800,5000,4800,4800,195868992,"2008-09-03","BUMI"
4625,4750,4575,4625,233432496,"2008-09-04","BUMI"
4450,4475,4375,4450,198083008,"2008-09-05","BUMI"
4400,4625,4375,4400,136812000,"2008-09-08","BUMI"
3950,4300,3925,3950,223625504,"2008-09-09","BUMI"
3500,3825,3450,3500,382681984,"2008-09-10","BUMI"
3675,3700,3500,3675,208100496,"2008-09-11","BUMI"
3600,3800,3550,3600,260059008,"2008-09-12","BUMI"
3500,3650,3475,3500,127064000,"2008-09-15","BUMI"
3275,3300,3025,3275,263526000,"2008-09-16","BUMI"
3275,3400,3150,3275,183968496,"2008-09-17","BUMI"
3225,3250,3050,3225,216666496,"2008-09-18","BUMI"
3950,4225,3350,3950,491740512,"2008-09-19","BUMI"
3925,4175,3850,3925,341881984,"2008-09-22","BUMI"
3900,4075,3825,3900,210783008,"2008-09-23","BUMI"
3700,3850,3625,3700,158050496,"2008-09-24","BUMI"
3525,3675,3475,3525,110517504,"2008-09-25","BUMI"
3400,3500,3325,3400,154207008,"2008-09-26","BUMI"
2175,2875,2175,2175,439755008,"2008-10-06","BUMI"
2175,2175,2175,2175,0,"2008-10-07","BUMI"
2175,2175,2175,2175,0,"2008-10-08","BUMI"
2175,2175,2175,2175,0,"2008-10-09","BUMI"
2175,2175,2175,2175,0,"2008-10-10","BUMI"
2175,2175,2175,2175,0,"2008-10-13","BUMI"
2175,2175,2175,2175,0,"2008-10-14","BUMI"
2175,2175,2175,2175,0,"2008-10-15","BUMI"
2175,2175,2175,2175,0,"2008-10-16","BUMI"
2175,2175,2175,2175,0,"2008-10-17","BUMI"
2175,2175,2175,2175,0,"2008-10-20","BUMI"
2175,2175,2175,2175,0,"2008-10-21","BUMI"
2175,2175,2175,2175,0,"2008-10-22","BUMI"
2175,2175,2175,2175,0,"2008-10-23","BUMI"
2175,2175,2175,2175,0,"2008-10-24","BUMI"
2175,2175,2175,2175,0,"2008-10-27","BUMI"
2175,2175,2175,2175,0,"2008-10-28","BUMI"
2175,2175,2175,2175,0,"2008-10-29","BUMI"
2175,2175,2175,2175,0,"2008-10-30","BUMI"
2175,2175,2175,2175,0,"2008-10-31","BUMI"
2175,2175,2175,2175,0,"2008-11-03","BUMI"
2175,2175,2175,2175,0,"2008-11-04","BUMI"
2175,2175,2175,2175,0,"2008-11-05","BUMI"
1975,1975,1975,1975,452000,"2008-11-06","BUMI"
1780,1780,1780,1780,560000,"2008-11-07","BUMI"
1610,1620,1610,1610,551500,"2008-11-10","BUMI"
1450,1450,1450,1450,1806500,"2008-11-11","BUMI"
1310,1310,1310,1310,1340500,"2008-11-12","BUMI"
1180,1180,1180,1180,531000,"2008-11-13","BUMI"
1160,1300,1070,1160,1058216512,"2008-11-14","BUMI"
1050,1140,1050,1050,423343488,"2008-11-17","BUMI"
950,950,950,950,24916000,"2008-11-18","BUMI"
860,860,860,860,11703500,"2008-11-19","BUMI"
780,780,780,780,3671500,"2008-11-20","BUMI"
710,710,710,710,17296000,"2008-11-21","BUMI"
710,710,640,710,817887488,"2008-11-24","BUMI"
850,850,750,850,193868992,"2008-11-25","BUMI"
1020,1020,940,1020,618196480,"2008-11-26","BUMI"
920,1170,920,920,660544000,"2008-11-27","BUMI"
920,920,920,920,706640000,"2008-11-28","BUMI"
940,1100,920,940,432433984,"2008-12-01","BUMI"
850,880,850,850,205202000,"2008-12-02","BUMI"
770,850,770,770,241815008,"2008-12-03","BUMI"
810,830,700,810,429688512,"2008-12-04","BUMI"
760,830,730,760,285942496,"2008-12-05","BUMI"
830,880,780,830,409155488,"2008-12-09","BUMI"
930,970,820,930,580630976,"2008-12-10","BUMI"
1000,1080,920,1000,815059008,"2008-12-11","BUMI"
900,1010,900,900,333356512,"2008-12-12","BUMI"
980,1010,950,980,310404992,"2008-12-15","BUMI"
950,980,920,950,172186000,"2008-12-16","BUMI"
910,990,890,910,300968000,"2008-12-17","BUMI"
890,920,850,890,240223504,"2008-12-18","BUMI"
870,880,830,870,282887008,"2008-12-19","BUMI"
910,920,850,910,174752496,"2008-12-22","BUMI"
930,940,900,930,124471000,"2008-12-23","BUMI"
920,970,910,920,98821000,"2008-12-24","BUMI"
910,950,890,910,127326496,"2008-12-30","BUMI"
910,910,910,910,0,"2008-12-31","BUMI"
940,1000,890,940,326670016,"2009-01-05","BUMI"
940,940,940,940,517925000,"2009-01-06","BUMI"
770,830,770,770,585073024,"2009-01-07","BUMI"
700,720,700,700,133450000,"2009-01-08","BUMI"
630,630,630,630,63053000,"2009-01-09","BUMI"
570,570,570,570,28193500,"2009-01-12","BUMI"
520,520,520,520,25777000,"2009-01-13","BUMI"
470,550,470,470,1870957952,"2009-01-14","BUMI"
425,425,425,425,134277504,"2009-01-15","BUMI"
510,510,385,510,1100216448,"2009-01-16","BUMI"
520,570,470,520,712501504,"2009-01-19","BUMI"
510,520,460,510,321108000,"2009-01-20","BUMI"
510,520,470,510,190799504,"2009-01-21","BUMI"
510,530,490,510,164572000,"2009-01-22","BUMI"
470,500,470,470,111705504,"2009-01-23","BUMI"
495,505,480,495,108569000,"2009-01-27","BUMI"
510,520,495,510,317843488,"2009-01-28","BUMI"
490,530,490,490,214380992,"2009-01-29","BUMI"
510,510,480,510,108575000,"2009-01-30","BUMI"
500,530,490,500,85128000,"2009-02-02","BUMI"
510,520,500,510,117181504,"2009-02-03","BUMI"
500,520,500,500,92514000,"2009-02-04","BUMI"
550,570,500,550,632553024,"2009-02-05","BUMI"
680,680,570,680,669563008,"2009-02-06","BUMI"
680,780,640,680,966304512,"2009-02-09","BUMI"
730,750,630,730,780374528,"2009-02-10","BUMI"
760,770,680,760,678240000,"2009-02-11","BUMI"
730,770,710,730,356325504,"2009-02-12","BUMI"
740,760,700,740,204058000,"2009-02-13","BUMI"
730,760,720,730,104507000,"2009-02-16","BUMI"
690,730,680,690,209263504,"2009-02-17","BUMI"
740,750,670,740,306165504,"2009-02-18","BUMI"
800,810,730,800,560105472,"2009-02-19","BUMI"
780,830,760,780,550084992,"2009-02-20","BUMI"
780,800,750,780,317888512,"2009-02-23","BUMI"
740,760,730,740,226283504,"2009-02-24","BUMI"
750,770,730,750,187891008,"2009-02-25","BUMI"
770,780,740,770,252810000,"2009-02-26","BUMI"
770,790,750,770,186653504,"2009-02-27","BUMI"
720,760,710,720,258604992,"2009-03-02","BUMI"
770,770,700,770,379718496,"2009-03-03","BUMI"
800,810,760,800,397172992,"2009-03-04","BUMI"
770,820,760,770,322135488,"2009-03-05","BUMI"
780,790,760,780,108401504,"2009-03-06","BUMI"
800,800,770,800,103751504,"2009-03-10","BUMI"
790,820,790,790,191699008,"2009-03-11","BUMI"
790,800,780,790,101063504,"2009-03-12","BUMI"
780,810,770,780,192024992,"2009-03-13","BUMI"
770,790,760,770,220138000,"2009-03-16","BUMI"
720,770,720,720,299298496,"2009-03-17","BUMI"
740,760,720,740,136112992,"2009-03-18","BUMI"
740,740,740,740,127910000,"2009-03-19","BUMI"
750,760,730,750,173446000,"2009-03-20","BUMI"
770,790,760,770,312894016,"2009-03-23","BUMI"
800,810,770,800,355031008,"2009-03-24","BUMI"
800,810,780,800,141047504,"2009-03-25","BUMI"
840,840,800,840,539587968,"2009-03-27","BUMI"
800,840,780,800,265834496,"2009-03-30","BUMI"
820,820,790,820,155084496,"2009-03-31","BUMI"
870,890,810,870,525302016,"2009-04-01","BUMI"
900,910,880,900,313960000,"2009-04-02","BUMI"
900,910,880,900,263120496,"2009-04-03","BUMI"
910,940,900,910,381265984,"2009-04-06","BUMI"
920,920,890,920,166512496,"2009-04-07","BUMI"
940,950,900,940,323076512,"2009-04-08","BUMI"
940,940,940,940,0,"2009-04-09","BUMI"
1020,1030,950,1020,454063008,"2009-04-13","BUMI"
1150,1150,1020,1150,545331968,"2009-04-14","BUMI"
1110,1150,1090,1110,523600992,"2009-04-15","BUMI"
1130,1170,1100,1130,605462528,"2009-04-16","BUMI"
1130,1130,1130,1130,795314000,"2009-04-17","BUMI"
1480,1480,1180,1480,1135376512,"2009-04-20","BUMI"
1230,1510,1200,1230,1137704960,"2009-04-22","BUMI"
1200,1240,1100,1200,689075968,"2009-04-23","BUMI"
1290,1320,1200,1290,594908992,"2009-04-24","BUMI"
1290,1330,1270,1290,332479008,"2009-04-27","BUMI"
1290,1360,1280,1290,483614016,"2009-04-28","BUMI"
1380,1380,1310,1380,344540000,"2009-04-29","BUMI"
1480,1480,1400,1480,667542528,"2009-04-30","BUMI"
1520,1570,1440,1520,862663488,"2009-05-01","BUMI"
1650,1670,1550,1650,916732032,"2009-05-04","BUMI"
1680,1770,1650,1680,1084968960,"2009-05-05","BUMI"
1770,1770,1620,1770,901947520,"2009-05-06","BUMI"
1960,1980,1810,1960,1312961536,"2009-05-07","BUMI"
1930,2000,1910,1930,975902976,"2009-05-08","BUMI"
2000,2150,1920,2000,1102755968,"2009-05-11","BUMI"
2175,2175,1970,2175,694265984,"2009-05-12","BUMI"
2200,2300,2150,2200,630627008,"2009-05-13","BUMI"
1950,2150,1940,1950,744402496,"2009-05-14","BUMI"
1790,2100,1470,1790,1173848960,"2009-05-15","BUMI"
1970,1970,1600,1970,872228992,"2009-05-18","BUMI"
2075,2150,1960,2075,780521984,"2009-05-19","BUMI"
2050,2150,2025,2050,427386496,"2009-05-20","BUMI"
2050,2050,2050,2050,0,"2009-05-21","BUMI"
2000,2075,1970,2000,399897504,"2009-05-22","BUMI"
2075,2100,2025,2075,276327008,"2009-05-25","BUMI"
1940,2100,1930,1940,457440992,"2009-05-26","BUMI"
1900,2025,1870,1900,509225984,"2009-05-27","BUMI"
1930,1950,1860,1930,261960992,"2009-05-28","BUMI"
1960,2025,1940,1960,378879488,"2009-05-29","BUMI"
2150,2150,1990,2150,629180032,"2009-06-01","BUMI"
2175,2325,2125,2175,1010113472,"2009-06-02","BUMI"
2175,2250,2125,2175,408713984,"2009-06-03","BUMI"
2125,2175,2000,2125,498140512,"2009-06-04","BUMI"
2175,2200,2100,2175,263220000,"2009-06-05","BUMI"
2075,2200,2050,2075,237466000,"2009-06-08","BUMI"
2100,2150,2050,2100,184421504,"2009-06-09","BUMI"
2250,2250,2100,2250,474742016,"2009-06-10","BUMI"
2225,2275,2150,2225,392088992,"2009-06-11","BUMI"
2225,2275,2150,2225,220451504,"2009-06-12","BUMI"
2100,2225,2075,2100,245784992,"2009-06-15","BUMI"
2075,2075,1960,2075,555918528,"2009-06-16","BUMI"
2025,2075,1990,2025,220498496,"2009-06-17","BUMI"
1950,2050,1930,1950,362682496,"2009-06-18","BUMI"
1940,1990,1890,1940,359932992,"2009-06-19","BUMI"
1850,1990,1840,1850,294489504,"2009-06-22","BUMI"
1660,1800,1650,1660,683247488,"2009-06-23","BUMI"
1850,1850,1660,1850,483233984,"2009-06-24","BUMI"
1920,1930,1840,1920,446471488,"2009-06-25","BUMI"
1880,1960,1880,1880,300327488,"2009-06-26","BUMI"
1890,1940,1880,1890,168786000,"2009-06-29","BUMI"
1860,1950,1850,1860,269140992,"2009-06-30","BUMI"
1880,1890,1840,1880,184944992,"2009-07-01","BUMI"
1880,1880,1880,1880,239938500,"2009-07-02","BUMI"
1800,1830,1750,1800,295371488,"2009-07-03","BUMI"
1710,1790,1690,1710,287860512,"2009-07-06","BUMI"
1900,1900,1710,1900,531586496,"2009-07-07","BUMI"
1900,1900,1900,1900,0,"2009-07-08","BUMI"
1850,1980,1810,1850,563032512,"2009-07-09","BUMI"
1850,1850,1850,1850,230797500,"2009-07-10","BUMI"
1770,1800,1710,1770,256443008,"2009-07-13","BUMI"
1860,1860,1780,1860,384279488,"2009-07-14","BUMI"
1940,1940,1860,1940,518175488,"2009-07-15","BUMI"
1900,2000,1900,1900,483945984,"2009-07-16","BUMI"
1880,1900,1800,1880,371705984,"2009-07-17","BUMI"
1880,1880,1880,1880,0,"2009-07-20","BUMI"
2050,2050,1900,2050,511410496,"2009-07-21","BUMI"
2025,2100,2000,2025,427871488,"2009-07-22","BUMI"
2050,2100,2025,2050,297862016,"2009-07-23","BUMI"
2050,2100,2025,2050,279126016,"2009-07-24","BUMI"
2125,2125,2050,2125,305830016,"2009-07-27","BUMI"
2250,2275,2100,2250,596996480,"2009-07-28","BUMI"
2200,2300,2150,2200,648686016,"2009-07-29","BUMI"
2425,2450,2150,2425,905714496,"2009-07-30","BUMI"
2800,2875,2475,2800,1436167552,"2009-07-31","BUMI"
2650,2900,2600,2650,960836480,"2009-08-03","BUMI"
2725,2725,2600,2725,520886016,"2009-08-04","BUMI"
2700,2750,2650,2700,281971488,"2009-08-05","BUMI"
3000,3000,2650,3000,772026496,"2009-08-06","BUMI"
2975,3050,2900,2975,610525504,"2009-08-07","BUMI"
3200,3225,3025,3200,679585984,"2009-08-10","BUMI"
3100,3200,3050,3100,506467488,"2009-08-11","BUMI"
3100,3100,3100,3100,616683500,"2009-08-12","BUMI"
3175,3200,3000,3175,591992512,"2009-08-13","BUMI"
3225,3250,3150,3225,450419008,"2009-08-14","BUMI"
3150,3175,2975,3150,700301504,"2009-08-18","BUMI"
2925,3175,2900,2925,541088512,"2009-08-19","BUMI"
3025,3075,2950,3025,377344512,"2009-08-20","BUMI"
2975,3025,2925,2975,209603504,"2009-08-21","BUMI"
3075,3100,3025,3075,255298000,"2009-08-24","BUMI"
3075,3100,2975,3075,224563504,"2009-08-25","BUMI"
3100,3125,3050,3100,159841504,"2009-08-26","BUMI"
2975,3075,2950,2975,347970496,"2009-08-27","BUMI"
2975,3000,2925,2975,132055000,"2009-08-28","BUMI"
2900,2975,2850,2900,192534000,"2009-08-31","BUMI"
2825,2925,2775,2825,253650000,"2009-09-01","BUMI"
2725,2775,2650,2725,377292992,"2009-09-02","BUMI"
2900,2900,2700,2900,293448992,"2009-09-03","BUMI"
2875,2900,2800,2875,211581504,"2009-09-04","BUMI"
2925,2950,2850,2925,261763504,"2009-09-07","BUMI"
3025,3025,2900,3025,225526000,"2009-09-08","BUMI"
2975,3050,2950,2975,130874000,"2009-09-09","BUMI"
3025,3050,2975,3025,185745504,"2009-09-10","BUMI"
3150,3175,3000,3150,565140992,"2009-09-11","BUMI"
3100,3175,3075,3100,274392992,"2009-09-14","BUMI"
3225,3325,3150,3225,527656000,"2009-09-15","BUMI"
3325,3325,3250,3325,304395008,"2009-09-16","BUMI"
3350,3400,3275,3350,261651008,"2009-09-17","BUMI"
3375,3475,3350,3375,297722496,"2009-09-24","BUMI"
3300,3325,3275,3300,190076992,"2009-09-25","BUMI"
3175,3250,3150,3175,207022496,"2009-09-28","BUMI"
3200,3275,3200,3200,208106000,"2009-09-29","BUMI"
3225,3225,3100,3225,270929504,"2009-09-30","BUMI"
3125,3225,3100,3125,210620000,"2009-10-01","BUMI"
3075,3075,2975,3075,417972992,"2009-10-02","BUMI"
3150,3150,3025,3150,243642000,"2009-10-05","BUMI"
3075,3175,3050,3075,213906000,"2009-10-06","BUMI"
2875,3125,2800,2875,1004897984,"2009-10-07","BUMI"
2725,2950,2700,2725,786447488,"2009-10-08","BUMI"
2900,2925,2725,2900,468199008,"2009-10-09","BUMI"
2825,2950,2800,2825,255511008,"2009-10-12","BUMI"
2800,2900,2775,2800,244248000,"2009-10-13","BUMI"
2950,2950,2825,2950,356483008,"2009-10-14","BUMI"
3000,3075,2975,3000,476067008,"2009-10-15","BUMI"
3025,3025,2975,3025,132728496,"2009-10-16","BUMI"
3000,3025,2975,3000,95601504,"2009-10-19","BUMI"
2850,3050,2825,2850,346137504,"2009-10-20","BUMI"
2825,2850,2750,2825,384030496,"2009-10-21","BUMI"
2650,2825,2600,2650,624800512,"2009-10-22","BUMI"
2750,2775,2575,2750,362201504,"2009-10-23","BUMI"
2725,2800,2675,2725,167830496,"2009-10-26","BUMI"
2550,2675,2500,2550,410916992,"2009-10-27","BUMI"
2400,2550,2350,2400,535488000,"2009-10-28","BUMI"
2475,2475,2150,2475,815580992,"2009-10-29","BUMI"
2375,2575,2350,2375,475071008,"2009-10-30","BUMI"
2425,2425,2175,2425,411430016,"2009-11-02","BUMI"
2300,2450,2275,2300,239100496,"2009-11-03","BUMI"
2475,2475,2325,2475,258760992,"2009-11-04","BUMI"
2375,2450,2325,2375,307256992,"2009-11-05","BUMI"
2325,2450,2325,2325,151148992,"2009-11-06","BUMI"
2300,2375,2225,2300,207088992,"2009-11-09","BUMI"
2150,2350,2100,2150,518180000,"2009-11-10","BUMI"
2425,2450,2150,2425,647475520,"2009-11-11","BUMI"
2400,2600,2350,2400,750119488,"2009-11-12","BUMI"
2450,2475,2350,2450,216724000,"2009-11-13","BUMI"
2600,2650,2475,2600,608915008,"2009-11-16","BUMI"
2575,2675,2525,2575,350327488,"2009-11-17","BUMI"
2625,2675,2500,2625,341033504,"2009-11-18","BUMI"
2625,2675,2575,2625,220632992,"2009-11-19","BUMI"
2825,2825,2650,2825,605696000,"2009-11-20","BUMI"
2750,2875,2675,2750,565259520,"2009-11-23","BUMI"
2625,2750,2550,2625,459932000,"2009-11-24","BUMI"
2600,2675,2525,2600,274416992,"2009-11-25","BUMI"
2375,2600,2325,2375,500955488,"2009-11-26","BUMI"
2350,2525,2325,2350,499419008,"2009-11-30","BUMI"
2475,2475,2325,2475,252019008,"2009-12-01","BUMI"
2475,2475,2475,2475,294049500,"2009-12-02","BUMI"
2550,2575,2500,2550,294049504,"2009-12-03","BUMI"
2550,2550,2550,2550,191681000,"2009-12-04","BUMI"
2550,2575,2475,2550,198929504,"2009-12-07","BUMI"
2550,2550,2550,2550,118859500,"2009-12-08","BUMI"
2575,2575,2425,2575,154740992,"2009-12-09","BUMI"
2550,2625,2525,2550,128769504,"2009-12-10","BUMI"
2575,2600,2500,2575,120797504,"2009-12-11","BUMI"
2425,2550,2375,2425,336999488,"2009-12-14","BUMI"
2375,2425,2325,2375,166992000,"2009-12-15","BUMI"
2350,2375,2250,2350,247750496,"2009-12-16","BUMI"
2250,2350,2225,2250,221257504,"2009-12-17","BUMI"
2100,2250,2050,2100,340943008,"2009-12-21","BUMI"
2275,2275,2100,2275,242659504,"2009-12-22","BUMI"
2275,2300,2225,2275,93804496,"2009-12-23","BUMI"
2275,2275,2275,2275,138334000,"2009-12-28","BUMI"
2500,2500,2400,2500,152722496,"2009-12-29","BUMI"
2425,2525,2400,2425,129530000,"2009-12-30","BUMI"
2425,2450,2375,2425,115003000,"2010-01-04","BUMI"
2675,2700,2475,2675,658889984,"2010-01-05","BUMI"
2750,2800,2675,2750,620257472,"2010-01-06","BUMI"
2700,2800,2675,2700,273976992,"2010-01-07","BUMI"
2900,2950,2700,2900,799388992,"2010-01-08","BUMI"
2900,3000,2875,2900,412283008,"2010-01-11","BUMI"
2875,2875,2775,2875,359426496,"2010-01-12","BUMI"
2800,2825,2725,2800,304092992,"2010-01-13","BUMI"
2875,2900,2800,2875,232462000,"2010-01-14","BUMI"
2800,2850,2775,2800,102089504,"2010-01-15","BUMI"
2800,2800,2800,2800,136642500,"2010-01-18","BUMI"
2800,2800,2725,2800,153808000,"2010-01-19","BUMI"
2775,2875,2725,2775,392708512,"2010-01-20","BUMI"
2725,2825,2675,2725,236551008,"2010-01-21","BUMI"
2675,2675,2575,2675,353992512,"2010-01-22","BUMI"
2675,2675,2600,2675,155919504,"2010-01-25","BUMI"
2675,2675,2675,2675,503250000,"2010-01-26","BUMI"
2475,2600,2450,2475,352188000,"2010-01-27","BUMI"
2550,2550,2450,2550,334252000,"2010-01-28","BUMI"
2475,2525,2450,2475,184236992,"2010-01-29","BUMI"
2550,2550,2425,2550,192316992,"2010-02-01","BUMI"
2500,2600,2475,2500,166764496,"2010-02-02","BUMI"
2600,2625,2525,2600,235921504,"2010-02-03","BUMI"
2575,2625,2525,2575,143816992,"2010-02-04","BUMI"
2450,2475,2400,2450,236186496,"2010-02-05","BUMI"
2400,2475,2275,2400,324190016,"2010-02-08","BUMI"
2300,2400,2275,2300,355374496,"2010-02-09","BUMI"
2250,2350,2225,2250,362340512,"2010-02-10","BUMI"
2225,2300,2150,2225,223065504,"2010-02-11","BUMI"
2275,2350,2200,2275,248287504,"2010-02-12","BUMI"
2225,2300,2225,2225,62733500,"2010-02-15","BUMI"
2325,2325,2200,2325,98833504,"2010-02-16","BUMI"
2425,2425,2375,2425,290801504,"2010-02-17","BUMI"
2325,2425,2300,2325,152680992,"2010-02-18","BUMI"
2300,2300,2250,2300,114692496,"2010-02-19","BUMI"
2300,2375,2250,2300,117290000,"2010-02-22","BUMI"
2325,2325,2250,2325,158616496,"2010-02-23","BUMI"
2275,2325,2250,2275,122929000,"2010-02-24","BUMI"
2250,2275,2225,2250,95554000,"2010-02-25","BUMI"
2175,2275,2150,2175,170899008,"2010-03-01","BUMI"
2325,2350,2150,2325,264880496,"2010-03-02","BUMI"
2350,2425,2275,2350,284179008,"2010-03-03","BUMI"
2375,2400,2300,2375,153712496,"2010-03-04","BUMI"
2400,2425,2350,2400,112120496,"2010-03-05","BUMI"
2450,2475,2400,2450,127449504,"2010-03-08","BUMI"
2500,2500,2425,2500,173062000,"2010-03-09","BUMI"
2475,2500,2450,2475,54159500,"2010-03-10","BUMI"
2525,2525,2425,2525,101173504,"2010-03-11","BUMI"
2525,2550,2500,2525,79664496,"2010-03-12","BUMI"
2500,2525,2475,2500,57486500,"2010-03-15","BUMI"
2550,2575,2500,2550,141917504,"2010-03-17","BUMI"
2575,2600,2525,2575,188902496,"2010-03-18","BUMI"
2575,2575,2525,2575,80719000,"2010-03-19","BUMI"
2325,2550,2300,2325,211593504,"2010-03-22","BUMI"
2325,2400,2300,2325,127997000,"2010-03-23","BUMI"
2300,2350,2250,2300,109309000,"2010-03-24","BUMI"
2250,2325,2250,2250,127915000,"2010-03-25","BUMI"
2350,2400,2225,2350,202391008,"2010-03-26","BUMI"
2350,2400,2325,2350,99761000,"2010-03-29","BUMI"
2350,2400,2325,2350,87823000,"2010-03-30","BUMI"
2250,2350,2250,2250,124647504,"2010-03-31","BUMI"
2300,2325,2250,2300,121708496,"2010-04-01","BUMI"
2300,2300,2300,2300,134584500,"2010-04-05","BUMI"
2550,2550,2375,2550,507218496,"2010-04-06","BUMI"
2475,2550,2425,2475,196959504,"2010-04-07","BUMI"
2450,2525,2400,2450,176388496,"2010-04-08","BUMI"
2500,2525,2450,2500,101663000,"2010-04-09","BUMI"
2400,2550,2400,2400,167981504,"2010-04-12","BUMI"
2400,2400,2400,2400,100834000,"2010-04-13","BUMI"
2400,2425,2350,2400,74408000,"2010-04-14","BUMI"
2450,2475,2400,2450,159352496,"2010-04-15","BUMI"
2425,2450,2400,2425,59176000,"2010-04-16","BUMI"
2350,2400,2325,2350,93644000,"2010-04-19","BUMI"
2400,2400,2350,2400,67340496,"2010-04-20","BUMI"
2350,2425,2325,2350,88187000,"2010-04-21","BUMI"
2350,2375,2300,2350,68540496,"2010-04-22","BUMI"
2325,2350,2300,2325,67031000,"2010-04-23","BUMI"
2350,2400,2325,2350,114711504,"2010-04-26","BUMI"
2325,2350,2300,2325,46262500,"2010-04-27","BUMI"
2325,2375,2250,2325,127803504,"2010-04-28","BUMI"
2325,2375,2300,2325,65297000,"2010-04-29","BUMI"
2375,2375,2325,2375,75063000,"2010-04-30","BUMI"
2375,2450,2350,2375,192256992,"2010-05-03","BUMI"
2325,2400,2325,2325,84745504,"2010-05-04","BUMI"
2250,2350,2225,2250,249824000,"2010-05-05","BUMI"
2350,2350,2200,2350,261679504,"2010-05-06","BUMI"
2300,2325,2250,2300,220454000,"2010-05-07","BUMI"
2300,2300,2300,2300,471732500,"2010-05-10","BUMI"
2300,2300,2300,2300,350698500,"2010-05-11","BUMI"
2500,2500,2425,2500,138544000,"2010-05-12","BUMI"
2500,2525,2450,2500,150000992,"2010-05-14","BUMI"
2375,2450,2350,2375,163707504,"2010-05-17","BUMI"
2425,2425,2375,2425,85490496,"2010-05-18","BUMI"
2275,2375,2250,2275,224489504,"2010-05-19","BUMI"
2225,2325,2200,2225,231869504,"2010-05-20","BUMI"
2125,2150,2050,2125,234706000,"2010-05-21","BUMI"
1780,2200,1630,1780,684186496,"2010-05-24","BUMI"
1710,1860,1570,1710,796540032,"2010-05-25","BUMI"
2050,2075,1800,2050,482897984,"2010-05-26","BUMI"
2025,2075,1940,2025,219877504,"2010-05-27","BUMI"
2025,2075,2000,2025,149478000,"2010-05-31","BUMI"
1910,2025,1900,1910,177618496,"2010-06-01","BUMI"
1840,1990,1820,1840,292183488,"2010-06-02","BUMI"
1910,1930,1820,1910,360424512,"2010-06-03","BUMI"
1860,1900,1790,1860,251650000,"2010-06-04","BUMI"
1750,1790,1690,1750,253403008,"2010-06-07","BUMI"
1790,1820,1770,1790,187817504,"2010-06-08","BUMI"
1840,1860,1790,1840,244382000,"2010-06-09","BUMI"
1820,1860,1800,1820,127031000,"2010-06-10","BUMI"
1800,1850,1800,1800,110811000,"2010-06-11","BUMI"
1810,1830,1790,1810,46838500,"2010-06-14","BUMI"
1780,1830,1770,1780,94768000,"2010-06-15","BUMI"
1780,1820,1770,1780,97046496,"2010-06-16","BUMI"
1780,1800,1770,1780,96352000,"2010-06-17","BUMI"
1880,1880,1780,1880,282968000,"2010-06-18","BUMI"
1960,1980,1910,1960,297411488,"2010-06-21","BUMI"
1930,1970,1910,1930,111647000,"2010-06-22","BUMI"
1910,1930,1880,1910,124613504,"2010-06-23","BUMI"
1890,1920,1880,1890,115711000,"2010-06-24","BUMI"
1890,1900,1880,1890,45194500,"2010-06-25","BUMI"
1900,1910,1880,1900,124981504,"2010-06-28","BUMI"
1870,1910,1860,1870,138180992,"2010-06-29","BUMI"
1880,1890,1820,1880,109136496,"2010-06-30","BUMI"
1860,1870,1840,1860,68513000,"2010-07-01","BUMI"
1860,1890,1850,1860,63695500,"2010-07-02","BUMI"
1820,1860,1810,1820,101014000,"2010-07-05","BUMI"
1860,1860,1790,1860,74411504,"2010-07-06","BUMI"
1820,1850,1810,1820,42249000,"2010-07-07","BUMI"
1830,1860,1810,1830,86943000,"2010-07-08","BUMI"
1860,1870,1810,1860,76809000,"2010-07-09","BUMI"
1920,1960,1870,1920,167791008,"2010-07-12","BUMI"
1900,1950,1880,1900,136250496,"2010-07-13","BUMI"
1890,1930,1880,1890,161515008,"2010-07-14","BUMI"
1820,1880,1810,1820,151476000,"2010-07-15","BUMI"
1700,1800,1650,1700,455787008,"2010-07-16","BUMI"
1710,1730,1660,1710,145222000,"2010-07-19","BUMI"
1710,1730,1690,1710,90006000,"2010-07-20","BUMI"
1730,1760,1710,1730,181383504,"2010-07-21","BUMI"
1740,1760,1720,1740,90769000,"2010-07-22","BUMI"
1740,1770,1730,1740,117210000,"2010-07-23","BUMI"
1700,1750,1690,1700,118030496,"2010-07-26","BUMI"
1730,1740,1710,1730,93664000,"2010-07-27","BUMI"
1710,1750,1710,1710,73866496,"2010-07-28","BUMI"
1720,1740,1690,1720,115783000,"2010-07-29","BUMI"
1720,1740,1720,1720,59145500,"2010-07-30","BUMI"
1730,1750,1720,1730,42049000,"2010-08-02","BUMI"
1720,1740,1710,1720,73524496,"2010-08-03","BUMI"
1710,1730,1710,1710,38571500,"2010-08-04","BUMI"
1670,1720,1660,1670,111541000,"2010-08-05","BUMI"
1660,1670,1640,1660,78527504,"2010-08-06","BUMI"
1670,1690,1650,1670,58247500,"2010-08-09","BUMI"
1660,1700,1650,1660,55951000,"2010-08-10","BUMI"
1630,1680,1630,1630,50950500,"2010-08-11","BUMI"
1580,1640,1570,1580,99107000,"2010-08-12","BUMI"
1580,1600,1560,1580,51630500,"2010-08-13","BUMI"
1490,1580,1490,1490,104404000,"2010-08-16","BUMI"
1430,1500,1390,1430,290107488,"2010-08-18","BUMI"
1290,1430,1290,1290,233902000,"2010-08-19","BUMI"
1500,1510,1280,1500,368151488,"2010-08-20","BUMI"
1670,1680,1500,1670,335629504,"2010-08-23","BUMI"
1640,1690,1620,1640,195852992,"2010-08-24","BUMI"
1830,1830,1630,1830,386781504,"2010-08-25","BUMI"
1780,1870,1780,1780,390673984,"2010-08-26","BUMI"
1690,1760,1650,1690,372473504,"2010-08-27","BUMI"
1710,1780,1700,1710,185090000,"2010-08-30","BUMI"
1660,1720,1650,1660,156248000,"2010-08-31","BUMI"
1700,1730,1680,1700,144811504,"2010-09-01","BUMI"
1690,1740,1680,1690,62811500,"2010-09-02","BUMI"
1690,1710,1660,1690,63091000,"2010-09-03","BUMI"
1700,1730,1690,1700,69804000,"2010-09-06","BUMI"
1720,1750,1690,1720,80322000,"2010-09-07","BUMI"
1720,1720,1720,1720,328618000,"2010-09-15","BUMI"
1820,1860,1800,1820,118489504,"2010-09-16","BUMI"
1940,1970,1820,1940,474334016,"2010-09-17","BUMI"
2025,2050,1920,2025,249349504,"2010-09-20","BUMI"
2175,2200,2025,2175,298617504,"2010-09-21","BUMI"
2150,2250,2125,2150,260872992,"2010-09-22","BUMI"
2075,2175,2000,2075,262960496,"2010-09-23","BUMI"
2250,2250,2050,2250,208376992,"2010-09-24","BUMI"
2275,2350,2225,2275,258043008,"2010-09-27","BUMI"
2175,2275,2150,2175,154242000,"2010-09-28","BUMI"
2100,2175,2075,2100,169102496,"2010-09-29","BUMI"
2125,2200,2100,2125,141218496,"2010-09-30","BUMI"
2225,2250,2100,2225,177232000,"2010-10-01","BUMI"
2200,2250,2175,2200,139014496,"2010-10-04","BUMI"
2200,2225,2150,2200,172903504,"2010-10-05","BUMI"
2250,2250,2175,2250,192503504,"2010-10-06","BUMI"
2225,2275,2175,2225,101556000,"2010-10-07","BUMI"
2300,2325,2200,2300,245743504,"2010-10-08","BUMI"
2300,2375,2275,2300,120391000,"2010-10-11","BUMI"
2300,2325,2250,2300,108667504,"2010-10-12","BUMI"
2375,2400,2300,2375,205722496,"2010-10-13","BUMI"
2400,2400,2325,2400,134817504,"2010-10-14","BUMI"
2350,2425,2325,2350,141724000,"2010-10-15","BUMI"
2350,2375,2300,2350,62903000,"2010-10-18","BUMI"
2350,2375,2325,2350,60010000,"2010-10-19","BUMI"
2400,2425,2250,2400,179949504,"2010-10-20","BUMI"
2350,2425,2350,2350,84309000,"2010-10-21","BUMI"
2350,2375,2300,2350,57858500,"2010-10-22","BUMI"
2375,2400,2325,2375,72755504,"2010-10-25","BUMI"
2350,2375,2275,2350,167043504,"2010-10-26","BUMI"
2275,2350,2250,2275,77950496,"2010-10-27","BUMI"
2225,2300,2200,2225,66575500,"2010-10-28","BUMI"
2225,2275,2150,2225,86040000,"2010-10-29","BUMI"
2250,2275,2225,2250,46584000,"2010-11-01","BUMI"
2225,2275,2200,2225,63430000,"2010-11-02","BUMI"
2175,2250,2150,2175,60560500,"2010-11-03","BUMI"
2175,2175,2075,2175,132454000,"2010-11-04","BUMI"
2275,2325,2200,2275,148910496,"2010-11-05","BUMI"
2350,2350,2275,2350,89186496,"2010-11-08","BUMI"
2400,2450,2325,2400,206599008,"2010-11-09","BUMI"
2375,2425,2325,2375,57553500,"2010-11-10","BUMI"
2500,2525,2325,2500,283234496,"2010-11-11","BUMI"
2450,2550,2400,2450,223895504,"2010-11-12","BUMI"
2550,2575,2450,2550,263424000,"2010-11-15","BUMI"
2600,2650,2500,2600,244934496,"2010-11-16","BUMI"
2800,2850,2625,2800,418171008,"2010-11-18","BUMI"
2850,2925,2800,2850,302395488,"2010-11-19","BUMI"
2900,2925,2800,2900,177712992,"2010-11-22","BUMI"
2925,2950,2875,2925,228011504,"2010-11-23","BUMI"
2950,3025,2900,2950,346897504,"2010-11-24","BUMI"
3050,3050,2975,3050,172033504,"2010-11-25","BUMI"
3025,3050,2975,3025,107050000,"2010-11-26","BUMI"
2975,3025,2925,2975,99522000,"2010-11-29","BUMI"
2650,2975,2650,2650,327558496,"2010-11-30","BUMI"
2850,2875,2725,2850,230440496,"2010-12-01","BUMI"
3000,3000,2825,3000,219597504,"2010-12-02","BUMI"
2975,3000,2950,2975,81465000,"2010-12-03","BUMI"
3075,3100,3000,3075,243484496,"2010-12-06","BUMI"
3125,3150,3075,3125,151198000,"2010-12-08","BUMI"
3025,3125,3000,3025,98345504,"2010-12-09","BUMI"
2975,3025,2925,2975,95272496,"2010-12-10","BUMI"
3000,3025,2950,3000,29095000,"2010-12-13","BUMI"
2975,3000,2925,2975,40147000,"2010-12-14","BUMI"
2950,3000,2900,2950,44519000,"2010-12-15","BUMI"
2825,2925,2775,2825,96350000,"2010-12-16","BUMI"
2900,2925,2825,2900,80342000,"2010-12-17","BUMI"
2925,2950,2900,2925,35348500,"2010-12-20","BUMI"
3025,3025,2925,3025,42523500,"2010-12-21","BUMI"
2975,3050,2950,2975,37979500,"2010-12-22","BUMI"
2975,3000,2925,2975,20593000,"2010-12-23","BUMI"
2975,3000,2925,2975,21300000,"2010-12-27","BUMI"
3050,3075,2975,3050,50087000,"2010-12-28","BUMI"
3075,3075,3025,3075,22194500,"2010-12-29","BUMI"
3025,3075,3000,3025,57600000,"2010-12-30","BUMI"
3125,3175,3050,3125,184292992,"2011-01-03","BUMI"
3250,3250,3125,3250,279167488,"2011-01-04","BUMI"
3275,3300,3200,3275,126991504,"2011-01-05","BUMI"
3275,3300,3225,3275,116473504,"2011-01-06","BUMI"
3125,3250,3100,3125,144856992,"2011-01-07","BUMI"
3025,3125,2975,3025,234520000,"2011-01-10","BUMI"
2950,3100,2900,2950,168955504,"2011-01-11","BUMI"
3075,3100,2950,3075,154654000,"2011-01-12","BUMI"
3150,3175,3075,3150,194262496,"2011-01-13","BUMI"
3175,3175,3075,3175,70936496,"2011-01-14","BUMI"
3050,3200,3050,3050,83524496,"2011-01-17","BUMI"
3150,3175,3050,3150,85013504,"2011-01-18","BUMI"
3150,3200,3100,3150,116768496,"2011-01-19","BUMI"
3050,3100,2975,3050,216717504,"2011-01-20","BUMI"
3000,3025,2900,3000,232470000,"2011-01-21","BUMI"
3025,3050,2950,3025,81598496,"2011-01-24","BUMI"
3025,3075,3000,3025,102614496,"2011-01-25","BUMI"
3000,3050,2975,3000,58924000,"2011-01-26","BUMI"
3025,3050,2975,3025,68052496,"2011-01-27","BUMI"
2875,2975,2850,2875,136154496,"2011-01-28","BUMI"
2725,2825,2700,2725,127127504,"2011-01-31","BUMI"
2875,2875,2725,2875,146848496,"2011-02-01","BUMI"
2875,2900,2825,2875,161940000,"2011-02-02","BUMI"
2850,2875,2800,2850,19693000,"2011-02-04","BUMI"
2800,2875,2800,2800,52639000,"2011-02-07","BUMI"
2725,2825,2700,2725,101382496,"2011-02-08","BUMI"
2650,2750,2625,2650,109252496,"2011-02-09","BUMI"
2600,2650,2550,2600,124445000,"2011-02-10","BUMI"
2725,2725,2575,2725,66762500,"2011-02-11","BUMI"
2750,2800,2700,2750,66055500,"2011-02-14","BUMI"
2725,2775,2675,2725,38128500,"2011-02-16","BUMI"
2725,2750,2700,2725,26266000,"2011-02-17","BUMI"
2825,2875,2750,2825,105578000,"2011-02-18","BUMI"
2775,2850,2775,2775,42257500,"2011-02-21","BUMI"
2700,2775,2675,2700,72132000,"2011-02-22","BUMI"
2775,2800,2675,2775,60365500,"2011-02-23","BUMI"
2775,2800,2725,2775,83729000,"2011-02-24","BUMI"
2925,2925,2825,2925,168112992,"2011-02-25","BUMI"
3000,3000,2875,3000,123245000,"2011-02-28","BUMI"
3000,3000,3000,3000,59923500,"2011-03-01","BUMI"
2950,2975,2900,2950,69064496,"2011-03-02","BUMI"
3075,3100,2950,3075,151723504,"2011-03-03","BUMI"
3025,3150,2975,3025,151396496,"2011-03-04","BUMI"
2975,3025,2925,2975,65903000,"2011-03-07","BUMI"
3050,3075,2925,3050,104263504,"2011-03-08","BUMI"
3050,3100,3025,3050,59444000,"2011-03-09","BUMI"
3050,3075,3025,3050,46451500,"2011-03-10","BUMI"
3000,3050,2925,3000,86856000,"2011-03-11","BUMI"
3050,3125,3025,3050,125497000,"2011-03-14","BUMI"
3025,3075,2900,3025,212908496,"2011-03-15","BUMI"
3025,3050,2975,3025,57219500,"2011-03-16","BUMI"
3000,3000,2925,3000,61916000,"2011-03-17","BUMI"
3100,3100,3025,3100,168991008,"2011-03-18","BUMI"
3075,3125,3050,3075,68242496,"2011-03-21","BUMI"
3075,3075,3075,3075,56509000,"2011-03-22","BUMI"
3075,3075,3075,3075,0,"2011-03-23","BUMI"
3200,3225,3125,3200,183153504,"2011-03-24","BUMI"
3150,3200,3125,3150,46706500,"2011-03-25","BUMI"
3200,3200,3150,3200,56010500,"2011-03-28","BUMI"
3275,3300,3150,3275,199687008,"2011-03-29","BUMI"
3350,3350,3275,3350,160104000,"2011-03-30","BUMI"
3350,3375,3300,3350,170789504,"2011-03-31","BUMI"
3325,3425,3300,3325,232946496,"2011-04-01","BUMI"
3250,3325,3225,3250,130359504,"2011-04-04","BUMI"
3175,3250,3150,3175,169442496,"2011-04-05","BUMI"
3275,3275,3175,3275,95317504,"2011-04-06","BUMI"
3275,3300,3225,3275,83118496,"2011-04-07","BUMI"
3250,3300,3225,3250,116775504,"2011-04-08","BUMI"
3225,3275,3225,3225,64348500,"2011-04-11","BUMI"
3175,3250,3150,3175,85329504,"2011-04-12","BUMI"
3400,3400,3175,3400,377566016,"2011-04-13","BUMI"
3350,3400,3325,3350,121173504,"2011-04-14","BUMI"
3350,3375,3300,3350,82757504,"2011-04-15","BUMI"
3350,3375,3325,3350,36305500,"2011-04-18","BUMI"
3350,3375,3300,3350,81069000,"2011-04-19","BUMI"
3300,3350,3275,3300,118550496,"2011-04-20","BUMI"
3350,3400,3300,3350,105350000,"2011-04-21","BUMI"
3350,3350,3350,3350,16815500,"2011-04-25","BUMI"
3325,3325,3275,3325,47943000,"2011-04-26","BUMI"
3325,3350,3300,3325,43864000,"2011-04-27","BUMI"
3350,3350,3300,3350,122821504,"2011-04-28","BUMI"
3425,3450,3375,3425,183580992,"2011-04-29","BUMI"
3450,3450,3400,3450,46544000,"2011-05-02","BUMI"
3475,3475,3400,3475,62013000,"2011-05-03","BUMI"
3575,3575,3425,3575,274799008,"2011-05-04","BUMI"
3625,3650,3575,3625,152599504,"2011-05-05","BUMI"
3600,3625,3550,3600,146886496,"2011-05-06","BUMI"
3550,3625,3500,3550,81221000,"2011-05-09","BUMI"
3625,3625,3550,3625,72372000,"2011-05-10","BUMI"
3600,3625,3550,3600,63492000,"2011-05-11","BUMI"
3550,3575,3525,3550,53017000,"2011-05-12","BUMI"
3525,3550,3500,3525,60397500,"2011-05-13","BUMI"
3475,3550,3450,3475,68888000,"2011-05-16","BUMI"
3500,3500,3425,3500,122654496,"2011-05-18","BUMI"
3525,3525,3475,3525,62166500,"2011-05-19","BUMI"
3525,3550,3475,3525,52717000,"2011-05-20","BUMI"
3350,3475,3350,3350,103133000,"2011-05-23","BUMI"
3350,3400,3325,3350,62860000,"2011-05-24","BUMI"
3400,3425,3325,3400,79204000,"2011-05-25","BUMI"
3350,3425,3325,3350,73654496,"2011-05-26","BUMI"
3375,3400,3300,3375,48958000,"2011-05-27","BUMI"
3375,3400,3325,3375,69822496,"2011-05-30","BUMI"
3300,3375,3300,3300,185892992,"2011-05-31","BUMI"
3350,3375,3300,3350,74110000,"2011-06-01","BUMI"
3350,3350,3300,3350,54770500,"2011-06-03","BUMI"
3450,3475,3325,3450,130158496,"2011-06-06","BUMI"
3450,3450,3400,3450,88840496,"2011-06-07","BUMI"
3375,3450,3350,3375,86349504,"2011-06-08","BUMI"
3450,3475,3350,3450,201275008,"2011-06-09","BUMI"
3425,3475,3400,3425,59361000,"2011-06-10","BUMI"
3325,3400,3300,3325,95468496,"2011-06-13","BUMI"
3325,3350,3275,3325,55212500,"2011-06-14","BUMI"
3275,3350,3225,3275,100778000,"2011-06-15","BUMI"
3150,3225,3075,3150,142244000,"2011-06-16","BUMI"
3050,3150,3000,3050,173688000,"2011-06-17","BUMI"
2975,3100,2950,2975,131353504,"2011-06-20","BUMI"
3100,3100,3000,3100,115159504,"2011-06-21","BUMI"
3200,3225,3125,3200,114580496,"2011-06-22","BUMI"
3200,3225,3150,3200,58512500,"2011-06-23","BUMI"
3125,3175,3100,3125,67395000,"2011-06-24","BUMI"
3025,3075,2975,3025,115079000,"2011-06-27","BUMI"
3000,3050,2950,3000,132372000,"2011-06-28","BUMI"
2950,3025,2925,2950,161908496,"2011-06-30","BUMI"
3000,3050,2950,3000,72647504,"2011-07-01","BUMI"
3000,3000,3000,3000,0,"2011-07-04","BUMI"
2975,3050,2950,2975,84008000,"2011-07-05","BUMI"
3000,3025,2975,3000,33327500,"2011-07-06","BUMI"
2975,3050,2950,2975,53681500,"2011-07-07","BUMI"
3025,3025,2975,3025,75240496,"2011-07-08","BUMI"
3000,3025,2975,3000,54454500,"2011-07-11","BUMI"
2925,2975,2900,2925,97422000,"2011-07-12","BUMI"
2975,2975,2925,2975,43617000,"2011-07-13","BUMI"
2950,2975,2925,2950,29363000,"2011-07-14","BUMI"
2950,2975,2925,2950,40839500,"2011-07-15","BUMI"
2975,2975,2925,2975,52926000,"2011-07-18","BUMI"
3050,3050,2950,3050,91702496,"2011-07-19","BUMI"
3075,3100,3025,3075,69009504,"2011-07-20","BUMI"
3075,3125,3050,3075,62783000,"2011-07-21","BUMI"
3125,3125,3075,3125,51624000,"2011-07-22","BUMI"
3100,3125,3075,3100,37821000,"2011-07-25","BUMI"
3125,3150,3075,3125,51452500,"2011-07-26","BUMI"
3100,3125,3050,3100,43186000,"2011-07-27","BUMI"
3075,3100,3025,3075,33004500,"2011-07-28","BUMI"
3050,3100,3025,3050,55735500,"2011-07-29","BUMI"
3125,3150,3075,3125,78574496,"2011-08-01","BUMI"
3225,3225,3100,3225,157698000,"2011-08-02","BUMI"
3200,3225,3150,3200,111129504,"2011-08-03","BUMI"
3150,3250,3100,3150,105605504,"2011-08-04","BUMI"
2925,3000,2875,2925,284908000,"2011-08-05","BUMI"
2925,2925,2925,2925,296412000,"2011-08-08","BUMI"
2600,2800,2425,2600,230572000,"2011-08-09","BUMI"
2700,2775,2625,2700,153732000,"2011-08-10","BUMI"
2700,2725,2650,2700,129917000,"2011-08-11","BUMI"
2650,2750,2625,2650,104249504,"2011-08-12","BUMI"
2700,2700,2650,2700,48801500,"2011-08-15","BUMI"
2700,2700,2700,2700,146526500,"2011-08-16","BUMI"
2750,2775,2700,2750,111266000,"2011-08-18","BUMI"
2700,2700,2625,2700,124541000,"2011-08-19","BUMI"
2600,2725,2500,2600,148126496,"2011-08-22","BUMI"
2625,2675,2575,2625,81445504,"2011-08-23","BUMI"
2575,2675,2550,2575,64317500,"2011-08-24","BUMI"
2525,2625,2525,2525,30829500,"2011-08-25","BUMI"
2525,2550,2475,2525,30966500,"2011-08-26","BUMI"
2525,2575,2500,2525,56958000,"2011-09-05","BUMI"
2575,2575,2500,2575,41689000,"2011-09-06","BUMI"
2725,2725,2625,2725,77184000,"2011-09-07","BUMI"
2725,2750,2650,2725,74434000,"2011-09-08","BUMI"
2800,2800,2700,2800,54712000,"2011-09-09","BUMI"
2675,2750,2675,2675,80447504,"2011-09-12","BUMI"
2725,2775,2700,2725,44902000,"2011-09-13","BUMI"
2625,2750,2600,2625,66036000,"2011-09-14","BUMI"
2600,2650,2550,2600,76837504,"2011-09-15","BUMI"
2700,2700,2575,2700,93382000,"2011-09-16","BUMI"
2650,2725,2625,2650,101747504,"2011-09-19","BUMI"
2650,2675,2600,2650,64510000,"2011-09-20","BUMI"
2575,2675,2550,2575,95953000,"2011-09-21","BUMI"
2250,2475,2225,2250,210140000,"2011-09-22","BUMI"
2175,2250,2050,2175,210170496,"2011-09-23","BUMI"
2000,2175,1830,2000,238132496,"2011-09-26","BUMI"
2125,2125,2025,2125,133444496,"2011-09-27","BUMI"
2050,2150,2025,2050,117763504,"2011-09-28","BUMI"
1930,2050,1900,1930,183535008,"2011-09-29","BUMI"
1950,2025,1920,1950,159539504,"2011-09-30","BUMI"
1790,1910,1770,1790,134336000,"2011-10-03","BUMI"
1610,1780,1600,1610,271489504,"2011-10-04","BUMI"
1730,1750,1640,1730,223270496,"2011-10-05","BUMI"
1960,1970,1790,1960,211382496,"2011-10-06","BUMI"
1930,2075,1920,1930,175282496,"2011-10-07","BUMI"
1920,1960,1890,1920,92576000,"2011-10-10","BUMI"
1980,2025,1960,1980,177042000,"2011-10-11","BUMI"
2150,2150,1960,2150,191824496,"2011-10-12","BUMI"
2175,2275,2125,2175,228857504,"2011-10-13","BUMI"
2250,2250,2125,2250,70710496,"2011-10-14","BUMI"
2200,2350,2175,2200,148217504,"2011-10-17","BUMI"
2025,2100,1980,2025,195183504,"2011-10-18","BUMI"
2175,2200,2050,2175,171920496,"2011-10-19","BUMI"
2100,2150,2050,2100,70498496,"2011-10-20","BUMI"
2200,2200,2075,2200,87145000,"2011-10-21","BUMI"
2225,2325,2200,2225,121356000,"2011-10-24","BUMI"
2225,2250,2175,2225,46608500,"2011-10-25","BUMI"
2250,2275,2175,2250,56723500,"2011-10-26","BUMI"
2400,2425,2300,2400,162849504,"2011-10-27","BUMI"
2450,2500,2400,2450,148769504,"2011-10-28","BUMI"
2350,2450,2325,2350,57833000,"2011-10-31","BUMI"
2150,2375,2100,2150,148322496,"2011-11-01","BUMI"
2325,2350,2050,2325,114822000,"2011-11-02","BUMI"
2325,2350,2250,2325,104298000,"2011-11-03","BUMI"
2350,2425,2325,2350,60735500,"2011-11-04","BUMI"
2300,2375,2275,2300,23758000,"2011-11-07","BUMI"
2375,2375,2300,2375,81111000,"2011-11-08","BUMI"
2375,2450,2350,2375,140323504,"2011-11-09","BUMI"
2325,2325,2250,2325,89695504,"2011-11-10","BUMI"
2275,2325,2250,2275,31146500,"2011-11-11","BUMI"
2250,2325,2200,2250,75251000,"2011-11-14","BUMI"
2250,2250,2200,2250,29865000,"2011-11-15","BUMI"
2250,2250,2125,2250,87076496,"2011-11-16","BUMI"
2200,2225,2175,2200,27088000,"2011-11-17","BUMI"
2200,2225,2150,2200,39625000,"2011-11-18","BUMI"
2075,2175,2050,2075,40741000,"2011-11-21","BUMI"
2125,2150,2075,2125,62470000,"2011-11-22","BUMI"
2025,2100,2025,2025,58573500,"2011-11-23","BUMI"
2075,2075,2000,2075,42020500,"2011-11-24","BUMI"
2000,2050,1980,2000,50844000,"2011-11-25","BUMI"
2025,2050,1990,2025,40488000,"2011-11-28","BUMI"
2000,2050,1980,2000,52840000,"2011-11-29","BUMI"
2000,2025,1980,2000,31104500,"2011-11-30","BUMI"
2000,2000,2000,2000,0,"2011-12-01","BUMI"
2075,2100,2050,2075,33302500,"2011-12-02","BUMI"
2100,2125,2050,2100,74196000,"2011-12-05","BUMI"
2125,2125,2075,2125,52724500,"2011-12-06","BUMI"
2200,2200,2100,2200,66646500,"2011-12-07","BUMI"
2175,2175,2150,2175,44766000,"2011-12-08","BUMI"
2200,2200,2125,2200,45160000,"2011-12-09","BUMI"
2225,2225,2200,2225,38370000,"2011-12-12","BUMI"
2150,2225,2125,2150,46308000,"2011-12-13","BUMI"
2225,2225,2125,2225,80976496,"2011-12-14","BUMI"
2250,2250,2150,2250,99831504,"2011-12-15","BUMI"
2250,2275,2200,2250,23996500,"2011-12-16","BUMI"
2250,2250,2250,2250,0,"2011-12-19","BUMI"
2175,2250,2150,2175,39667500,"2011-12-20","BUMI"
2200,2225,2125,2200,38259500,"2011-12-21","BUMI"
2175,2200,2150,2175,15583000,"2011-12-22","BUMI"
2150,2175,2125,2150,11857000,"2011-12-23","BUMI"
2175,2175,2075,2175,31661500,"2011-12-27","BUMI"
2125,2175,2100,2125,14923000,"2011-12-28","BUMI"
2175,2175,2075,2175,16269000,"2011-12-29","BUMI"
2175,2200,2150,2175,13970000,"2011-12-30","BUMI"
2200,2200,2150,2200,6712000,"2012-01-02","BUMI"
2275,2275,2200,2275,50775000,"2012-01-03","BUMI"
2325,2350,2275,2325,103023504,"2012-01-04","BUMI"
2350,2400,2325,2350,86186000,"2012-01-05","BUMI"
2325,2375,2275,2325,29003500,"2012-01-06","BUMI"
2375,2375,2275,2375,34552500,"2012-01-09","BUMI"
2450,2450,2350,2450,48847000,"2012-01-10","BUMI"
2475,2500,2425,2475,58508000,"2012-01-11","BUMI"
2475,2475,2425,2475,52333000,"2012-01-12","BUMI"
2525,2550,2450,2525,55087000,"2012-01-13","BUMI"
2475,2500,2450,2475,12830500,"2012-01-16","BUMI"
2500,2500,2450,2500,27547000,"2012-01-17","BUMI"
2525,2550,2475,2525,32552500,"2012-01-18","BUMI"
2575,2600,2525,2575,57053500,"2012-01-19","BUMI"
2525,2625,2500,2525,31799500,"2012-01-20","BUMI"
2525,2575,2500,2525,12999500,"2012-01-24","BUMI"
2450,2525,2425,2450,29226500,"2012-01-25","BUMI"
2525,2525,2450,2525,38840000,"2012-01-26","BUMI"
2525,2550,2500,2525,23142500,"2012-01-27","BUMI"
2525,2525,2525,2525,51571500,"2012-01-30","BUMI"
2550,2550,2500,2550,24495000,"2012-01-31","BUMI"
2575,2575,2525,2575,19531500,"2012-02-01","BUMI"
2600,2625,2550,2600,64291000,"2012-02-02","BUMI"
2600,2600,2550,2600,19355500,"2012-02-03","BUMI"
2525,2625,2500,2525,40514000,"2012-02-06","BUMI"
2475,2550,2400,2475,100589504,"2012-02-07","BUMI"
2475,2475,2425,2475,33123000,"2012-02-08","BUMI"
2475,2475,2400,2475,46764500,"2012-02-09","BUMI"
2400,2450,2325,2400,56446500,"2012-02-10","BUMI"
2475,2475,2375,2475,51642000,"2012-02-13","BUMI"
2475,2475,2425,2475,26318000,"2012-02-14","BUMI"
2525,2525,2425,2525,48398000,"2012-02-15","BUMI"
2475,2500,2450,2475,37521000,"2012-02-16","BUMI"
2500,2525,2450,2500,21447000,"2012-02-17","BUMI"
2525,2525,2450,2525,66985500,"2012-02-20","BUMI"
2525,2525,2500,2525,16846500,"2012-02-21","BUMI"
2525,2550,2475,2525,27204500,"2012-02-22","BUMI"
2500,2550,2475,2500,64910000,"2012-02-23","BUMI"
2425,2500,2375,2425,37892500,"2012-02-24","BUMI"
2400,2425,2375,2400,20023000,"2012-02-27","BUMI"
2425,2425,2375,2425,17033500,"2012-02-28","BUMI"
2450,2450,2400,2450,40374500,"2012-02-29","BUMI"
2450,2450,2400,2450,13208500,"2012-03-01","BUMI"
2450,2475,2425,2450,14710500,"2012-03-02","BUMI"
2425,2475,2400,2425,17809000,"2012-03-05","BUMI"
2425,2425,2425,2425,27660000,"2012-03-06","BUMI"
2425,2425,2425,2425,19522000,"2012-03-07","BUMI"
2400,2425,2375,2400,37499000,"2012-03-08","BUMI"
2400,2425,2375,2400,19522000,"2012-03-09","BUMI"
2425,2450,2400,2425,7386500,"2012-03-12","BUMI"
2425,2425,2375,2425,21212000,"2012-03-13","BUMI"
2425,2450,2400,2425,26189500,"2012-03-14","BUMI"
2425,2425,2400,2425,26354500,"2012-03-15","BUMI"
2425,2450,2400,2425,34036500,"2012-03-16","BUMI"
2425,2425,2400,2425,18246500,"2012-03-19","BUMI"
2425,2425,2375,2425,20843500,"2012-03-20","BUMI"
2425,2425,2375,2425,8187000,"2012-03-21","BUMI"
2425,2425,2400,2425,14606000,"2012-03-22","BUMI"
2375,2425,2375,2375,16651500,"2012-03-26","BUMI"
2425,2425,2400,2425,24409500,"2012-03-27","BUMI"
2400,2400,2375,2400,23805500,"2012-03-28","BUMI"
2375,2375,2325,2375,36759500,"2012-03-29","BUMI"
2350,2375,2300,2350,50707000,"2012-03-30","BUMI"
2400,2400,2350,2400,22322500,"2012-04-02","BUMI"
2400,2400,2400,2400,0,"2012-04-03","BUMI"
2325,2375,2300,2325,24685000,"2012-04-04","BUMI"
2350,2375,2300,2350,15760500,"2012-04-05","BUMI"
2275,2325,2250,2275,25335500,"2012-04-09","BUMI"
2200,2275,2150,2200,43340000,"2012-04-10","BUMI"
2150,2175,2100,2150,91096000,"2012-04-11","BUMI"
2100,2200,2100,2100,38979000,"2012-04-12","BUMI"
2100,2150,2025,2100,63951000,"2012-04-13","BUMI"
2100,2125,2050,2100,26871500,"2012-04-16","BUMI"
2075,2100,2050,2075,36327000,"2012-04-17","BUMI"
2075,2175,2075,2075,84435504,"2012-04-18","BUMI"
2125,2125,2050,2125,21104500,"2012-04-19","BUMI"
2150,2150,2075,2150,26754000,"2012-04-20","BUMI"
1990,2100,1980,1990,77222000,"2012-04-23","BUMI"
2075,2075,1990,2075,32246500,"2012-04-24","BUMI"
2050,2050,2000,2050,23399500,"2012-04-25","BUMI"
2000,2050,1990,2000,35648500,"2012-04-26","BUMI"
2025,2025,1990,2025,30760000,"2012-04-27","BUMI"
2025,2025,1990,2025,20543000,"2012-04-30","BUMI"
2025,2025,2025,2025,19068500,"2012-05-01","BUMI"
2025,2025,2000,2025,19068500,"2012-05-02","BUMI"
1980,2025,1980,1980,21742000,"2012-05-03","BUMI"
2025,2025,1990,2025,51384000,"2012-05-04","BUMI"
1970,1990,1910,1970,58553500,"2012-05-07","BUMI"
1950,1970,1940,1950,14916000,"2012-05-08","BUMI"
1880,1940,1870,1880,44730000,"2012-05-09","BUMI"
1860,1890,1840,1860,38035500,"2012-05-10","BUMI"
1850,1880,1830,1850,27177000,"2012-05-11","BUMI"
1840,1880,1830,1840,12286000,"2012-05-14","BUMI"
1780,1830,1770,1780,40499000,"2012-05-15","BUMI"
1670,1770,1630,1670,87257504,"2012-05-16","BUMI"
1660,1690,1640,1660,34519500,"2012-05-21","BUMI"
1800,1830,1680,1800,98967000,"2012-05-22","BUMI"
1760,1790,1720,1760,60460500,"2012-05-23","BUMI"
1830,1850,1760,1830,73673504,"2012-05-24","BUMI"
1770,1860,1760,1770,53201000,"2012-05-25","BUMI"
1730,1750,1720,1730,46325500,"2012-05-28","BUMI"
1680,1720,1670,1680,55174000,"2012-05-29","BUMI"
1620,1680,1610,1620,30315500,"2012-05-30","BUMI"
1420,1580,1410,1420,263176000,"2012-05-31","BUMI"
1410,1470,1390,1410,114214000,"2012-06-01","BUMI"
1220,1340,1210,1220,144760496,"2012-06-04","BUMI"
1190,1290,1190,1190,104851000,"2012-06-05","BUMI"
1250,1250,1190,1250,157634496,"2012-06-06","BUMI"
1290,1350,1270,1290,171775504,"2012-06-07","BUMI"
1240,1290,1230,1240,55874500,"2012-06-08","BUMI"
1240,1310,1220,1240,111020000,"2012-06-11","BUMI"
1190,1220,1160,1190,89371000,"2012-06-12","BUMI"
1130,1210,1120,1130,97728000,"2012-06-13","BUMI"
1030,1110,1010,1030,193623008,"2012-06-14","BUMI"
1080,1090,970,1080,234313504,"2012-06-15","BUMI"
1080,1080,1080,1080,165873500,"2012-06-18","BUMI"
1080,1100,1050,1080,67375000,"2012-06-19","BUMI"
1160,1160,1080,1160,161160000,"2012-06-20","BUMI"
1240,1260,1140,1240,273604512,"2012-06-21","BUMI"
1210,1220,1180,1210,229356496,"2012-06-22","BUMI"
1210,1210,1210,1210,145112000,"2012-06-25","BUMI"
1100,1150,1090,1120,144135504,"2012-06-26","BUMI"
1120,1150,1120,1120,57734500,"2012-06-27","BUMI"
1120,1140,1080,1080,72231000,"2012-06-28","BUMI"
1080,1120,1090,1110,118118000,"2012-06-29","BUMI"
1160,1170,1110,1160,195605504,"2012-07-02","BUMI"
1180,1190,1150,1180,158234496,"2012-07-03","BUMI"
1210,1220,1180,1210,136944000,"2012-07-04","BUMI"
1170,1200,1150,1170,102892000,"2012-07-05","BUMI"
1160,1170,1130,1160,67317000,"2012-07-06","BUMI"
1110,1140,1110,1110,59987500,"2012-07-09","BUMI"
1140,1140,1110,1140,56994000,"2012-07-10","BUMI"
1120,1130,1110,1120,28986000,"2012-07-11","BUMI"
1090,1120,1090,1090,51643500,"2012-07-12","BUMI"
1130,1130,1100,1130,30493000,"2012-07-13","BUMI"
1110,1150,1100,1110,33295000,"2012-07-16","BUMI"
1110,1130,1110,1110,23332000,"2012-07-17","BUMI"
1110,1120,1100,1110,27651000,"2012-07-18","BUMI"
1100,1130,1100,1100,29976500,"2012-07-19","BUMI"
1090,1120,1090,1090,20249500,"2012-07-20","BUMI"
1040,1070,1030,1040,35986500,"2012-07-23","BUMI"
1070,1100,1030,1070,48112000,"2012-07-24","BUMI"
1060,1070,1050,1060,14999000,"2012-07-25","BUMI"
1050,1080,1040,1050,28698000,"2012-07-26","BUMI"
1040,1070,1030,1040,44978500,"2012-07-27","BUMI"
1040,1070,1040,1040,31832500,"2012-07-30","BUMI"
1040,1060,1020,1040,41243500,"2012-07-31","BUMI"
1060,1070,1030,1060,42142500,"2012-08-01","BUMI"
1060,1070,1040,1060,29391500,"2012-08-02","BUMI"
1040,1050,1040,1040,13776500,"2012-08-03","BUMI"
1060,1070,1050,1060,22225000,"2012-08-06","BUMI"
1100,1120,1050,1100,100538496,"2012-08-07","BUMI"
1140,1150,1110,1140,69118000,"2012-08-08","BUMI"
1130,1160,1120,1130,48837500,"2012-08-09","BUMI"
1130,1150,1090,1130,58146000,"2012-08-10","BUMI"
1060,1130,1050,1060,54428500,"2012-08-13","BUMI"
1030,1050,1000,1030,60065000,"2012-08-14","BUMI"
960,1030,950,960,105689000,"2012-08-15","BUMI"
920,980,880,920,126710496,"2012-08-16","BUMI"
940,960,900,940,85508000,"2012-08-23","BUMI"
940,940,910,940,29894500,"2012-08-24","BUMI"
890,930,850,890,22879500,"2012-08-27","BUMI"
760,890,740,760,370469504,"2012-08-28","BUMI"
670,770,650,670,322158016,"2012-08-29","BUMI"
630,730,610,630,324908512,"2012-08-30","BUMI"
700,710,620,700,298516512,"2012-08-31","BUMI"
740,740,690,740,134412496,"2012-09-03","BUMI"
650,750,650,650,142639008,"2012-09-04","BUMI"
670,700,650,670,149127504,"2012-09-05","BUMI"
690,700,670,690,76426496,"2012-09-06","BUMI"
730,740,680,730,169908992,"2012-09-07","BUMI"
700,730,680,700,76934000,"2012-09-10","BUMI"
700,700,680,700,57903000,"2012-09-11","BUMI"
720,720,690,720,48955500,"2012-09-12","BUMI"
760,770,700,760,171703008,"2012-09-13","BUMI"
840,840,780,840,264384496,"2012-09-14","BUMI"
860,910,820,860,208215504,"2012-09-17","BUMI"
840,890,830,840,110904496,"2012-09-18","BUMI"
880,890,830,880,193854000,"2012-09-19","BUMI"
860,880,850,860,68369000,"2012-09-20","BUMI"
840,860,810,840,198588992,"2012-09-21","BUMI"
680,800,670,680,327375488,"2012-09-24","BUMI"
690,710,590,690,385662496,"2012-09-25","BUMI"
670,700,650,670,133487000,"2012-09-26","BUMI"
730,770,660,730,358846496,"2012-09-27","BUMI"
730,750,720,730,104527000,"2012-09-28","BUMI"
730,730,710,730,100808000,"2012-10-01","BUMI"
710,770,690,710,167831504,"2012-10-02","BUMI"
680,720,660,680,162667008,"2012-10-03","BUMI"
670,690,660,670,108218000,"2012-10-04","BUMI"
710,720,670,710,223586000,"2012-10-05","BUMI"
680,720,670,680,108889000,"2012-10-08","BUMI"
670,700,660,670,76369000,"2012-10-09","BUMI"
680,690,650,680,116651000,"2012-10-10","BUMI"
720,720,680,720,265505504,"2012-10-11","BUMI"
720,760,710,720,371063008,"2012-10-12","BUMI"
710,720,700,710,77616496,"2012-10-15","BUMI"
700,720,680,700,115281000,"2012-10-16","BUMI"
680,700,650,680,142735008,"2012-10-17","BUMI"
680,690,670,680,58112500,"2012-10-18","BUMI"
670,680,660,670,43884000,"2012-10-19","BUMI"
680,680,660,680,50485000,"2012-10-22","BUMI"
690,710,670,690,87366000,"2012-10-23","BUMI"
690,690,670,690,70876496,"2012-10-24","BUMI"
690,690,670,690,54312500,"2012-10-25","BUMI"
680,690,670,680,42799000,"2012-10-29","BUMI"
670,690,650,670,156305504,"2012-10-30","BUMI"
660,670,660,660,22366000,"2012-10-31","BUMI"
660,670,640,660,84466496,"2012-11-01","BUMI"
670,680,650,670,133027000,"2012-11-02","BUMI"
650,670,640,650,84772496,"2012-11-05","BUMI"
650,660,630,650,71146496,"2012-11-06","BUMI"
660,660,640,660,30753000,"2012-11-07","BUMI"
650,650,640,650,22854000,"2012-11-08","BUMI"
650,660,630,650,58174500,"2012-11-09","BUMI"
640,650,630,640,30661500,"2012-11-12","BUMI"
630,640,630,630,12421000,"2012-11-13","BUMI"
630,640,610,630,73856496,"2012-11-14","BUMI"
620,630,600,620,53260500,"2012-11-19","BUMI"
600,630,590,600,72218496,"2012-11-20","BUMI"
600,600,580,600,52654500,"2012-11-21","BUMI"
600,600,580,600,23547500,"2012-11-22","BUMI"
590,600,580,590,20555500,"2012-11-23","BUMI"
590,600,570,590,39139000,"2012-11-26","BUMI"
550,590,540,550,95284000,"2012-11-27","BUMI"
550,580,540,550,71551000,"2012-11-28","BUMI"
570,570,550,570,31385000,"2012-11-29","BUMI"
590,590,550,590,82686496,"2012-11-30","BUMI"
570,590,560,570,20913500,"2012-12-03","BUMI"
560,580,550,560,47843000,"2012-12-04","BUMI"
580,580,550,580,26163000,"2012-12-05","BUMI"
570,580,560,570,19785000,"2012-12-06","BUMI"
560,580,550,560,40597000,"2012-12-07","BUMI"
550,570,540,550,65056000,"2012-12-10","BUMI"
570,570,550,570,69053504,"2012-12-11","BUMI"
610,630,560,610,191736992,"2012-12-12","BUMI"
640,650,610,640,133107000,"2012-12-13","BUMI"
630,640,620,630,34852000,"2012-12-14","BUMI"
610,630,590,610,50678500,"2012-12-17","BUMI"
610,620,600,610,29260000,"2012-12-18","BUMI"
590,620,590,590,51549500,"2012-12-19","BUMI"
600,600,590,600,19808500,"2012-12-20","BUMI"
600,600,570,600,55766500,"2012-12-21","BUMI"
600,610,590,600,12819500,"2012-12-26","BUMI"
600,620,590,600,20262500,"2012-12-27","BUMI"
590,620,590,590,25062000,"2012-12-28","BUMI"
620,640,590,620,31913000,"2013-01-02","BUMI"
590,630,580,590,70001504,"2013-01-03","BUMI"
600,620,580,600,36736500,"2013-01-04","BUMI"
610,620,590,610,33253500,"2013-01-07","BUMI"
660,670,600,660,153069504,"2013-01-08","BUMI"
650,690,650,650,120219504,"2013-01-09","BUMI"
660,670,650,660,33303500,"2013-01-10","BUMI"
650,670,650,650,31809000,"2013-01-11","BUMI"
670,670,650,670,45997500,"2013-01-14","BUMI"
650,670,650,650,22854000,"2013-01-15","BUMI"
650,650,630,650,50286000,"2013-01-16","BUMI"
640,650,640,640,10876500,"2013-01-17","BUMI"
640,660,630,640,45657500,"2013-01-18","BUMI"
640,650,630,640,15297500,"2013-01-21","BUMI"
640,640,640,640,0,"2013-01-22","BUMI"
630,630,620,630,13464000,"2013-01-23","BUMI"
620,630,600,620,26851000,"2013-01-25","BUMI"
620,630,600,620,21895500,"2013-01-28","BUMI"
610,620,610,610,17162500,"2013-01-29","BUMI"
620,620,600,620,20637000,"2013-01-30","BUMI"
680,680,610,680,104553000,"2013-01-31","BUMI"
670,690,660,670,99061504,"2013-02-01","BUMI"
650,680,640,650,38175000,"2013-02-04","BUMI"
650,670,640,650,49076500,"2013-02-05","BUMI"
670,680,640,670,53307500,"2013-02-06","BUMI"
660,680,660,660,31542500,"2013-02-07","BUMI"
650,680,650,650,35373000,"2013-02-08","BUMI"
660,670,650,660,16015500,"2013-02-11","BUMI"
680,680,660,680,43941500,"2013-02-12","BUMI"
720,740,680,720,272483008,"2013-02-13","BUMI"
910,910,730,910,675425024,"2013-02-14","BUMI"
850,910,840,850,456438496,"2013-02-15","BUMI"
930,940,840,930,436600512,"2013-02-18","BUMI"
1000,1040,950,1000,617605504,"2013-02-19","BUMI"
980,1040,960,980,311157504,"2013-02-20","BUMI"
920,1000,920,920,287696512,"2013-02-21","BUMI"
910,980,880,910,421881504,"2013-02-22","BUMI"
790,910,790,790,347420992,"2013-02-25","BUMI"
800,830,770,800,228515008,"2013-02-26","BUMI"
840,840,800,840,75294000,"2013-02-27","BUMI"
820,850,810,820,105878000,"2013-02-28","BUMI"
820,850,810,820,77879000,"2013-03-01","BUMI"
820,820,820,820,0,"2013-03-04","BUMI"
770,800,740,770,171339504,"2013-03-05","BUMI"
800,830,770,800,209384496,"2013-03-06","BUMI"
780,810,760,780,97770000,"2013-03-07","BUMI"
790,800,780,790,110212000,"2013-03-08","BUMI"
770,800,770,770,54600500,"2013-03-11","BUMI"
760,790,760,760,118970000,"2013-03-13","BUMI"
760,770,740,750,95011000,"2013-03-14","BUMI"
760,810,760,790,201337504,"2013-03-15","BUMI"
780,790,760,770,45385500,"2013-03-18","BUMI"
780,790,760,760,79814000,"2013-03-19","BUMI"
760,790,750,780,92667000,"2013-03-20","BUMI"
790,790,760,760,101259504,"2013-03-21","BUMI"
760,770,720,720,92494496,"2013-03-22","BUMI"
730,740,690,700,117327000,"2013-03-25","BUMI"
700,710,680,700,98071000,"2013-03-26","BUMI"
700,740,690,710,156268000,"2013-03-27","BUMI"
710,720,690,690,94188000,"2013-03-28","BUMI"
700,730,690,720,116324496,"2013-04-01","BUMI"
730,790,720,760,305340000,"2013-04-02","BUMI"
760,770,730,750,128923504,"2013-04-03","BUMI"
750,750,720,720,60822500,"2013-04-04","BUMI"
730,740,720,720,34280000,"2013-04-05","BUMI"
720,750,710,730,8e+07,"2013-04-08","BUMI"
730,740,710,720,54383500,"2013-04-09","BUMI"
710,730,690,690,86295504,"2013-04-10","BUMI"
700,730,690,710,50482000,"2013-04-11","BUMI"
710,730,700,710,73976000,"2013-04-12","BUMI"
710,720,700,700,23089500,"2013-04-15","BUMI"
670,710,670,700,104749504,"2013-04-16","BUMI"
710,720,690,700,77032000,"2013-04-17","BUMI"
690,710,690,700,38145000,"2013-04-18","BUMI"
690,700,680,690,48597500,"2013-04-19","BUMI"
690,690,670,670,37947000,"2013-04-22","BUMI"
680,690,660,670,59886500,"2013-04-23","BUMI"
680,680,660,670,24507500,"2013-04-24","BUMI"
670,700,660,690,74660000,"2013-04-25","BUMI"
690,690,680,680,17946500,"2013-04-26","BUMI"
680,690,680,680,16267500,"2013-04-29","BUMI"
680,690,650,670,95875000,"2013-04-30","BUMI"
670,670,650,660,17187000,"2013-05-01","BUMI"
650,660,630,630,43045500,"2013-05-02","BUMI"
640,650,620,630,29115500,"2013-05-03","BUMI"
640,660,640,650,26737000,"2013-05-06","BUMI"
650,660,630,650,38387000,"2013-05-07","BUMI"
650,720,650,690,138639504,"2013-05-08","BUMI"
700,700,660,660,39978000,"2013-05-10","BUMI"
660,670,640,650,32261500,"2013-05-13","BUMI"
650,670,640,650,41635500,"2013-05-14","BUMI"
650,670,640,660,65889000,"2013-05-15","BUMI"
670,690,670,670,55609000,"2013-05-16","BUMI"
680,680,660,680,21875500,"2013-05-17","BUMI"
680,720,670,700,82362496,"2013-05-20","BUMI"
700,760,690,760,157146000,"2013-05-21","BUMI"
770,790,730,730,173063008,"2013-05-22","BUMI"
740,760,680,700,119815504,"2013-05-23","BUMI"
710,750,710,720,88308000,"2013-05-24","BUMI"
710,730,690,700,63587500,"2013-05-27","BUMI"
700,730,700,710,79976496,"2013-05-28","BUMI"
710,720,660,670,97872496,"2013-05-29","BUMI"
670,680,660,660,47677000,"2013-05-30","BUMI"
670,680,660,660,41590500,"2013-05-31","BUMI"
660,660,610,630,91253504,"2013-06-03","BUMI"
620,640,610,620,48284500,"2013-06-04","BUMI"
630,630,600,620,34576000,"2013-06-05","BUMI"
610,620,600,600,45882500,"2013-06-07","BUMI"
610,620,590,590,36161500,"2013-06-10","BUMI"
590,600,550,550,42911500,"2013-06-11","BUMI"
550,560,500,530,112809000,"2013-06-12","BUMI"
510,560,490,520,74957000,"2013-06-13","BUMI"
550,560,540,540,29455500,"2013-06-14","BUMI"
540,550,530,530,19767000,"2013-06-17","BUMI"
540,570,540,560,29452000,"2013-06-18","BUMI"
570,580,550,550,35069500,"2013-06-19","BUMI"
530,550,520,540,33764500,"2013-06-20","BUMI"
520,560,500,560,126738000,"2013-06-21","BUMI"
550,560,520,520,28649000,"2013-06-24","BUMI"
530,540,510,510,26932000,"2013-06-25","BUMI"
520,550,520,530,51223500,"2013-06-26","BUMI"
550,550,520,530,31965000,"2013-06-27","BUMI"
530,550,530,550,57747500,"2013-06-28","BUMI"
550,550,540,540,14121000,"2013-07-01","BUMI"
550,550,520,520,29233000,"2013-07-02","BUMI"
520,530,510,520,31242000,"2013-07-03","BUMI"
520,530,510,520,14829000,"2013-07-04","BUMI"
520,530,510,510,13304500,"2013-07-05","BUMI"
500,510,485,485,58278000,"2013-07-08","BUMI"
490,495,470,475,44960500,"2013-07-09","BUMI"
480,485,455,475,80729000,"2013-07-10","BUMI"
475,510,475,490,75289504,"2013-07-11","BUMI"
495,530,495,500,75711504,"2013-07-12","BUMI"
510,550,500,540,58687500,"2013-07-15","BUMI"
550,550,510,510,34434500,"2013-07-16","BUMI"
510,530,500,520,29525000,"2013-07-17","BUMI"
510,540,510,530,47591500,"2013-07-18","BUMI"
530,550,530,530,78213504,"2013-07-19","BUMI"
530,530,500,510,21873000,"2013-07-22","BUMI"
500,520,495,500,57672000,"2013-07-23","BUMI"
500,510,490,510,33135000,"2013-07-24","BUMI"
500,510,495,495,15468500,"2013-07-25","BUMI"
490,500,490,490,11315500,"2013-07-26","BUMI"
485,490,480,480,15447000,"2013-07-29","BUMI"
480,485,470,470,16043500,"2013-07-30","BUMI"
480,510,475,510,72756000,"2013-07-31","BUMI"
520,530,500,500,16946000,"2013-08-01","BUMI"
510,510,490,500,13298500,"2013-08-02","BUMI"
500,530,485,510,54339500,"2013-08-12","BUMI"
510,520,490,495,30154000,"2013-08-13","BUMI"
495,495,475,480,50471500,"2013-08-14","BUMI"
480,485,475,480,12116500,"2013-08-15","BUMI"
480,480,470,480,12494500,"2013-08-16","BUMI"
470,475,435,435,54448000,"2013-08-19","BUMI"
425,430,390,405,88450000,"2013-08-20","BUMI"
410,410,400,405,20701000,"2013-08-21","BUMI"
400,435,395,425,59578000,"2013-08-22","BUMI"
430,435,410,415,20687000,"2013-08-23","BUMI"
420,440,415,420,30563000,"2013-08-26","BUMI"
415,420,400,410,33345000,"2013-08-27","BUMI"
400,410,395,405,27479000,"2013-08-28","BUMI"
405,410,400,410,43590500,"2013-08-29","BUMI"
410,415,400,410,32265000,"2013-08-30","BUMI"
410,410,395,400,33816000,"2013-09-02","BUMI"
400,435,400,430,113576496,"2013-09-03","BUMI"
430,490,415,450,193340992,"2013-09-04","BUMI"
455,460,425,435,67731000,"2013-09-05","BUMI"
435,440,425,425,27535500,"2013-09-06","BUMI"
440,455,430,430,53603500,"2013-09-09","BUMI"
430,440,425,430,57651000,"2013-09-10","BUMI"
435,440,420,430,47522000,"2013-09-11","BUMI"
430,445,420,430,65154000,"2013-09-12","BUMI"
425,430,420,420,23866000,"2013-09-13","BUMI"
425,445,425,435,95974000,"2013-09-16","BUMI"
435,465,430,455,133600000,"2013-09-17","BUMI"
455,520,450,510,260101504,"2013-09-18","BUMI"
530,550,520,520,167352000,"2013-09-19","BUMI"
520,540,510,510,83725000,"2013-09-20","BUMI"
500,530,495,520,49826000,"2013-09-23","BUMI"
510,530,495,495,55149500,"2013-09-24","BUMI"
490,520,480,500,61401000,"2013-09-25","BUMI"
500,510,490,500,34874500,"2013-09-26","BUMI"
500,500,485,485,22108000,"2013-09-27","BUMI"
480,480,455,455,44972500,"2013-09-30","BUMI"
460,475,450,460,29835000,"2013-10-01","BUMI"
460,485,460,465,33675000,"2013-10-02","BUMI"
470,480,465,475,44609000,"2013-10-03","BUMI"
470,490,460,465,49509500,"2013-10-04","BUMI"
465,475,445,455,48156000,"2013-10-07","BUMI"
450,465,445,455,36800500,"2013-10-08","BUMI"
450,490,450,485,129251504,"2013-10-09","BUMI"
485,485,485,485,129251504,"2013-10-10","BUMI"
485,485,485,485,129251504,"2013-10-11","BUMI"
485,485,485,485,129251504,"2013-10-16","BUMI"
485,485,485,485,129251504,"2013-10-17","BUMI"
500,520,470,485,129312496,"2013-10-18","BUMI"
485,490,470,480,30068500,"2013-10-21","BUMI"
475,480,470,470,24525000,"2013-10-22","BUMI"
470,480,465,465,18155000,"2013-10-23","BUMI"
470,480,465,475,30344500,"2013-10-24","BUMI"
470,475,460,470,22036500,"2013-10-25","BUMI"
465,470,460,465,19977500,"2013-10-28","BUMI"
460,465,455,460,20164000,"2013-10-29","BUMI"
460,465,450,460,21483500,"2013-10-30","BUMI"
450,460,450,455,23321500,"2013-10-31","BUMI"
450,460,445,445,32841000,"2013-11-01","BUMI"
450,450,430,435,27154500,"2013-11-04","BUMI"
435,445,420,425,33761500,"2013-11-06","BUMI"
425,435,420,425,34197500,"2013-11-07","BUMI"
420,440,415,425,87186000,"2013-11-08","BUMI"
425,440,420,430,86709504,"2013-11-11","BUMI"
435,445,430,430,115864000,"2013-11-12","BUMI"
430,430,410,410,55873500,"2013-11-13","BUMI"
415,420,405,410,60461000,"2013-11-14","BUMI"
415,415,400,400,65149500,"2013-11-15","BUMI"
405,410,390,400,62069000,"2013-11-18","BUMI"
395,400,385,385,56261000,"2013-11-19","BUMI"
385,415,385,400,71873000,"2013-11-20","BUMI"
400,410,385,385,53502500,"2013-11-21","BUMI"
385,405,385,390,62717000,"2013-11-22","BUMI"
400,400,385,395,109771000,"2013-11-25","BUMI"
395,400,335,335,1064582976,"2013-11-26","BUMI"
340,345,325,335,184895008,"2013-11-27","BUMI"
335,340,300,305,145881504,"2013-11-28","BUMI"
300,310,285,290,211769504,"2013-11-29","BUMI"
295,315,285,315,98384000,"2013-12-02","BUMI"
310,315,300,300,90572496,"2013-12-03","BUMI"
295,325,290,315,149866496,"2013-12-04","BUMI"
310,315,290,295,113463504,"2013-12-05","BUMI"
300,315,290,300,98304496,"2013-12-06","BUMI"
300,310,295,295,58839500,"2013-12-09","BUMI"
300,300,290,290,60326000,"2013-12-10","BUMI"
290,295,270,280,95846000,"2013-12-11","BUMI"
275,290,275,275,105940000,"2013-12-12","BUMI"
285,295,275,275,108723000,"2013-12-13","BUMI"
290,360,290,350,447737984,"2013-12-16","BUMI"
360,375,340,360,351508512,"2013-12-17","BUMI"
370,370,340,340,164776992,"2013-12-18","BUMI"
345,350,335,335,76788496,"2013-12-19","BUMI"
335,340,300,305,153995504,"2013-12-20","BUMI"
300,310,295,300,57521000,"2013-12-23","BUMI"
300,310,300,305,36556000,"2013-12-24","BUMI"
305,310,290,300,56222000,"2013-12-27","BUMI"
300,305,300,300,16956000,"2013-12-30","BUMI"
305,310,300,305,21895000,"2014-01-02","BUMI"
305,310,300,305,43620000,"2014-01-03","BUMI"
303,303,290,290,43570900,"2014-01-06","BUMI"
295,321,288,316,72373000,"2014-01-07","BUMI"
320,323,312,312,73087200,"2014-01-08","BUMI"
312,318,310,312,25369700,"2014-01-09","BUMI"
312,321,312,314,60231800,"2014-01-10","BUMI"
320,328,316,324,95359700,"2014-01-13","BUMI"
326,346,323,346,148293900,"2014-01-15","BUMI"
348,350,329,329,92595500,"2014-01-16","BUMI"
328,353,325,342,130361300,"2014-01-17","BUMI"
345,347,337,337,45172800,"2014-01-20","BUMI"
337,349,335,344,48654700,"2014-01-21","BUMI"
340,348,340,344,43940600,"2014-01-22","BUMI"
346,347,340,341,20547000,"2014-01-23","BUMI"
333,340,333,333,36879300,"2014-01-24","BUMI"
328,328,319,319,33119600,"2014-01-27","BUMI"
317,324,317,318,16639700,"2014-01-28","BUMI"
319,328,318,321,39590600,"2014-01-29","BUMI"
317,319,307,307,60101100,"2014-01-30","BUMI"
307,313,300,307,28092800,"2014-02-03","BUMI"
302,307,294,302,30883800,"2014-02-04","BUMI"
303,310,303,308,23263700,"2014-02-05","BUMI"
310,312,305,309,25057800,"2014-02-06","BUMI"
309,316,309,310,28549500,"2014-02-07","BUMI"
313,314,306,306,27564000,"2014-02-10","BUMI"
308,316,307,315,41141200,"2014-02-11","BUMI"
315,320,303,304,105268100,"2014-02-12","BUMI"
304,309,303,304,40085100,"2014-02-13","BUMI"
306,307,303,306,16138500,"2014-02-14","BUMI"
308,309,304,304,37671600,"2014-02-17","BUMI"
306,333,306,327,217685100,"2014-02-18","BUMI"
328,335,323,328,163902600,"2014-02-19","BUMI"
328,331,322,323,69319200,"2014-02-20","BUMI"
325,328,324,326,29199700,"2014-02-21","BUMI"
326,337,325,331,74612900,"2014-02-24","BUMI"
332,335,326,326,38954000,"2014-02-25","BUMI"
326,329,313,315,50738400,"2014-02-26","BUMI"
317,321,313,316,31079500,"2014-02-27","BUMI"
317,325,317,325,43006300,"2014-02-28","BUMI"
327,327,316,318,33773600,"2014-03-03","BUMI"
318,325,317,324,42704400,"2014-03-04","BUMI"
326,326,321,325,44300600,"2014-03-05","BUMI"
325,325,317,319,49566200,"2014-03-06","BUMI"
320,325,317,320,41140300,"2014-03-07","BUMI"
318,321,314,314,24985000,"2014-03-10","BUMI"
315,318,310,310,37421700,"2014-03-11","BUMI"
310,311,303,303,77775400,"2014-03-12","BUMI"
303,331,303,330,166837500,"2014-03-13","BUMI"
330,330,310,311,187778200,"2014-03-14","BUMI"
311,311,311,311,147068992,"2014-03-17","BUMI"
315,318,306,306,70563100,"2014-03-18","BUMI"
306,315,306,308,65923500,"2014-03-19","BUMI"
310,314,304,305,131060500,"2014-03-20","BUMI"
310,313,298,300,467855200,"2014-03-21","BUMI"
305,306,300,300,89603700,"2014-03-24","BUMI"
303,306,281,282,184302700,"2014-03-25","BUMI"
285,295,285,286,128129100,"2014-03-26","BUMI"
288,289,275,275,185707400,"2014-03-27","BUMI"
276,278,267,269,144717500,"2014-03-28","BUMI"
270,273,251,257,189437400,"2014-04-01","BUMI"
258,272,254,264,261772000,"2014-04-02","BUMI"
268,270,262,264,114523200,"2014-04-03","BUMI"
269,269,261,263,90199300,"2014-04-04","BUMI"
263,268,262,262,64567400,"2014-04-07","BUMI"
264,265,249,251,147388800,"2014-04-08","BUMI"
251,251,251,251,0,"2014-04-09","BUMI"
250,255,226,228,130906100,"2014-04-10","BUMI"
225,234,222,231,83402000,"2014-04-11","BUMI"
233,236,231,231,53797500,"2014-04-14","BUMI"
232,233,203,204,210952600,"2014-04-15","BUMI"
204,222,187,215,590096400,"2014-04-16","BUMI"
222,222,209,210,103861400,"2014-04-17","BUMI"
208,217,208,211,44362900,"2014-04-21","BUMI"
212,216,210,211,54034500,"2014-04-22","BUMI"
213,214,198,205,97496200,"2014-04-23","BUMI"
200,213,196,204,98357400,"2014-04-24","BUMI"
206,208,203,204,46776000,"2014-04-25","BUMI"
204,204,196,196,85456200,"2014-04-28","BUMI"
200,200,190,194,70116000,"2014-04-29","BUMI"
195,204,194,204,85941000,"2014-04-30","BUMI"
206,210,200,200,73484900,"2014-05-02","BUMI"
196,202,196,198,31809000,"2014-05-05","BUMI"
196,202,196,196,19547200,"2014-05-06","BUMI"
193,205,193,196,71646500,"2014-05-07","BUMI"
201,201,194,195,25932600,"2014-05-08","BUMI"
197,198,194,195,24399200,"2014-05-09","BUMI"
195,198,188,191,66805100,"2014-05-12","BUMI"
192,195,191,191,32946000,"2014-05-13","BUMI"
195,215,195,210,290167500,"2014-05-14","BUMI"
211,227,208,224,311761200,"2014-05-16","BUMI"
212,235,211,212,289676100,"2014-05-19","BUMI"
209,216,203,209,109824700,"2014-05-20","BUMI"
216,218,205,216,105684300,"2014-05-21","BUMI"
215,220,212,215,113529000,"2014-05-22","BUMI"
214,218,214,214,47236900,"2014-05-23","BUMI"
212,217,212,212,56166300,"2014-05-26","BUMI"
206,216,205,206,82190800,"2014-05-28","BUMI"
200,208,200,200,80558100,"2014-05-30","BUMI"
207,208,197,207,83785600,"2014-06-02","BUMI"
202,209,202,202,32345000,"2014-06-03","BUMI"
200,205,200,200,40337100,"2014-06-04","BUMI"
202,202,198,198,38625800,"2014-06-05","BUMI"
194,201,193,194,70537700,"2014-06-06","BUMI"
189,195,189,189,42797500,"2014-06-09","BUMI"
194,195,190,194,24501800,"2014-06-10","BUMI"
194,194,194,194,0,"2014-06-11","BUMI"
193,202,192,193,112459300,"2014-06-12","BUMI"
194,195,192,194,19630200,"2014-06-13","BUMI"
190,196,188,190,29414000,"2014-06-16","BUMI"
186,192,185,186,40252000,"2014-06-17","BUMI"
175,190,174,175,96209600,"2014-06-18","BUMI"
165,176,158,165,218518200,"2014-06-19","BUMI"
153,166,150,153,147524800,"2014-06-20","BUMI"
131,153,129,131,212909200,"2014-06-23","BUMI"
159,166,126,159,376027500,"2014-06-24","BUMI"
149,164,146,149,176272000,"2014-06-25","BUMI"
150,158,147,150,59741100,"2014-06-26","BUMI"
172,177,152,172,321552800,"2014-06-27","BUMI"
170,184,170,170,223021900,"2014-06-30","BUMI"
175,181,169,175,127905800,"2014-07-01","BUMI"
182,184,172,182,180898500,"2014-07-02","BUMI"
183,188,181,183,214788600,"2014-07-03","BUMI"
178,187,178,178,174771000,"2014-07-04","BUMI"
174,180,169,174,128364500,"2014-07-07","BUMI"
161,176,160,161,128308700,"2014-07-08","BUMI"
161,161,161,161,0,"2014-07-09","BUMI"
156,166,153,156,73714600,"2014-07-10","BUMI"
162,168,150,162,152229400,"2014-07-11","BUMI"
158,168,157,158,75948100,"2014-07-14","BUMI"
159,164,156,159,72011100,"2014-07-15","BUMI"
158,163,158,158,47324700,"2014-07-16","BUMI"
155,160,154,155,62053100,"2014-07-17","BUMI"
159,159,155,159,36620100,"2014-07-18","BUMI"
156,163,155,156,36117200,"2014-07-21","BUMI"
154,158,154,154,71621000,"2014-07-22","BUMI"
156,162,155,156,59952100,"2014-07-23","BUMI"
167,167,154,167,137899300,"2014-07-24","BUMI"
189,194,165,189,272178900,"2014-07-25","BUMI"
191,197,185,191,113326300,"2014-08-04","BUMI"
203,207,188,203,209720500,"2014-08-05","BUMI"
200,205,197,200,90202300,"2014-08-06","BUMI"
200,207,200,200,102348600,"2014-08-07","BUMI"
193,202,192,193,49753800,"2014-08-08","BUMI"
182,197,182,182,96365500,"2014-08-11","BUMI"
186,195,179,186,143080700,"2014-08-12","BUMI"
186,192,184,186,83578400,"2014-08-13","BUMI"
185,189,183,185,71881400,"2014-08-14","BUMI"
186,189,185,186,34135200,"2014-08-15","BUMI"
186,191,186,186,55105600,"2014-08-18","BUMI"
184,188,182,184,36559400,"2014-08-19","BUMI"
181,185,181,181,32011500,"2014-08-20","BUMI"
181,183,176,181,42526600,"2014-08-21","BUMI"
187,189,179,187,100016000,"2014-08-22","BUMI"
197,201,190,197,212230900,"2014-08-25","BUMI"
195,204,195,195,216002900,"2014-08-26","BUMI"
191,197,191,191,71529000,"2014-08-27","BUMI"
194,197,192,194,71220700,"2014-08-28","BUMI"
195,200,194,195,85040900,"2014-08-29","BUMI"
196,204,193,196,227635700,"2014-09-01","BUMI"
190,199,190,190,142614600,"2014-09-02","BUMI"
190,194,190,190,39895300,"2014-09-03","BUMI"
186,192,185,186,72797500,"2014-09-04","BUMI"
190,195,185,190,124471700,"2014-09-05","BUMI"
191,195,190,191,31902900,"2014-09-08","BUMI"
195,198,190,195,186320700,"2014-09-09","BUMI"
187,200,186,187,236302600,"2014-09-10","BUMI"
185,192,184,185,115600600,"2014-09-11","BUMI"
185,188,183,185,61231900,"2014-09-12","BUMI"
190,194,186,190,129290700,"2014-09-15","BUMI"
187,197,187,187,219505000,"2014-09-16","BUMI"
189,192,187,189,76448300,"2014-09-17","BUMI"
189,191,188,189,40948500,"2014-09-18","BUMI"
195,195,187,195,245121900,"2014-09-19","BUMI"
192,201,192,192,189906200,"2014-09-22","BUMI"
189,194,189,189,57983200,"2014-09-23","BUMI"
190,194,189,190,102299200,"2014-09-24","BUMI"
190,190,190,190,0,"2014-09-25","BUMI"
190,190,190,190,0,"2014-09-26","BUMI"
190,190,190,190,0,"2014-09-29","BUMI"
190,190,190,190,0,"2014-09-30","BUMI"
190,190,190,190,0,"2014-10-01","BUMI"
190,190,190,190,0,"2014-10-02","BUMI"
190,190,190,190,0,"2014-10-03","BUMI"
190,190,190,190,0,"2014-10-06","BUMI"
159,183,152,159,418702400,"2014-10-07","BUMI"
157,165,154,157,88181100,"2014-10-08","BUMI"
149,161,148,149,115483600,"2014-10-09","BUMI"
143,148,141,143,101546000,"2014-10-10","BUMI"
134,146,134,134,105369500,"2014-10-13","BUMI"
130,137,127,130,94366000,"2014-10-14","BUMI"
122,133,121,122,82746000,"2014-10-15","BUMI"
129,130,118,129,93002200,"2014-10-16","BUMI"
125,134,123,125,135647300,"2014-10-17","BUMI"
123,128,122,123,98280100,"2014-10-20","BUMI"
122,124,119,122,49391500,"2014-10-21","BUMI"
129,130,121,129,135613400,"2014-10-22","BUMI"
140,143,127,140,299177200,"2014-10-23","BUMI"
142,145,136,142,136871000,"2014-10-24","BUMI"
141,146,140,141,88573400,"2014-10-27","BUMI"
136,143,133,136,79620600,"2014-10-28","BUMI"
139,141,136,139,55025200,"2014-10-29","BUMI"
138,142,137,138,63387000,"2014-10-30","BUMI"
138,140,136,138,32964500,"2014-10-31","BUMI"
136,139,136,136,25774100,"2014-11-03","BUMI"
130,138,130,130,55318800,"2014-11-04","BUMI"
130,132,127,130,38667000,"2014-11-05","BUMI"
130,131,127,130,30365700,"2014-11-06","BUMI"
129,131,127,129,23767400,"2014-11-07","BUMI"
132,132,128,132,23631800,"2014-11-10","BUMI"
118,135,118,118,219881600,"2014-11-11","BUMI"
108,120,107,108,256258600,"2014-11-12","BUMI"
105,112,98,105,200621800,"2014-11-13","BUMI"
104,110,103,104,29543700,"2014-11-14","BUMI"
104,105,100,100,61204000,"2014-11-17","BUMI"
102,107,99,102,133300800,"2014-11-18","BUMI"
100,105,99,100,106622300,"2014-11-19","BUMI"
97,102,96,97,139147700,"2014-11-20","BUMI"
93,98,90,93,179643000,"2014-11-21","BUMI"
94,96,92,94,88625500,"2014-11-24","BUMI"
99,103,93,99,221532800,"2014-11-25","BUMI"
95,101,95,95,144358300,"2014-11-26","BUMI"
92,96,91,92,117829600,"2014-11-27","BUMI"
87,92,87,87,228019600,"2014-11-28","BUMI"
87,87,77,82,330720900,"2014-12-01","BUMI"
83,92,81,86,309625900,"2014-12-02","BUMI"
87,88,81,81,207055300,"2014-12-03","BUMI"
81,82,75,78,219248100,"2014-12-04","BUMI"
78,81,76,78,88049100,"2014-12-05","BUMI"
77,79,69,70,238157300,"2014-12-08","BUMI"
70,76,68,72,183254200,"2014-12-09","BUMI"
71,74,69,69,101870800,"2014-12-10","BUMI"
69,72,67,71,118125700,"2014-12-11","BUMI"
71,71,69,70,71187300,"2014-12-12","BUMI"
68,70,67,68,94324600,"2014-12-15","BUMI"
68,68,63,63,120260600,"2014-12-16","BUMI"
65,65,56,57,208045100,"2014-12-17","BUMI"
57,59,52,53,273766000,"2014-12-18","BUMI"
54,71,53,71,826066500,"2014-12-19","BUMI"
75,92,73,78,1165480400,"2014-12-22","BUMI"
78,84,71,72,455491300,"2014-12-23","BUMI"
74,74,69,71,132297700,"2014-12-24","BUMI"
70,81,70,75,385812500,"2014-12-29","BUMI"
74,80,72,80,169751100,"2014-12-30","BUMI"
80,87,75,87,548555800,"2015-01-02","BUMI"
87,96,85,89,519008100,"2015-01-05","BUMI"
87,89,82,83,287626600,"2015-01-06","BUMI"
84,87,82,84,157459600,"2015-01-07","BUMI"
85,93,83,92,755597000,"2015-01-08","BUMI"
95,105,93,100,1300382100,"2015-01-09","BUMI"
100,103,98,100,294229700,"2015-01-12","BUMI"
100,114,99,114,1025446200,"2015-01-13","BUMI"
116,117,102,102,859432700,"2015-01-14","BUMI"
113,113,102,113,533785300,"2015-01-15","BUMI"
112,113,107,108,412323700,"2015-01-16","BUMI"
109,112,105,107,168768100,"2015-01-19","BUMI"
109,109,99,102,393819200,"2015-01-20","BUMI"
102,104,98,99,139060100,"2015-01-21","BUMI"
100,101,95,100,227480300,"2015-01-22","BUMI"
101,106,99,100,287879700,"2015-01-23","BUMI"
100,100,96,97,110406300,"2015-01-26","BUMI"
99,101,98,99,132547400,"2015-01-27","BUMI"
99,104,98,100,153395900,"2015-01-28","BUMI"
100,102,99,99,65192200,"2015-01-29","BUMI"
100,101,98,101,102960200,"2015-01-30","BUMI"
100,103,99,100,107767900,"2015-02-02","BUMI"
100,106,100,104,265852300,"2015-02-03","BUMI"
106,106,101,102,222628300,"2015-02-04","BUMI"
102,104,100,101,94695300,"2015-02-05","BUMI"
102,103,99,100,98174800,"2015-02-06","BUMI"
100,102,99,100,58239100,"2015-02-09","BUMI"
100,104,100,101,128186000,"2015-02-10","BUMI"
102,104,100,101,133279200,"2015-02-11","BUMI"
101,102,98,99,58266400,"2015-02-12","BUMI"
101,103,99,100,105335200,"2015-02-13","BUMI"
100,102,99,99,39495400,"2015-02-16","BUMI"
99,101,98,99,89378200,"2015-02-17","BUMI"
99,100,96,97,92352000,"2015-02-18","BUMI"
97,99,96,96,83779600,"2015-02-20","BUMI"
96,97,96,97,25535000,"2015-02-23","BUMI"
97,97,95,95,56186900,"2015-02-24","BUMI"
96,97,91,92,95667300,"2015-02-25","BUMI"
92,94,84,87,154244300,"2015-02-26","BUMI"
87,90,85,90,72428700,"2015-02-27","BUMI"
90,97,89,96,144657000,"2015-03-02","BUMI"
90,100,90,99,174244100,"2015-03-03","BUMI"
99,100,95,96,89180200,"2015-03-04","BUMI"
95,97,95,95,33377200,"2015-03-05","BUMI"
95,96,94,95,29602600,"2015-03-06","BUMI"
94,95,89,90,67706200,"2015-03-09","BUMI"
90,93,89,91,67882100,"2015-03-10","BUMI"
90,91,87,89,63823300,"2015-03-11","BUMI"
89,90,87,89,42390200,"2015-03-12","BUMI"
90,91,88,88,56265600,"2015-03-13","BUMI"
88,90,86,87,39312600,"2015-03-16","BUMI"
87,89,87,88,34437500,"2015-03-17","BUMI"
88,88,86,87,27589800,"2015-03-18","BUMI"
88,90,87,88,76872200,"2015-03-19","BUMI"
88,93,87,89,160903500,"2015-03-20","BUMI"
89,92,89,90,52953700,"2015-03-23","BUMI"
90,91,89,89,40918200,"2015-03-24","BUMI"
89,90,87,87,47084000,"2015-03-25","BUMI"
87,88,81,82,71239000,"2015-03-26","BUMI"
85,85,81,83,44585400,"2015-03-27","BUMI"
83,83,81,81,18875700,"2015-03-30","BUMI"
81,83,78,78,42601600,"2015-03-31","BUMI"
78,78,74,75,33887300,"2015-04-01","BUMI"
75,88,75,82,261126500,"2015-04-02","BUMI"
83,86,83,83,78487300,"2015-04-06","BUMI"
83,85,82,83,66659400,"2015-04-07","BUMI"
85,85,81,81,42928300,"2015-04-08","BUMI"
81,87,81,87,169585000,"2015-04-09","BUMI"
87,89,85,85,134050200,"2015-04-10","BUMI"
82,86,82,82,29218600,"2015-04-13","BUMI"
82,85,80,80,97280600,"2015-04-14","BUMI"
81,82,79,80,44215900,"2015-04-15","BUMI"
81,85,80,82,98913900,"2015-04-16","BUMI"
83,83,80,80,61814800,"2015-04-17","BUMI"
80,81,77,80,45422100,"2015-04-20","BUMI"
80,81,79,79,34340200,"2015-04-21","BUMI"
80,80,79,80,21960200,"2015-04-22","BUMI"
80,81,76,77,65302500,"2015-04-23","BUMI"
77,79,75,78,67099200,"2015-04-24","BUMI"
84,84,70,72,108949900,"2015-04-27","BUMI"
73,73,71,72,38804400,"2015-04-28","BUMI"
73,73,68,68,69735900,"2015-04-29","BUMI"
68,72,67,72,62161800,"2015-04-30","BUMI"
72,79,70,75,134553200,"2015-05-04","BUMI"
76,84,75,84,280302700,"2015-05-05","BUMI"
83,86,81,81,137899600,"2015-05-06","BUMI"
81,82,78,79,104107400,"2015-05-07","BUMI"
80,103,79,101,713619700,"2015-05-08","BUMI"
101,111,98,103,839879000,"2015-05-11","BUMI"
103,104,94,95,345234700,"2015-05-12","BUMI"
95,103,94,99,337251000,"2015-05-13","BUMI"
99,101,97,97,175011500,"2015-05-15","BUMI"
95,102,94,99,218882400,"2015-05-18","BUMI"
99,101,96,97,137149500,"2015-05-19","BUMI"
98,99,89,90,206753400,"2015-05-20","BUMI"
90,91,86,88,174797500,"2015-05-21","BUMI"
88,96,88,90,211086200,"2015-05-22","BUMI"
90,91,87,88,88405300,"2015-05-25","BUMI"
88,91,87,87,76586700,"2015-05-26","BUMI"
88,93,86,90,195383700,"2015-05-27","BUMI"
88,91,82,84,205413900,"2015-05-28","BUMI"
84,85,78,78,202296200,"2015-05-29","BUMI"
79,82,78,79,71030500,"2015-06-01","BUMI"
79,80,76,79,44958800,"2015-06-03","BUMI"
79,80,76,77,60686000,"2015-06-04","BUMI"
77,78,75,76,59685200,"2015-06-05","BUMI"
77,78,68,69,147368200,"2015-06-08","BUMI"
70,70,64,67,109888900,"2015-06-09","BUMI"
67,71,62,63,223767300,"2015-06-10","BUMI"
64,66,63,64,120895600,"2015-06-11","BUMI"
65,67,64,65,41140800,"2015-06-12","BUMI"
66,66,62,62,113023500,"2015-06-15","BUMI"
62,63,61,61,46497900,"2015-06-16","BUMI"
61,65,61,61,76327800,"2015-06-17","BUMI"
62,64,61,62,51431000,"2015-06-18","BUMI"
62,64,62,64,51036900,"2015-06-19","BUMI"
64,65,62,64,76646100,"2015-06-22","BUMI"
64,65,62,63,46824200,"2015-06-23","BUMI"
63,68,63,65,117337300,"2015-06-24","BUMI"
64,66,63,63,56468300,"2015-06-25","BUMI"
63,64,61,61,62586300,"2015-06-26","BUMI"
61,62,60,60,55007800,"2015-06-29","BUMI"
60,60,60,60,0,"2015-06-30","BUMI"
60,62,56,59,222295500,"2015-07-01","BUMI"
59,64,58,62,330272100,"2015-07-02","BUMI"
63,63,59,60,162380300,"2015-07-03","BUMI"
61,62,58,60,142582600,"2015-07-06","BUMI"
60,61,59,60,48312800,"2015-07-07","BUMI"
60,60,58,58,57905600,"2015-07-08","BUMI"
59,59,55,57,125682300,"2015-07-09","BUMI"
57,58,55,56,75924600,"2015-07-10","BUMI"
57,57,54,54,81185700,"2015-07-13","BUMI"
54,55,51,53,272394400,"2015-07-14","BUMI"
53,54,52,53,77125300,"2015-07-15","BUMI"
53,54,51,52,81285400,"2015-07-22","BUMI"
52,55,51,55,125697100,"2015-07-23","BUMI"
55,55,51,52,105775300,"2015-07-24","BUMI"
52,53,50,50,217627500,"2015-07-27","BUMI"
50,50,50,50,27892000,"2015-07-28","BUMI"
50,50,50,50,13132500,"2015-07-29","BUMI"
50,50,50,50,3362000,"2015-07-30","BUMI"
50,50,50,50,3486800,"2015-07-31","BUMI"
50,50,50,50,7081400,"2015-08-03","BUMI"
50,50,50,50,3976700,"2015-08-04","BUMI"
50,50,50,50,3797400,"2015-08-05","BUMI"
50,50,50,50,1519200,"2015-08-06","BUMI"
50,50,50,50,3180600,"2015-08-07","BUMI"
50,50,50,50,963200,"2015-08-10","BUMI"
50,50,50,50,904600,"2015-08-11","BUMI"
50,50,50,50,131800,"2015-08-12","BUMI"
50,50,50,50,1553000,"2015-08-13","BUMI"
50,50,50,50,193000,"2015-08-14","BUMI"
50,50,50,50,2299500,"2015-08-18","BUMI"
50,50,50,50,3708600,"2015-08-19","BUMI"
50,50,50,50,2525900,"2015-08-20","BUMI"
50,50,50,50,116700,"2015-08-21","BUMI"
50,50,50,50,854300,"2015-08-24","BUMI"
50,50,50,50,483300,"2015-08-25","BUMI"
50,50,50,50,108600,"2015-08-26","BUMI"
50,50,50,50,325400,"2015-08-27","BUMI"
50,50,50,50,1073700,"2015-08-28","BUMI"
50,50,50,50,157100,"2015-08-31","BUMI"
50,50,50,50,89600,"2015-09-01","BUMI"
50,50,50,50,311100,"2015-09-02","BUMI"
50,50,50,50,28700,"2015-09-03","BUMI"
50,50,50,50,1245900,"2015-09-04","BUMI"
50,50,50,50,3637800,"2015-09-07","BUMI"
50,50,50,50,22100,"2015-09-08","BUMI"
50,50,50,50,224800,"2015-09-09","BUMI"
50,50,50,50,42600,"2015-09-10","BUMI"
50,50,50,50,341400,"2015-09-11","BUMI"
50,50,50,50,16300,"2015-09-14","BUMI"
50,50,50,50,21400,"2015-09-15","BUMI"
50,50,50,50,2300,"2015-09-16","BUMI"
50,50,50,50,657500,"2015-09-17","BUMI"
50,50,50,50,753200,"2015-09-18","BUMI"
50,50,50,50,671900,"2015-09-21","BUMI"
50,50,50,50,30400,"2015-09-22","BUMI"
50,50,50,50,200400,"2015-09-23","BUMI"
50,50,50,50,12700,"2015-09-25","BUMI"
50,50,50,50,161300,"2015-09-28","BUMI"
50,50,50,50,132000,"2015-09-29","BUMI"
50,50,50,50,28800,"2015-09-30","BUMI"
50,50,50,50,76400,"2015-10-01","BUMI"
50,50,50,50,117800,"2015-10-02","BUMI"
50,50,50,50,759300,"2015-10-05","BUMI"
50,50,50,50,1593100,"2015-10-06","BUMI"
50,50,50,50,145500,"2015-10-07","BUMI"
50,50,50,50,2591600,"2015-10-08","BUMI"
50,67,50,67,497251900,"2015-10-09","BUMI"
70,88,70,83,1001885400,"2015-10-12","BUMI"
84,87,75,75,425110200,"2015-10-13","BUMI"
70,70,68,68,67133600,"2015-10-15","BUMI"
62,68,62,62,187431200,"2015-10-16","BUMI"
58,67,56,56,993871800,"2015-10-19","BUMI"
56,61,51,51,709874100,"2015-10-20","BUMI"
52,56,50,53,284043100,"2015-10-21","BUMI"
53,55,50,50,272855900,"2015-10-22","BUMI"
51,52,50,51,245281500,"2015-10-23","BUMI"
51,52,50,50,134057800,"2015-10-26","BUMI"
50,51,50,50,76904700,"2015-10-27","BUMI"
50,56,50,51,414235500,"2015-10-28","BUMI"
51,53,50,50,273012100,"2015-10-29","BUMI"
50,51,50,50,163808500,"2015-10-30","BUMI"
50,51,50,50,61909100,"2015-11-02","BUMI"
50,51,50,50,45162000,"2015-11-03","BUMI"
50,51,50,50,26589200,"2015-11-04","BUMI"
50,50,50,50,3790000,"2015-11-05","BUMI"
50,50,50,50,902200,"2015-11-06","BUMI"
50,50,50,50,12717400,"2015-11-09","BUMI"
50,50,50,50,2280600,"2015-11-10","BUMI"
50,50,50,50,505800,"2015-11-11","BUMI"
50,50,50,50,450700,"2015-11-12","BUMI"
50,50,50,50,1342800,"2015-11-13","BUMI"
50,50,50,50,228700,"2015-11-16","BUMI"
50,50,50,50,48100,"2015-11-17","BUMI"
50,50,50,50,104000,"2015-11-18","BUMI"
50,50,50,50,113200,"2015-11-19","BUMI"
50,50,50,50,6716500,"2015-11-20","BUMI"
50,50,50,50,5708500,"2015-11-23","BUMI"
50,50,50,50,381000,"2015-11-24","BUMI"
50,50,50,50,1862100,"2015-11-25","BUMI"
50,50,50,50,1010700,"2015-11-26","BUMI"
50,50,50,50,301000,"2015-11-27","BUMI"
50,50,50,50,59127900,"2015-11-30","BUMI"
50,50,50,50,1929600,"2015-12-01","BUMI"
50,50,50,50,530200,"2015-12-02","BUMI"
50,50,50,50,833000,"2015-12-03","BUMI"
50,50,50,50,1196300,"2015-12-04","BUMI"
50,50,50,50,2025600,"2015-12-07","BUMI"
50,50,50,50,1057900,"2015-12-08","BUMI"
50,50,50,50,0,"2015-12-09","BUMI"
50,50,50,50,107600,"2015-12-10","BUMI"
50,50,50,50,130800,"2015-12-11","BUMI"
50,50,50,50,1171200,"2015-12-14","BUMI"
50,50,50,50,517500,"2015-12-15","BUMI"
50,50,50,50,14100,"2015-12-16","BUMI"
50,50,50,50,764900,"2015-12-17","BUMI"
50,50,50,50,78300,"2015-12-18","BUMI"
50,50,50,50,21300,"2015-12-21","BUMI"
50,50,50,50,123900,"2015-12-22","BUMI"
50,50,50,50,146500,"2015-12-23","BUMI"
50,50,50,50,311200,"2015-12-28","BUMI"
50,50,50,50,99900,"2015-12-29","BUMI"
50,50,50,50,122900,"2015-12-30","BUMI"
50,50,50,50,82500,"2016-01-04","BUMI"
50,50,50,50,473200,"2016-01-05","BUMI"
50,50,50,50,987000,"2016-01-06","BUMI"
50,50,50,50,280100,"2016-01-07","BUMI"
50,50,50,50,315000,"2016-01-08","BUMI"
50,50,50,50,46100,"2016-01-11","BUMI"
50,50,50,50,34500,"2016-01-12","BUMI"
50,50,50,50,22200,"2016-01-13","BUMI"
50,50,50,50,44400,"2016-01-14","BUMI"
50,50,50,50,12500,"2016-01-15","BUMI"
50,50,50,50,450200,"2016-01-18","BUMI"
50,50,50,50,46200,"2016-01-19","BUMI"
50,50,50,50,19700,"2016-01-20","BUMI"
50,50,50,50,1400,"2016-01-21","BUMI"
50,50,50,50,3000,"2016-01-22","BUMI"
50,50,50,50,125800,"2016-01-25","BUMI"
50,50,50,50,5200,"2016-01-26","BUMI"
50,50,50,50,621500,"2016-01-27","BUMI"
50,50,50,50,7102200,"2016-01-28","BUMI"
50,50,50,50,432800,"2016-01-29","BUMI"
50,50,50,50,2038200,"2016-02-01","BUMI"
50,50,50,50,135100,"2016-02-02","BUMI"
50,50,50,50,116500,"2016-02-03","BUMI"
50,50,50,50,11400,"2016-02-04","BUMI"
50,50,50,50,8000,"2016-02-05","BUMI"
50,50,50,50,15900,"2016-02-09","BUMI"
50,50,50,50,271600,"2016-02-10","BUMI"
50,50,50,50,46400,"2016-02-11","BUMI"
50,50,50,50,20900,"2016-02-12","BUMI"
50,50,50,50,161800,"2016-02-15","BUMI"
50,50,50,50,103000,"2016-02-16","BUMI"
50,50,50,50,2200,"2016-02-17","BUMI"
50,50,50,50,119600,"2016-02-18","BUMI"
50,50,50,50,154000,"2016-02-19","BUMI"
50,50,50,50,448100,"2016-02-22","BUMI"
50,50,50,50,337100,"2016-02-23","BUMI"
50,50,50,50,190300,"2016-02-24","BUMI"
50,50,50,50,9300,"2016-02-25","BUMI"
50,50,50,50,126700,"2016-02-26","BUMI"
50,50,50,50,206100,"2016-02-29","BUMI"
50,50,50,50,364500,"2016-03-01","BUMI"
50,50,50,50,104300,"2016-03-02","BUMI"
50,50,50,50,314900,"2016-03-03","BUMI"
50,50,50,50,528100,"2016-03-04","BUMI"
50,50,50,50,860400,"2016-03-07","BUMI"
50,50,50,50,2179100,"2016-03-08","BUMI"
50,50,50,50,441900,"2016-03-10","BUMI"
50,50,50,50,185300,"2016-03-11","BUMI"
50,50,50,50,849800,"2016-03-14","BUMI"
50,50,50,50,526400,"2016-03-15","BUMI"
50,50,50,50,369000,"2016-03-16","BUMI"
50,50,50,50,149000,"2016-03-17","BUMI"
50,50,50,50,30036900,"2016-03-18","BUMI"
50,50,50,50,8860300,"2016-03-21","BUMI"
50,50,50,50,1085200,"2016-03-22","BUMI"
50,50,50,50,63800,"2016-03-23","BUMI"
50,50,50,50,640400,"2016-03-24","BUMI"
50,50,50,50,185800,"2016-03-28","BUMI"
50,50,50,50,415800,"2016-03-29","BUMI"
50,50,50,50,311100,"2016-03-30","BUMI"
50,50,50,50,1455700,"2016-03-31","BUMI"
50,50,50,50,835600,"2016-04-01","BUMI"
50,50,50,50,1860400,"2016-04-04","BUMI"
50,50,50,50,122000,"2016-04-05","BUMI"
50,50,50,50,997100,"2016-04-06","BUMI"
50,50,50,50,1281500,"2016-04-07","BUMI"
50,50,50,50,1700100,"2016-04-08","BUMI"
50,50,50,50,247200,"2016-04-11","BUMI"
50,50,50,50,356700,"2016-04-12","BUMI"
50,50,50,50,0,"2016-04-13","BUMI"
50,50,50,50,0,"2016-04-14","BUMI"
50,50,50,50,0,"2016-04-15","BUMI"
50,50,50,50,0,"2016-04-18","BUMI"
50,50,50,50,0,"2016-04-19","BUMI"
50,50,50,50,36500,"2016-04-20","BUMI"
50,50,50,50,149100,"2016-04-21","BUMI"
50,50,50,50,177600,"2016-04-22","BUMI"
50,50,50,50,389400,"2016-04-25","BUMI"
50,50,50,50,2171000,"2016-04-26","BUMI"
50,50,50,50,61100,"2016-04-27","BUMI"
50,50,50,50,115500,"2016-04-28","BUMI"
50,50,50,50,47900,"2016-04-29","BUMI"
50,50,50,50,79700,"2016-05-02","BUMI"
50,50,50,50,16400,"2016-05-03","BUMI"
50,50,50,50,3375400,"2016-05-04","BUMI"
50,50,50,50,34100,"2016-05-09","BUMI"
50,50,50,50,23700,"2016-05-10","BUMI"
50,50,50,50,298700,"2016-05-11","BUMI"
50,50,50,50,43400,"2016-05-12","BUMI"
50,50,50,50,73900,"2016-05-13","BUMI"
50,50,50,50,434500,"2016-05-16","BUMI"
50,50,50,50,860800,"2016-05-17","BUMI"
50,50,50,50,429100,"2016-05-18","BUMI"
50,50,50,50,97400,"2016-05-19","BUMI"
50,50,50,50,86600,"2016-05-20","BUMI"
50,50,50,50,556800,"2016-05-23","BUMI"
50,50,50,50,281900,"2016-05-24","BUMI"
50,50,50,50,5821300,"2016-05-25","BUMI"
50,50,50,50,59100,"2016-05-26","BUMI"
50,50,50,50,547300,"2016-05-27","BUMI"
50,50,50,50,124700,"2016-05-30","BUMI"
50,50,50,50,521300,"2016-05-31","BUMI"
50,50,50,50,572600,"2016-06-01","BUMI"
50,50,50,50,1492400,"2016-06-02","BUMI"
50,50,50,50,103000,"2016-06-03","BUMI"
50,50,50,50,2402800,"2016-06-06","BUMI"
50,50,50,50,161900,"2016-06-07","BUMI"
50,50,50,50,432600,"2016-06-08","BUMI"
50,50,50,50,428429100,"2016-06-09","BUMI"
51,67,50,67,2015539900,"2016-06-10","BUMI"
70,84,63,82,3432152200,"2016-06-13","BUMI"
90,90,76,76,1698916900,"2016-06-14","BUMI"
77,87,71,84,1483355300,"2016-06-15","BUMI"
84,86,77,78,534685300,"2016-06-16","BUMI"
79,82,75,77,412946700,"2016-06-17","BUMI"
78,80,70,74,773875800,"2016-06-20","BUMI"
75,76,72,72,229811900,"2016-06-21","BUMI"
73,74,65,65,470673200,"2016-06-22","BUMI"
66,79,62,77,1227337300,"2016-06-23","BUMI"
80,80,70,73,881652200,"2016-06-24","BUMI"
73,75,68,69,513562700,"2016-06-27","BUMI"
70,71,64,67,452003000,"2016-06-28","BUMI"
68,70,66,67,187716300,"2016-06-29","BUMI"
68,68,67,68,1312600,"2016-06-30","BUMI"
68,68,68,68,0,"2016-07-01","BUMI"
68,68,68,68,0,"2016-07-11","BUMI"
68,68,68,68,0,"2016-07-12","BUMI"
68,68,68,68,0,"2016-07-13","BUMI"
68,68,68,68,0,"2016-07-14","BUMI"
68,68,68,68,0,"2016-07-15","BUMI"
68,68,68,68,0,"2016-07-18","BUMI"
68,68,68,68,0,"2016-07-19","BUMI"
68,68,68,68,0,"2016-07-20","BUMI"
68,68,68,68,0,"2016-07-21","BUMI"
68,68,68,68,0,"2016-07-22","BUMI"
68,68,68,68,0,"2016-07-25","BUMI"
68,68,68,68,0,"2016-07-26","BUMI"
68,68,68,68,0,"2016-07-27","BUMI"
68,68,68,68,0,"2016-07-28","BUMI"
68,68,68,68,0,"2016-07-29","BUMI"
68,68,68,68,0,"2016-08-01","BUMI"
68,68,68,68,0,"2016-08-02","BUMI"
68,68,68,68,0,"2016-08-03","BUMI"
68,68,68,68,0,"2016-08-04","BUMI"
68,68,68,68,0,"2016-08-05","BUMI"
68,68,68,68,0,"2016-08-08","BUMI"
68,68,68,68,0,"2016-08-09","BUMI"
68,68,68,68,0,"2016-08-10","BUMI"
68,68,68,68,0,"2016-08-11","BUMI"
68,68,68,68,0,"2016-08-12","BUMI"
68,68,68,68,0,"2016-08-15","BUMI"
68,68,68,68,0,"2016-08-16","BUMI"
68,68,68,68,0,"2016-08-18","BUMI"
68,68,68,68,0,"2016-08-19","BUMI"
68,68,68,68,0,"2016-08-22","BUMI"
68,68,68,68,0,"2016-08-23","BUMI"
68,68,68,68,0,"2016-08-24","BUMI"
68,68,68,68,0,"2016-08-25","BUMI"
68,68,68,68,0,"2016-08-26","BUMI"
68,68,68,68,0,"2016-08-29","BUMI"
68,68,68,68,0,"2016-08-30","BUMI"
68,68,68,68,0,"2016-08-31","BUMI"
68,68,68,68,0,"2016-09-01","BUMI"
68,68,68,68,0,"2016-09-02","BUMI"
68,68,68,68,0,"2016-09-05","BUMI"
68,68,68,68,0,"2016-09-06","BUMI"
68,68,68,68,0,"2016-09-07","BUMI"
68,68,68,68,0,"2016-09-08","BUMI"
68,68,68,68,0,"2016-09-09","BUMI"
68,68,68,68,0,"2016-09-13","BUMI"
68,68,68,68,0,"2016-09-14","BUMI"
68,68,68,68,0,"2016-09-15","BUMI"
68,68,68,68,0,"2016-09-16","BUMI"
68,68,68,68,0,"2016-09-19","BUMI"
68,68,68,68,0,"2016-09-20","BUMI"
68,68,68,68,0,"2016-09-21","BUMI"
68,68,68,68,0,"2016-09-22","BUMI"
68,68,68,68,0,"2016-09-23","BUMI"
68,68,68,68,0,"2016-09-26","BUMI"
68,68,68,68,0,"2016-09-27","BUMI"
68,68,68,68,0,"2016-09-28","BUMI"
68,68,68,68,0,"2016-09-29","BUMI"
68,68,68,68,0,"2016-09-30","BUMI"
68,68,68,68,0,"2016-10-03","BUMI"
68,68,68,68,0,"2016-10-04","BUMI"
70,82,63,77,1146211800,"2016-10-05","BUMI"
78,84,77,80,781563500,"2016-10-06","BUMI"
80,80,72,72,388662000,"2016-10-07","BUMI"
72,83,70,81,1007909700,"2016-10-10","BUMI"
82,86,75,76,702875300,"2016-10-11","BUMI"
77,80,75,77,195343800,"2016-10-12","BUMI"
78,81,75,76,191589100,"2016-10-13","BUMI"
77,77,72,76,134812700,"2016-10-14","BUMI"
77,85,76,82,666656200,"2016-10-17","BUMI"
83,85,79,80,287732800,"2016-10-18","BUMI"
81,108,79,108,2979960800,"2016-10-19","BUMI"
115,144,108,123,3866664600,"2016-10-20","BUMI"
125,135,117,121,1140293500,"2016-10-21","BUMI"
123,150,121,150,1795962300,"2016-10-24","BUMI"
150,150,150,150,0,"2016-10-25","BUMI"
153,202,153,202,3738555300,"2016-10-26","BUMI"
212,246,182,189,2739712700,"2016-10-27","BUMI"
180,216,171,171,1813925800,"2016-10-28","BUMI"
181,224,176,214,3188442900,"2016-10-31","BUMI"
220,232,206,228,1903290800,"2016-11-01","BUMI"
228,254,216,244,2692564900,"2016-11-02","BUMI"
240,252,232,234,1177327400,"2016-11-03","BUMI"
232,250,228,248,1307038100,"2016-11-04","BUMI"
252,278,252,278,2277795800,"2016-11-07","BUMI"
280,298,262,276,2553482900,"2016-11-08","BUMI"
280,292,262,290,2887685400,"2016-11-09","BUMI"
300,318,296,318,2156085000,"2016-11-10","BUMI"
310,322,294,310,2512944700,"2016-11-11","BUMI"
308,312,288,288,1637524300,"2016-11-14","BUMI"
294,298,260,260,1632452200,"2016-11-15","BUMI"
268,292,264,280,1741894100,"2016-11-16","BUMI"
276,278,254,260,1165732900,"2016-11-17","BUMI"
270,270,240,242,914139300,"2016-11-18","BUMI"
244,284,236,282,1300547200,"2016-11-21","BUMI"
290,296,282,286,1317751300,"2016-11-22","BUMI"
290,296,274,278,606429500,"2016-11-23","BUMI"
276,292,272,278,710707300,"2016-11-24","BUMI"
286,288,276,282,269591400,"2016-11-25","BUMI"
284,302,276,292,1251578100,"2016-11-28","BUMI"
296,304,292,292,673444200,"2016-11-29","BUMI"
292,296,282,290,333624500,"2016-11-30","BUMI"
292,302,290,290,574498800,"2016-12-01","BUMI"
288,296,284,294,303413500,"2016-12-02","BUMI"
294,308,292,304,807638400,"2016-12-05","BUMI"
308,310,302,304,440994100,"2016-12-06","BUMI"
300,302,294,296,316739500,"2016-12-07","BUMI"
294,300,292,294,138338700,"2016-12-08","BUMI"
298,302,294,296,225883800,"2016-12-09","BUMI"
302,304,292,292,245514200,"2016-12-13","BUMI"
296,296,282,282,239526500,"2016-12-14","BUMI"
282,286,274,278,217727800,"2016-12-15","BUMI"
278,284,276,276,126126700,"2016-12-16","BUMI"
278,280,250,254,590316200,"2016-12-19","BUMI"
256,276,252,264,509323600,"2016-12-20","BUMI"
268,272,254,254,217579400,"2016-12-21","BUMI"
256,258,240,248,270055300,"2016-12-22","BUMI"
248,256,242,244,147077400,"2016-12-23","BUMI"
244,254,242,242,172297300,"2016-12-27","BUMI"
246,278,242,278,577114400,"2016-12-28","BUMI"
280,284,274,276,560373200,"2016-12-29","BUMI"
278,280,266,278,434129800,"2016-12-30","BUMI"
278,278,278,278,0,"2017-01-02","BUMI"
278,280,268,272,192582900,"2017-01-03","BUMI"
270,274,266,266,174155700,"2017-01-04","BUMI"
268,308,264,304,1607649800,"2017-01-05","BUMI"
302,332,300,324,1915102600,"2017-01-06","BUMI"
328,348,324,342,1051557500,"2017-01-09","BUMI"
344,344,328,340,516268400,"2017-01-10","BUMI"
342,370,340,368,1425023900,"2017-01-11","BUMI"
374,396,362,370,2237346500,"2017-01-12","BUMI"
374,388,370,388,761040500,"2017-01-13","BUMI"
406,410,392,410,1391601500,"2017-01-16","BUMI"
414,424,402,420,889768200,"2017-01-17","BUMI"
420,434,414,426,851471700,"2017-01-18","BUMI"
430,436,414,420,666299700,"2017-01-19","BUMI"
420,426,412,416,315246000,"2017-01-20","BUMI"
416,448,404,446,963457400,"2017-01-23","BUMI"
450,482,446,480,1192319900,"2017-01-24","BUMI"
486,496,472,486,1327372800,"2017-01-25","BUMI"
490,492,470,476,729104400,"2017-01-26","BUMI"
476,505,476,505,765560400,"2017-01-27","BUMI"
505,520,490,494,892539300,"2017-01-30","BUMI"
496,505,476,498,1156844600,"2017-01-31","BUMI"
500,505,472,474,890711600,"2017-02-01","BUMI"
474,482,458,478,980955700,"2017-02-02","BUMI"
480,484,464,474,467257500,"2017-02-03","BUMI"
476,484,468,470,301891700,"2017-02-06","BUMI"
472,494,464,464,1041293600,"2017-02-07","BUMI"
470,484,428,430,2256803200,"2017-02-08","BUMI"
430,446,424,434,815734300,"2017-02-09","BUMI"
438,444,424,426,312078500,"2017-02-10","BUMI"
426,430,404,410,606195000,"2017-02-13","BUMI"
410,420,400,402,621294800,"2017-02-14","BUMI"
402,402,402,402,0,"2017-02-15","BUMI"
404,408,350,356,1491314800,"2017-02-16","BUMI"
358,382,346,362,1047599300,"2017-02-17","BUMI"
366,380,362,380,543409400,"2017-02-20","BUMI"
390,398,294,294,2147154100,"2017-02-21","BUMI"
300,372,262,368,2738941900,"2017-02-22","BUMI"
372,384,340,360,1614599900,"2017-02-23","BUMI"
362,376,330,332,948517600,"2017-02-24","BUMI"
326,340,312,322,633363100,"2017-02-27","BUMI"
322,332,318,318,210739800,"2017-02-28","BUMI"
322,326,296,300,350333300,"2017-03-01","BUMI"
306,314,288,292,485945500,"2017-03-02","BUMI"
290,326,278,320,1064080900,"2017-03-03","BUMI"
324,334,316,324,543811600,"2017-03-06","BUMI"
324,326,308,310,401105100,"2017-03-07","BUMI"
308,318,298,302,284805600,"2017-03-08","BUMI"
298,310,294,304,238801800,"2017-03-09","BUMI"
306,308,296,298,131217400,"2017-03-10","BUMI"
300,324,290,322,546035700,"2017-03-13","BUMI"
326,332,316,316,483813200,"2017-03-14","BUMI"
312,318,306,312,206293700,"2017-03-15","BUMI"
314,318,308,308,104895600,"2017-03-16","BUMI"
310,358,308,348,1021196300,"2017-03-17","BUMI"
352,360,342,342,476138400,"2017-03-20","BUMI"
346,370,342,366,692605600,"2017-03-21","BUMI"
364,374,360,362,426247000,"2017-03-22","BUMI"
362,374,362,368,297418800,"2017-03-23","BUMI"
370,376,366,366,200532000,"2017-03-24","BUMI"
368,370,324,338,791523800,"2017-03-27","BUMI"
338,350,328,332,302610500,"2017-03-29","BUMI"
332,342,328,328,156790500,"2017-03-30","BUMI"
332,342,324,332,285019100,"2017-03-31","BUMI"
336,340,326,334,217184000,"2017-04-03","BUMI"
338,416,338,414,2392971400,"2017-04-04","BUMI"
420,440,406,432,1534873400,"2017-04-05","BUMI"
432,438,412,416,531434400,"2017-04-06","BUMI"
418,432,398,404,915736800,"2017-04-07","BUMI"
406,416,382,394,897006600,"2017-04-10","BUMI"
392,408,390,396,255062400,"2017-04-11","BUMI"
396,402,386,386,153728300,"2017-04-12","BUMI"
386,398,384,388,143683400,"2017-04-13","BUMI"
392,418,386,386,706923000,"2017-04-17","BUMI"
388,422,388,420,1204350100,"2017-04-18","BUMI"
420,420,420,420,0,"2017-04-19","BUMI"
424,442,388,398,2119928500,"2017-04-20","BUMI"
402,408,394,402,159910700,"2017-04-21","BUMI"
406,416,406,408,391714500,"2017-04-25","BUMI"
412,446,406,434,1503311000,"2017-04-26","BUMI"
438,458,434,454,984942600,"2017-04-27","BUMI"
456,460,444,448,482200500,"2017-04-28","BUMI"
460,462,430,434,1002590800,"2017-05-02","BUMI"
436,442,426,428,496374500,"2017-05-03","BUMI"
432,432,404,408,322712100,"2017-05-04","BUMI"
408,412,388,398,597932500,"2017-05-05","BUMI"
400,408,392,398,585058900,"2017-05-08","BUMI"
398,398,374,378,476442300,"2017-05-09","BUMI"
378,382,300,328,872766400,"2017-05-10","BUMI"
330,356,330,348,503902700,"2017-05-12","BUMI"
352,374,338,348,1182124100,"2017-05-15","BUMI"
360,370,346,352,318748500,"2017-05-16","BUMI"
356,358,330,352,487230300,"2017-05-17","BUMI"
348,404,342,400,1322282900,"2017-05-18","BUMI"
404,412,392,396,640116100,"2017-05-19","BUMI"
398,410,392,398,522063400,"2017-05-22","BUMI"
402,410,374,380,817375400,"2017-05-23","BUMI"
380,384,346,354,1164243300,"2017-05-24","BUMI"
348,372,344,366,733737300,"2017-05-26","BUMI"
366,374,356,364,416646200,"2017-05-29","BUMI"
366,382,364,366,445669600,"2017-05-30","BUMI"
366,384,366,384,681149900,"2017-05-31","BUMI"
384,384,384,384,0,"2017-06-01","BUMI"
380,390,368,372,580870500,"2017-06-02","BUMI"
374,376,326,330,797307300,"2017-06-05","BUMI"
330,336,322,328,500625400,"2017-06-06","BUMI"
330,338,326,330,240847200,"2017-06-07","BUMI"
332,334,324,328,170425400,"2017-06-08","BUMI"
330,352,326,340,710256000,"2017-06-09","BUMI"
344,348,336,340,316585500,"2017-06-12","BUMI"
342,342,334,334,156642500,"2017-06-13","BUMI"
334,338,330,330,129830200,"2017-06-14","BUMI"
332,336,328,332,105101600,"2017-06-15","BUMI"
336,346,328,338,480537400,"2017-06-16","BUMI"
342,362,338,356,652163600,"2017-06-19","BUMI"
360,364,356,356,340340400,"2017-06-20","BUMI"
356,358,346,352,190819700,"2017-06-21","BUMI"
348,356,336,340,234361000,"2017-06-22","BUMI"
340,340,340,340,0,"2017-06-23","BUMI"
340,340,340,340,0,"2017-06-26","BUMI"
340,340,340,340,0,"2017-06-27","BUMI"
340,340,340,340,0,"2017-06-28","BUMI"
340,340,340,340,0,"2017-06-29","BUMI"
340,340,340,340,0,"2017-06-30","BUMI"
360,394,360,374,692977900,"2017-07-03","BUMI"
378,380,356,360,392925200,"2017-07-04","BUMI"
362,364,344,344,376202400,"2017-07-05","BUMI"
346,352,340,342,452544700,"2017-07-06","BUMI"
344,346,328,332,370934100,"2017-07-07","BUMI"
340,340,322,328,150679000,"2017-07-10","BUMI"
328,336,320,324,190702100,"2017-07-11","BUMI"
326,332,324,332,147953800,"2017-07-12","BUMI"
336,336,328,328,107949700,"2017-07-13","BUMI"
330,346,328,346,236236300,"2017-07-14","BUMI"
350,354,334,350,384016200,"2017-07-17","BUMI"
350,352,342,344,189522100,"2017-07-18","BUMI"
348,358,346,350,341492600,"2017-07-19","BUMI"
350,356,344,344,221387800,"2017-07-20","BUMI"
346,348,334,334,163228500,"2017-07-21","BUMI"
336,336,330,332,96372600,"2017-07-24","BUMI"
332,340,330,332,133683200,"2017-07-25","BUMI"
334,338,326,328,115154900,"2017-07-26","BUMI"
326,334,322,328,122207200,"2017-07-27","BUMI"
332,360,332,358,620423200,"2017-07-28","BUMI"
360,362,342,342,320322700,"2017-07-31","BUMI"
350,354,338,340,258064500,"2017-08-01","BUMI"
342,346,336,338,164324100,"2017-08-02","BUMI"
342,344,332,334,107018100,"2017-08-03","BUMI"
334,340,328,330,201458900,"2017-08-04","BUMI"
330,334,322,324,223815700,"2017-08-07","BUMI"
326,328,300,306,644036000,"2017-08-08","BUMI"
308,308,286,296,628935000,"2017-08-09","BUMI"
296,302,280,282,525483900,"2017-08-10","BUMI"
280,288,270,276,423930100,"2017-08-11","BUMI"
280,286,276,280,245859500,"2017-08-14","BUMI"
282,296,280,294,360328800,"2017-08-15","BUMI"
296,302,290,292,287693500,"2017-08-16","BUMI"
292,292,292,292,0,"2017-08-17","BUMI"
290,294,286,288,122921800,"2017-08-18","BUMI"
290,292,274,274,319819600,"2017-08-21","BUMI"
274,280,264,268,333553900,"2017-08-22","BUMI"
270,288,266,284,530160400,"2017-08-23","BUMI"
286,286,268,268,427512800,"2017-08-24","BUMI"
268,270,262,264,212036800,"2017-08-25","BUMI"
266,268,248,248,397335900,"2017-08-28","BUMI"
250,258,244,244,327204600,"2017-08-29","BUMI"
246,248,232,234,414452300,"2017-08-30","BUMI"
236,238,226,228,274995200,"2017-08-31","BUMI"
228,228,228,228,0,"2017-09-01","BUMI"
228,238,226,228,289960600,"2017-09-04","BUMI"
230,258,228,258,894921300,"2017-09-05","BUMI"
260,272,248,248,786489600,"2017-09-06","BUMI"
250,254,236,242,283018900,"2017-09-07","BUMI"
244,254,240,244,309309600,"2017-09-08","BUMI"
246,258,242,250,400596400,"2017-09-11","BUMI"
254,256,236,240,301553800,"2017-09-12","BUMI"
234,242,216,218,437968700,"2017-09-13","BUMI"
220,226,202,206,352400600,"2017-09-14","BUMI"
208,214,187,200,718190700,"2017-09-15","BUMI"
202,204,192,202,268126000,"2017-09-18","BUMI"
202,224,199,224,566799400,"2017-09-19","BUMI"
226,226,212,212,404329600,"2017-09-20","BUMI"
212,212,212,212,0,"2017-09-21","BUMI"
214,216,204,206,292051200,"2017-09-22","BUMI"
206,214,200,204,305894600,"2017-09-25","BUMI"
206,208,184,189,748949200,"2017-09-26","BUMI"
190,190,174,174,492080800,"2017-09-27","BUMI"
175,192,166,191,1052912700,"2017-09-28","BUMI"
193,206,191,199,694562500,"2017-09-29","BUMI"
200,204,171,173,617640400,"2017-10-02","BUMI"
175,206,174,206,1052760000,"2017-10-03","BUMI"
208,222,202,202,925832600,"2017-10-04","BUMI"
202,212,188,190,556528000,"2017-10-05","BUMI"
192,200,188,191,422183000,"2017-10-06","BUMI"
193,206,192,202,605455300,"2017-10-09","BUMI"
204,206,194,195,312643700,"2017-10-10","BUMI"
197,198,191,194,178028000,"2017-10-11","BUMI"
195,204,195,202,383770900,"2017-10-12","BUMI"
202,216,188,194,1109853900,"2017-10-13","BUMI"
196,202,194,197,332057800,"2017-10-16","BUMI"
199,200,196,198,139945600,"2017-10-17","BUMI"
200,206,193,197,349300000,"2017-10-18","BUMI"
199,208,197,204,477769800,"2017-10-19","BUMI"
206,214,204,212,670968300,"2017-10-20","BUMI"
214,236,214,236,784883100,"2017-10-23","BUMI"
238,252,232,242,1270279300,"2017-10-24","BUMI"
246,246,230,234,566316800,"2017-10-25","BUMI"
234,252,234,246,705384400,"2017-10-26","BUMI"
248,264,248,264,683343900,"2017-10-27","BUMI"
266,276,264,268,700471400,"2017-10-30","BUMI"
270,272,254,260,585421200,"2017-10-31","BUMI"
260,272,258,272,560151000,"2017-11-01","BUMI"
274,282,266,274,816773200,"2017-11-02","BUMI"
274,276,264,266,279801600,"2017-11-03","BUMI"
268,268,258,260,294057800,"2017-11-06","BUMI"
262,272,256,266,387388300,"2017-11-07","BUMI"
268,270,262,262,172633000,"2017-11-08","BUMI"
262,266,248,252,349355900,"2017-11-09","BUMI"
252,258,246,252,282280600,"2017-11-10","BUMI"
254,258,248,250,175383000,"2017-11-13","BUMI"
250,280,250,280,1231128200,"2017-11-14","BUMI"
280,286,268,270,1243028200,"2017-11-15","BUMI"
272,278,268,272,440276500,"2017-11-16","BUMI"
272,278,272,272,322020000,"2017-11-17","BUMI"
272,282,272,276,329977500,"2017-11-20","BUMI"
278,282,274,280,365827500,"2017-11-21","BUMI"
284,306,282,306,1115703200,"2017-11-22","BUMI"
308,310,300,302,746736000,"2017-11-23","BUMI"
304,306,296,300,309439900,"2017-11-24","BUMI"
302,314,300,308,558530900,"2017-11-27","BUMI"
308,312,280,290,1070544100,"2017-11-28","BUMI"
294,306,288,306,587833200,"2017-11-29","BUMI"
306,306,294,300,830087400,"2017-11-30","BUMI"
300,300,300,300,0,"2017-12-01","BUMI"
300,300,272,272,1048061900,"2017-12-04","BUMI"
272,280,254,274,1056494000,"2017-12-05","BUMI"
278,280,260,260,339067600,"2017-12-06","BUMI"
256,266,246,248,626659500,"2017-12-07","BUMI"
250,258,246,254,354296100,"2017-12-08","BUMI"
256,258,212,218,1368928900,"2017-12-11","BUMI"
220,242,210,242,1078467100,"2017-12-12","BUMI"
242,256,236,252,1124847200,"2017-12-13","BUMI"
256,274,250,272,919621700,"2017-12-14","BUMI"
270,272,258,258,692252000,"2017-12-15","BUMI"
264,276,262,268,917549300,"2017-12-18","BUMI"
268,286,268,278,867527000,"2017-12-19","BUMI"
280,292,280,282,796588100,"2017-12-20","BUMI"
282,288,272,278,518081400,"2017-12-21","BUMI"
280,282,270,274,312693000,"2017-12-22","BUMI"
274,274,274,274,0,"2017-12-25","BUMI"
274,274,274,274,0,"2017-12-26","BUMI"
276,282,274,280,180828300,"2017-12-27","BUMI"
282,288,278,280,373630700,"2017-12-28","BUMI"
282,284,270,270,291283700,"2017-12-29","BUMI"
270,270,270,270,0,"2018-01-01","BUMI"
272,274,262,268,253027500,"2018-01-02","BUMI"
270,280,268,274,383260100,"2018-01-03","BUMI"
276,280,270,276,256846300,"2018-01-04","BUMI"
278,300,276,294,1263758100,"2018-01-05","BUMI"
296,302,286,296,845854500,"2018-01-08","BUMI"
298,304,294,294,728033100,"2018-01-09","BUMI"
294,296,282,290,679286700,"2018-01-10","BUMI"
290,304,288,298,1349986800,"2018-01-11","BUMI"
300,308,294,296,822034200,"2018-01-12","BUMI"
298,298,290,290,360671400,"2018-01-15","BUMI"
290,294,282,284,573396800,"2018-01-16","BUMI"
286,292,282,284,406600500,"2018-01-17","BUMI"
288,296,286,286,615608300,"2018-01-18","BUMI"
288,294,286,288,338230000,"2018-01-19","BUMI"
290,304,288,298,1093710600,"2018-01-22","BUMI"
302,306,296,298,849829100,"2018-01-23","BUMI"
300,322,292,322,1828894900,"2018-01-24","BUMI"
326,348,322,344,2225676800,"2018-01-25","BUMI"
346,356,336,338,1371198600,"2018-01-26","BUMI"
340,350,336,346,873999800,"2018-01-29","BUMI"
348,350,324,330,979081600,"2018-01-30","BUMI"
326,338,320,324,790548800,"2018-01-31","BUMI"
324,332,314,318,879867200,"2018-02-01","BUMI"
318,330,314,328,826304300,"2018-02-02","BUMI"
312,328,310,320,676589200,"2018-02-05","BUMI"
308,316,292,306,1247107100,"2018-02-06","BUMI"
314,318,302,302,481441000,"2018-02-07","BUMI"
300,316,298,314,509451600,"2018-02-08","BUMI"
302,308,298,300,429678400,"2018-02-09","BUMI"
306,326,306,326,954418600,"2018-02-12","BUMI"
330,344,328,330,1061413600,"2018-02-13","BUMI"
334,336,324,324,509133300,"2018-02-14","BUMI"
330,332,324,326,470605700,"2018-02-15","BUMI"
326,326,326,326,0,"2018-02-16","BUMI"
330,340,328,332,519591200,"2018-02-19","BUMI"
332,336,326,328,947292600,"2018-02-20","BUMI"
326,350,326,340,1841959500,"2018-02-21","BUMI"
340,340,330,330,785190500,"2018-02-22","BUMI"
334,336,322,324,608230700,"2018-02-23","BUMI"
328,330,314,318,589442700,"2018-02-26","BUMI"
314,324,312,316,379190200,"2018-02-27","BUMI"
316,324,312,316,375477600,"2018-02-28","BUMI"
314,320,312,312,261716100,"2018-03-01","BUMI"
304,312,304,306,269386800,"2018-03-02","BUMI"
306,314,304,306,344002100,"2018-03-05","BUMI"
306,320,306,316,697434600,"2018-03-06","BUMI"
316,318,294,296,788415700,"2018-03-07","BUMI"
300,302,282,296,539730100,"2018-03-08","BUMI"
300,304,292,296,286969100,"2018-03-09","BUMI"
302,306,296,298,306138800,"2018-03-12","BUMI"
300,302,288,292,320764500,"2018-03-13","BUMI"
288,292,276,280,375737900,"2018-03-14","BUMI"
278,286,274,276,426332200,"2018-03-15","BUMI"
280,288,276,284,454912700,"2018-03-16","BUMI"
286,298,282,284,640849500,"2018-03-19","BUMI"
282,286,276,284,334766500,"2018-03-20","BUMI"
288,300,284,294,709622200,"2018-03-21","BUMI"
296,298,286,288,365429700,"2018-03-22","BUMI"
280,292,274,288,400019300,"2018-03-23","BUMI"
288,292,284,286,285653700,"2018-03-26","BUMI"
290,292,286,288,273578500,"2018-03-27","BUMI"
288,290,280,280,204408200,"2018-03-28","BUMI"
284,286,280,286,215239600,"2018-03-29","BUMI"
286,286,286,286,0,"2018-03-30","BUMI"
290,296,282,288,507478700,"2018-04-02","BUMI"
286,290,284,286,335088700,"2018-04-03","BUMI"
290,290,274,276,310897100,"2018-04-04","BUMI"
280,284,276,280,122071700,"2018-04-05","BUMI"
280,282,276,278,82361900,"2018-04-06","BUMI"
278,286,276,276,213449000,"2018-04-09","BUMI"
278,282,276,276,203748500,"2018-04-10","BUMI"
280,290,278,282,389517700,"2018-04-11","BUMI"
282,284,276,278,203165700,"2018-04-12","BUMI"
280,282,278,278,109081600,"2018-04-13","BUMI"
280,282,276,278,106074500,"2018-04-16","BUMI"
280,290,280,282,463721100,"2018-04-17","BUMI"
284,286,276,278,242645800,"2018-04-18","BUMI"
280,282,270,272,329826000,"2018-04-19","BUMI"
274,276,272,272,124788300,"2018-04-20","BUMI"
272,276,268,270,107398200,"2018-04-23","BUMI"
272,272,258,262,223971500,"2018-04-24","BUMI"
262,262,250,252,190310600,"2018-04-25","BUMI"
252,254,234,238,292830800,"2018-04-26","BUMI"
244,250,232,234,237120400,"2018-04-27","BUMI"
236,242,234,240,140009200,"2018-04-30","BUMI"
240,240,240,240,0,"2018-05-01","BUMI"
244,278,244,278,720456300,"2018-05-02","BUMI"
278,278,252,264,577981000,"2018-05-03","BUMI"
264,268,248,250,300149200,"2018-05-04","BUMI"
258,262,252,256,204933700,"2018-05-07","BUMI"
256,256,244,244,191602900,"2018-05-08","BUMI"
244,248,232,242,268784500,"2018-05-09","BUMI"
242,242,242,242,0,"2018-05-10","BUMI"
248,258,246,248,220770100,"2018-05-11","BUMI"
248,248,238,242,160148200,"2018-05-14","BUMI"
248,254,244,254,359558600,"2018-05-15","BUMI"
258,268,252,266,527385900,"2018-05-16","BUMI"
268,278,268,274,398203400,"2018-05-17","BUMI"
274,274,264,266,253301700,"2018-05-18","BUMI"
266,266,256,258,197580600,"2018-05-21","BUMI"
260,262,252,252,135997100,"2018-05-22","BUMI"
252,264,252,254,233610000,"2018-05-23","BUMI"
252,262,252,258,186291600,"2018-05-24","BUMI"
260,270,258,262,249321100,"2018-05-25","BUMI"
260,266,260,264,133214200,"2018-05-28","BUMI"
264,264,264,264,0,"2018-05-29","BUMI"
260,268,250,252,281174700,"2018-05-30","BUMI"
256,264,248,264,665929300,"2018-05-31","BUMI"
264,264,264,264,0,"2018-06-01","BUMI"
264,268,258,260,179936200,"2018-06-04","BUMI"
264,272,262,262,600594100,"2018-06-05","BUMI"
262,268,258,258,222807600,"2018-06-06","BUMI"
262,264,258,260,108428300,"2018-06-07","BUMI"
264,264,258,262,162620600,"2018-06-08","BUMI"
262,262,262,262,0,"2018-06-11","BUMI"
262,262,262,262,0,"2018-06-12","BUMI"
262,262,262,262,0,"2018-06-13","BUMI"
262,262,262,262,0,"2018-06-14","BUMI"
262,262,262,262,0,"2018-06-15","BUMI"
262,262,262,262,0,"2018-06-18","BUMI"
262,262,262,262,0,"2018-06-19","BUMI"
258,260,254,258,87329200,"2018-06-20","BUMI"
258,260,252,254,110019500,"2018-06-21","BUMI"
252,254,238,246,178721200,"2018-06-22","BUMI"
246,248,234,236,149807400,"2018-06-25","BUMI"
234,234,218,224,181309700,"2018-06-26","BUMI"
220,228,204,208,324440700,"2018-06-27","BUMI"
208,212,194,200,299261000,"2018-06-28","BUMI"
204,234,199,226,328616100,"2018-06-29","BUMI"
226,230,210,212,264810500,"2018-07-02","BUMI"
212,218,204,204,124837600,"2018-07-03","BUMI"
204,208,196,208,181196400,"2018-07-04","BUMI"
208,218,204,214,128211600,"2018-07-05","BUMI"
212,218,210,212,99964300,"2018-07-06","BUMI"
214,218,210,216,94937200,"2018-07-09","BUMI"
218,226,218,220,213760900,"2018-07-10","BUMI"
216,240,216,226,369895800,"2018-07-11","BUMI"
228,232,226,230,122817300,"2018-07-12","BUMI"
232,236,226,228,75308500,"2018-07-13","BUMI"
230,236,226,228,68974400,"2018-07-16","BUMI"
228,230,220,222,83138100,"2018-07-17","BUMI"
220,234,218,226,205898700,"2018-07-18","BUMI"
230,232,222,226,124818400,"2018-07-19","BUMI"
226,226,222,224,41112200,"2018-07-20","BUMI"
220,230,220,226,44001900,"2018-07-23","BUMI"
228,244,228,244,483912000,"2018-07-24","BUMI"
248,260,246,254,564822800,"2018-07-25","BUMI"
252,256,246,248,272857500,"2018-07-26","BUMI"
250,266,248,262,351100700,"2018-07-27","BUMI"
266,272,260,268,377604600,"2018-07-30","BUMI"
266,268,254,260,433616100,"2018-07-31","BUMI"
260,266,256,258,106223900,"2018-08-01","BUMI"
260,270,258,258,234115200,"2018-08-02","BUMI"
260,262,256,258,70381400,"2018-08-03","BUMI"
260,266,258,260,126663700,"2018-08-06","BUMI"
260,264,250,252,123610500,"2018-08-07","BUMI"
252,256,246,246,142940100,"2018-08-08","BUMI"
250,250,232,234,216749700,"2018-08-09","BUMI"
238,238,232,232,70522900,"2018-08-10","BUMI"
230,230,216,220,328343300,"2018-08-13","BUMI"
220,226,216,218,140700900,"2018-08-14","BUMI"
222,226,214,222,152066800,"2018-08-15","BUMI"
220,224,216,218,127568200,"2018-08-16","BUMI"
218,218,218,218,0,"2018-08-17","BUMI"
220,230,220,226,163866900,"2018-08-20","BUMI"
230,234,222,224,112087000,"2018-08-21","BUMI"
224,224,224,224,0,"2018-08-22","BUMI"
226,228,220,222,80523100,"2018-08-23","BUMI"
220,224,218,218,53066700,"2018-08-24","BUMI"
222,226,220,224,54142900,"2018-08-27","BUMI"
226,230,220,222,118347800,"2018-08-28","BUMI"
224,248,222,240,579763900,"2018-08-29","BUMI"
244,246,228,228,359176000,"2018-08-30","BUMI"
224,240,220,240,185949800,"2018-08-31","BUMI"
236,238,226,228,157324100,"2018-09-03","BUMI"
228,234,222,224,107849900,"2018-09-04","BUMI"
220,224,206,212,241541800,"2018-09-05","BUMI"
214,220,208,212,116321600,"2018-09-06","BUMI"
212,216,208,210,153686000,"2018-09-07","BUMI"
212,216,206,214,115401100,"2018-09-10","BUMI"
214,214,214,214,0,"2018-09-11","BUMI"
216,224,214,222,205575400,"2018-09-12","BUMI"
226,230,222,224,253643800,"2018-09-13","BUMI"
226,228,222,224,110936000,"2018-09-14","BUMI"
224,224,216,220,67920000,"2018-09-17","BUMI"
220,224,218,222,51445500,"2018-09-18","BUMI"
224,232,222,222,198111300,"2018-09-19","BUMI"
224,228,222,224,117833500,"2018-09-20","BUMI"
226,230,222,222,132283800,"2018-09-21","BUMI"
224,224,218,220,155172800,"2018-09-24","BUMI"
220,226,218,222,208920000,"2018-09-25","BUMI"
222,224,218,218,105144000,"2018-09-26","BUMI"
218,220,214,214,126411500,"2018-09-27","BUMI"
216,218,212,216,121810400,"2018-09-28","BUMI"
216,222,214,216,164137400,"2018-10-01","BUMI"
218,220,208,208,259789500,"2018-10-02","BUMI"
210,214,206,208,161233200,"2018-10-03","BUMI"
208,210,199,202,256245100,"2018-10-04","BUMI"
202,204,198,200,91577000,"2018-10-05","BUMI"
202,202,198,198,75466400,"2018-10-08","BUMI"
200,208,196,200,184584700,"2018-10-09","BUMI"
202,204,199,200,134887400,"2018-10-10","BUMI"
197,197,188,188,313094100,"2018-10-11","BUMI"
190,192,188,190,127967600,"2018-10-12","BUMI"
191,193,177,178,403244100,"2018-10-15","BUMI"
180,183,178,179,162345700,"2018-10-16","BUMI"
181,190,181,182,316954100,"2018-10-17","BUMI"
183,184,176,177,197461700,"2018-10-18","BUMI"
177,181,176,177,105658800,"2018-10-19","BUMI"
178,179,174,174,75732000,"2018-10-22","BUMI"
175,175,170,170,161644200,"2018-10-23","BUMI"
170,174,170,173,178806600,"2018-10-24","BUMI"
170,173,168,172,100567900,"2018-10-25","BUMI"
172,177,172,172,159507300,"2018-10-26","BUMI"
172,173,165,167,101725200,"2018-10-29","BUMI"
166,167,162,164,114676000,"2018-10-30","BUMI"
165,171,164,169,145131500,"2018-10-31","BUMI"
169,171,167,167,70492500,"2018-11-01","BUMI"
167,169,165,165,79813600,"2018-11-02","BUMI"
165,169,164,165,76428200,"2018-11-05","BUMI"
164,168,164,166,62965500,"2018-11-06","BUMI"
168,173,166,169,192746300,"2018-11-07","BUMI"
170,191,170,190,631082700,"2018-11-08","BUMI"
189,191,180,182,432863400,"2018-11-09","BUMI"
183,185,179,180,115766700,"2018-11-12","BUMI"
177,180,172,175,134323800,"2018-11-13","BUMI"
177,179,166,166,258979800,"2018-11-14","BUMI"
166,168,163,166,112459300,"2018-11-15","BUMI"
168,180,166,171,287889200,"2018-11-16","BUMI"
172,173,164,164,157636100,"2018-11-19","BUMI"
164,164,164,164,0,"2018-11-20","BUMI"
164,165,150,154,311727800,"2018-11-21","BUMI"
163,163,152,153,234497200,"2018-11-22","BUMI"
154,155,151,151,157285800,"2018-11-23","BUMI"
151,152,135,135,364252400,"2018-11-26","BUMI"
140,140,130,130,166173400,"2018-11-27","BUMI"
135,135,125,126,190877800,"2018-11-28","BUMI"
130,133,128,129,142524000,"2018-11-29","BUMI"
132,139,129,130,271069200,"2018-11-30","BUMI"
131,137,131,135,137598200,"2018-12-03","BUMI"
135,146,134,140,313462500,"2018-12-04","BUMI"
137,141,135,136,167142700,"2018-12-05","BUMI"
138,138,131,131,155914500,"2018-12-06","BUMI"
132,133,128,130,124243900,"2018-12-07","BUMI"
133,135,127,128,170615300,"2018-12-10","BUMI"
127,131,127,128,109517600,"2018-12-11","BUMI"
131,131,127,128,139720800,"2018-12-12","BUMI"
131,134,129,130,178314100,"2018-12-13","BUMI"
131,133,128,129,101100700,"2018-12-14","BUMI"
130,131,126,126,128611800,"2018-12-17","BUMI"
128,128,121,123,149339100,"2018-12-18","BUMI"
123,126,120,120,169470700,"2018-12-19","BUMI"
122,124,111,115,267121400,"2018-12-20","BUMI"
115,116,111,113,140102600,"2018-12-21","BUMI"
113,113,113,113,0,"2018-12-24","BUMI"
113,113,113,113,0,"2018-12-25","BUMI"
113,113,104,104,343268200,"2018-12-26","BUMI"
107,110,103,104,238574300,"2018-12-27","BUMI"
106,106,101,103,244621500,"2018-12-28","BUMI"
103,103,103,103,0,"2018-12-31","BUMI"
103,103,103,103,0,"2019-01-01","BUMI"
103,106,102,102,108420900,"2019-01-02","BUMI"
103,117,102,117,521375900,"2019-01-03","BUMI"
115,135,110,131,1332915200,"2019-01-04","BUMI"
133,146,130,137,1050380300,"2019-01-07","BUMI"
137,142,134,138,479631600,"2019-01-08","BUMI"
139,148,138,142,593770200,"2019-01-09","BUMI"
143,152,142,146,640812700,"2019-01-10","BUMI"
149,153,147,152,367896200,"2019-01-11","BUMI"
142,154,142,150,358187500,"2019-01-14","BUMI"
150,156,149,153,432634400,"2019-01-15","BUMI"
153,163,152,159,646838200,"2019-01-16","BUMI"
159,170,155,164,630213600,"2019-01-17","BUMI"
166,175,165,174,551491600,"2019-01-18","BUMI"
176,184,171,174,905984400,"2019-01-21","BUMI"
176,177,166,167,465665000,"2019-01-22","BUMI"
167,180,165,180,535366100,"2019-01-23","BUMI"
182,190,177,179,567706400,"2019-01-24","BUMI"
179,181,172,172,389437100,"2019-01-25","BUMI"
174,176,171,172,259769000,"2019-01-28","BUMI"
172,173,165,167,294673600,"2019-01-29","BUMI"
168,170,159,161,353238800,"2019-01-30","BUMI"
163,173,162,168,562915200,"2019-01-31","BUMI"
169,170,161,162,346335100,"2019-02-01","BUMI"
162,168,161,162,247968300,"2019-02-04","BUMI"
162,162,162,162,0,"2019-02-05","BUMI"
163,167,157,162,233523000,"2019-02-06","BUMI"
164,165,158,158,256957500,"2019-02-07","BUMI"
158,158,153,154,208284400,"2019-02-08","BUMI"
154,155,146,148,228631500,"2019-02-11","BUMI"
148,167,147,166,801678600,"2019-02-12","BUMI"
168,174,158,163,1795731000,"2019-02-13","BUMI"
165,166,152,153,466660300,"2019-02-14","BUMI"
153,156,146,151,459593900,"2019-02-15","BUMI"
153,157,151,153,276159500,"2019-02-18","BUMI"
155,161,152,154,572725100,"2019-02-19","BUMI"
154,155,150,150,292858100,"2019-02-20","BUMI"
151,163,150,163,741730200,"2019-02-21","BUMI"
163,167,157,158,700214700,"2019-02-22","BUMI"
167,167,156,156,194757200,"2019-02-25","BUMI"
156,158,151,152,131697300,"2019-02-26","BUMI"
155,156,152,155,145298500,"2019-02-27","BUMI"
154,157,148,150,242081500,"2019-02-28","BUMI"
151,154,150,152,126140400,"2019-03-01","BUMI"
154,157,152,153,386747300,"2019-03-04","BUMI"
154,155,147,148,301919700,"2019-03-05","BUMI"
150,152,147,148,158580900,"2019-03-06","BUMI"
148,148,148,148,0,"2019-03-07","BUMI"
150,150,141,142,151121500,"2019-03-08","BUMI"
142,143,131,132,382372400,"2019-03-11","BUMI"
133,137,127,130,296148000,"2019-03-12","BUMI"
132,133,128,129,120235600,"2019-03-13","BUMI"
130,134,127,130,237810400,"2019-03-14","BUMI"
131,138,130,133,395553900,"2019-03-15","BUMI"
134,134,129,129,184929600,"2019-03-18","BUMI"
130,133,129,130,222969700,"2019-03-19","BUMI"
131,138,130,137,488626800,"2019-03-20","BUMI"
139,141,132,133,424394300,"2019-03-21","BUMI"
134,136,133,133,198799900,"2019-03-22","BUMI"
132,132,128,129,228148700,"2019-03-25","BUMI"
130,132,129,129,104516500,"2019-03-26","BUMI"
131,132,128,129,102376000,"2019-03-27","BUMI"
131,131,127,127,94209500,"2019-03-28","BUMI"
128,129,122,123,228890800,"2019-03-29","BUMI"
123,125,120,122,119260500,"2019-04-01","BUMI"
124,126,121,122,145875100,"2019-04-02","BUMI"
122,122,122,122,0,"2019-04-03","BUMI"
124,124,116,117,175416900,"2019-04-04","BUMI"
118,119,112,113,180098700,"2019-04-05","BUMI"
115,116,110,112,145839300,"2019-04-08","BUMI"
115,119,112,116,373178100,"2019-04-09","BUMI"
118,119,115,117,221003900,"2019-04-10","BUMI"
118,118,111,112,195787300,"2019-04-11","BUMI"
112,114,110,110,199833100,"2019-04-12","BUMI"
110,113,110,112,154014900,"2019-04-15","BUMI"
112,115,110,113,174433300,"2019-04-16","BUMI"
113,113,113,113,0,"2019-04-17","BUMI"
116,116,113,113,159539500,"2019-04-18","BUMI"
113,113,113,113,0,"2019-04-19","BUMI"
114,114,110,113,126407200,"2019-04-22","BUMI"
114,125,113,125,753048500,"2019-04-23","BUMI"
127,128,120,121,410252000,"2019-04-24","BUMI"
120,126,118,123,526640800,"2019-04-25","BUMI"
123,125,121,123,136746800,"2019-04-26","BUMI"
123,131,122,129,603340900,"2019-04-29","BUMI"
129,130,123,123,354628500,"2019-04-30","BUMI"
123,123,123,123,0,"2019-05-01","BUMI"
123,126,121,124,276854600,"2019-05-02","BUMI"
124,126,121,123,278542800,"2019-05-03","BUMI"
123,123,114,118,288975800,"2019-05-06","BUMI"
119,130,119,130,630844500,"2019-05-07","BUMI"
128,133,126,127,594362900,"2019-05-08","BUMI"
127,128,120,120,219314200,"2019-05-09","BUMI"
121,126,119,124,254153100,"2019-05-10","BUMI"
124,126,122,125,215646500,"2019-05-13","BUMI"
119,129,119,126,283250400,"2019-05-14","BUMI"
126,128,117,117,391870900,"2019-05-15","BUMI"
119,122,114,114,215777400,"2019-05-16","BUMI"
115,118,112,112,159312800,"2019-05-17","BUMI"
112,115,106,114,162673700,"2019-05-20","BUMI"
114,119,113,115,237233000,"2019-05-21","BUMI"
117,117,112,113,123678300,"2019-05-22","BUMI"
116,118,113,115,122094700,"2019-05-23","BUMI"
118,118,113,114,71831300,"2019-05-24","BUMI"
115,117,114,115,115483400,"2019-05-27","BUMI"
117,117,113,114,156603400,"2019-05-28","BUMI"
117,120,114,117,176189000,"2019-05-29","BUMI"
117,117,117,117,0,"2019-05-30","BUMI"
119,120,116,118,134257900,"2019-05-31","BUMI"
118,118,118,118,0,"2019-06-03","BUMI"
118,118,118,118,0,"2019-06-04","BUMI"
118,118,118,118,0,"2019-06-05","BUMI"
118,118,118,118,0,"2019-06-06","BUMI"
118,118,118,118,0,"2019-06-07","BUMI"
120,123,117,122,189820200,"2019-06-10","BUMI"
122,127,120,125,286264100,"2019-06-11","BUMI"
125,129,122,123,247130900,"2019-06-12","BUMI"
124,124,119,120,152733700,"2019-06-13","BUMI"
121,122,119,119,64771400,"2019-06-14","BUMI"
122,125,118,118,188641100,"2019-06-17","BUMI"
119,120,117,118,95647500,"2019-06-18","BUMI"
119,123,118,119,223860200,"2019-06-19","BUMI"
121,121,119,120,88959400,"2019-06-20","BUMI"
120,121,117,121,158556600,"2019-06-21","BUMI"
125,125,118,119,80835800,"2019-06-24","BUMI"
119,131,116,130,688746300,"2019-06-25","BUMI"
131,131,119,120,1146347600,"2019-06-26","BUMI"
120,123,119,119,246407300,"2019-06-27","BUMI"
120,122,119,119,171872400,"2019-06-28","BUMI"
121,124,119,122,310834400,"2019-07-01","BUMI"
122,124,119,120,209705000,"2019-07-02","BUMI"
120,121,118,119,120481500,"2019-07-03","BUMI"
120,122,118,118,230974700,"2019-07-04","BUMI"
120,123,119,122,298841100,"2019-07-05","BUMI"
121,123,118,118,139040800,"2019-07-08","BUMI"
119,120,118,119,88101200,"2019-07-09","BUMI"
120,122,119,119,130831700,"2019-07-10","BUMI"
120,121,118,118,94415300,"2019-07-11","BUMI"
118,120,117,118,174630500,"2019-07-12","BUMI"
119,119,117,117,120792800,"2019-07-15","BUMI"
118,119,116,117,119399300,"2019-07-16","BUMI"
117,117,114,115,182782400,"2019-07-17","BUMI"
114,119,114,117,141880000,"2019-07-18","BUMI"
119,119,116,116,88622700,"2019-07-19","BUMI"
116,118,116,116,86245500,"2019-07-22","BUMI"
118,118,115,116,62571000,"2019-07-23","BUMI"
116,117,115,115,86108600,"2019-07-24","BUMI"
117,117,113,114,192276100,"2019-07-25","BUMI"
113,115,111,111,301076600,"2019-07-26","BUMI"
111,112,109,109,129679700,"2019-07-29","BUMI"
109,112,108,109,187947800,"2019-07-30","BUMI"
109,110,108,108,79527400,"2019-07-31","BUMI"
107,115,107,114,241743600,"2019-08-01","BUMI"
112,114,111,111,209953600,"2019-08-02","BUMI"
111,112,105,106,116969700,"2019-08-05","BUMI"
105,105,102,103,111384500,"2019-08-06","BUMI"
104,107,103,104,103088400,"2019-08-07","BUMI"
104,107,102,103,251289700,"2019-08-08","BUMI"
104,105,103,103,84957400,"2019-08-09","BUMI"
104,106,103,103,114907300,"2019-08-12","BUMI"
104,104,99,100,342224500,"2019-08-13","BUMI"
100,103,99,100,136449700,"2019-08-14","BUMI"
100,101,97,99,104751500,"2019-08-15","BUMI"
100,105,93,95,870408600,"2019-08-16","BUMI"
96,97,94,94,103189000,"2019-08-19","BUMI"
94,96,94,95,77309100,"2019-08-20","BUMI"
95,96,94,94,72430000,"2019-08-21","BUMI"
94,95,92,92,82560800,"2019-08-22","BUMI"
94,96,92,92,156174200,"2019-08-23","BUMI"
92,92,89,89,172848600,"2019-08-26","BUMI"
90,92,89,91,95965800,"2019-08-27","BUMI"
91,92,89,90,112130600,"2019-08-28","BUMI"
90,99,90,95,508025100,"2019-08-29","BUMI"
96,97,93,94,170693200,"2019-08-30","BUMI"
95,95,92,92,141201900,"2019-09-02","BUMI"
92,95,91,91,147992900,"2019-09-03","BUMI"
92,95,90,91,225351300,"2019-09-04","BUMI"
92,93,90,91,91955200,"2019-09-05","BUMI"
92,96,91,93,313243000,"2019-09-06","BUMI"
95,97,93,95,411745800,"2019-09-09","BUMI"
95,96,93,94,143185000,"2019-09-10","BUMI"
95,102,94,102,657559200,"2019-09-11","BUMI"
103,104,97,97,486823600,"2019-09-12","BUMI"
98,99,95,96,202286800,"2019-09-13","BUMI"
96,101,95,98,291832000,"2019-09-16","BUMI"
98,101,98,98,159869700,"2019-09-17","BUMI"
98,99,95,96,133812600,"2019-09-18","BUMI"
98,98,94,94,90447100,"2019-09-19","BUMI"
95,95,93,94,94545400,"2019-09-20","BUMI"
94,95,93,93,69278800,"2019-09-23","BUMI"
99,99,90,91,181206800,"2019-09-24","BUMI"
99,99,90,91,77686500,"2019-09-25","BUMI"
92,93,91,92,40920900,"2019-09-26","BUMI"
92,93,90,91,90866800,"2019-09-27","BUMI"
92,92,90,90,77947300,"2019-09-30","BUMI"
91,92,90,90,68721500,"2019-10-01","BUMI"
90,90,86,87,118805600,"2019-10-02","BUMI"
86,87,84,86,103149800,"2019-10-03","BUMI"
86,86,83,85,176045600,"2019-10-04","BUMI"
85,86,78,79,225300500,"2019-10-07","BUMI"
79,83,79,81,143952900,"2019-10-08","BUMI"
81,86,81,83,247602700,"2019-10-09","BUMI"
83,84,80,81,95096700,"2019-10-10","BUMI"
82,84,81,84,108765700,"2019-10-11","BUMI"
84,85,82,82,65156900,"2019-10-14","BUMI"
83,84,82,83,30205700,"2019-10-15","BUMI"
83,88,83,84,334816900,"2019-10-16","BUMI"
85,86,82,84,97423000,"2019-10-17","BUMI"
84,86,83,85,155296900,"2019-10-18","BUMI"
85,86,83,84,152905200,"2019-10-21","BUMI"
84,85,82,83,100352300,"2019-10-22","BUMI"
83,85,82,83,83694000,"2019-10-23","BUMI"
84,88,82,85,390818700,"2019-10-24","BUMI"
85,88,84,86,188428600,"2019-10-25","BUMI"
86,99,86,99,878225500,"2019-10-28","BUMI"
100,100,92,94,711931500,"2019-10-29","BUMI"
93,94,87,88,708865800,"2019-10-30","BUMI"
89,90,84,85,293519400,"2019-10-31","BUMI"
85,87,82,83,362928700,"2019-11-01","BUMI"
84,86,80,82,387505100,"2019-11-04","BUMI"
83,86,81,84,375320500,"2019-11-05","BUMI"
85,87,83,84,381261200,"2019-11-06","BUMI"
85,86,79,79,514218700,"2019-11-07","BUMI"
80,82,79,81,282685400,"2019-11-08","BUMI"
82,82,79,80,98292500,"2019-11-11","BUMI"
81,81,79,80,113672200,"2019-11-12","BUMI"
81,81,78,78,224686100,"2019-11-13","BUMI"
79,79,76,77,141472300,"2019-11-14","BUMI"
77,79,77,77,68961900,"2019-11-15","BUMI"
78,79,77,78,64183200,"2019-11-18","BUMI"
78,79,77,77,53905200,"2019-11-19","BUMI"
77,78,75,76,139017400,"2019-11-20","BUMI"
75,77,73,75,138807500,"2019-11-21","BUMI"
75,77,74,74,146536700,"2019-11-22","BUMI"
74,76,72,73,105186800,"2019-11-25","BUMI"
75,75,68,70,248895000,"2019-11-26","BUMI"
71,71,65,66,269182200,"2019-11-27","BUMI"
64,67,63,63,145313500,"2019-11-28","BUMI"
65,68,62,65,148835300,"2019-11-29","BUMI"
65,72,65,72,292612600,"2019-12-02","BUMI"
71,72,67,67,199016500,"2019-12-03","BUMI"
68,69,66,67,80856500,"2019-12-04","BUMI"
68,69,67,68,91628300,"2019-12-05","BUMI"
68,69,67,67,47065700,"2019-12-06","BUMI"
67,69,64,66,193487200,"2019-12-09","BUMI"
67,69,66,68,171917900,"2019-12-10","BUMI"
68,73,67,72,435115900,"2019-12-11","BUMI"
72,73,66,67,438899800,"2019-12-12","BUMI"
68,69,66,67,185043100,"2019-12-13","BUMI"
68,71,67,69,353394900,"2019-12-16","BUMI"
69,72,68,69,224860700,"2019-12-17","BUMI"
69,70,67,68,120955700,"2019-12-18","BUMI"
69,69,66,67,148131800,"2019-12-19","BUMI"
68,68,64,65,221835100,"2019-12-20","BUMI"
65,67,65,66,123314600,"2019-12-23","BUMI"
67,68,66,68,82635200,"2019-12-26","BUMI"
68,68,65,66,142678200,"2019-12-27","BUMI"
66,67,65,66,140026200,"2019-12-30","BUMI"
66,67,66,66,46639800,"2020-01-02","BUMI"
66,74,66,73,584259800,"2020-01-03","BUMI"
73,73,68,69,388234900,"2020-01-06","BUMI"
69,70,68,69,106576500,"2020-01-07","BUMI"
69,69,66,68,173963700,"2020-01-08","BUMI"
68,69,66,68,199940000,"2020-01-09","BUMI"
69,75,68,71,1034709200,"2020-01-10","BUMI"
72,75,70,72,501405700,"2020-01-13","BUMI"
73,74,70,71,295481700,"2020-01-14","BUMI"
71,71,67,67,260937000,"2020-01-15","BUMI"
67,69,66,68,183821300,"2020-01-16","BUMI"
68,69,65,66,308712400,"2020-01-17","BUMI"
66,67,65,65,167518300,"2020-01-20","BUMI"
65,66,64,65,153268600,"2020-01-21","BUMI"
65,65,63,63,191755600,"2020-01-22","BUMI"
63,63,59,61,366928300,"2020-01-23","BUMI"
61,62,55,56,483738900,"2020-01-24","BUMI"
58,58,50,51,912945700,"2020-01-27","BUMI"
51,58,50,56,495705700,"2020-01-28","BUMI"
56,60,55,57,474601300,"2020-01-29","BUMI"
56,58,54,54,284080700,"2020-01-30","BUMI"
54,56,52,53,232809900,"2020-01-31","BUMI"
52,53,51,53,171176500,"2020-02-03","BUMI"
52,54,52,53,142181200,"2020-02-04","BUMI"
54,56,50,51,438410500,"2020-02-05","BUMI"
51,53,51,53,141438000,"2020-02-06","BUMI"
53,54,51,53,150247200,"2020-02-07","BUMI"
51,53,51,52,69300500,"2020-02-10","BUMI"
51,53,51,52,49992900,"2020-02-11","BUMI"
52,53,51,52,56995900,"2020-02-12","BUMI"
51,53,51,52,85572200,"2020-02-13","BUMI"
51,52,51,51,41576000,"2020-02-14","BUMI"
51,53,51,51,82901500,"2020-02-17","BUMI"
51,52,51,52,80600000,"2020-02-18","BUMI"
52,53,51,51,59714300,"2020-02-19","BUMI"
51,52,50,50,217721900,"2020-02-20","BUMI"
50,51,50,50,118994600,"2020-02-21","BUMI"
51,51,50,50,201346100,"2020-02-24","BUMI"
50,50,50,50,16260600,"2020-02-25","BUMI"
50,50,50,50,7151100,"2020-02-26","BUMI"
50,50,50,50,5149500,"2020-02-27","BUMI"
50,50,50,50,85283900,"2020-02-28","BUMI"
50,50,50,50,45892100,"2020-03-02","BUMI"
50,50,50,50,8002800,"2020-03-03","BUMI"
50,50,50,50,5029600,"2020-03-04","BUMI"
50,50,50,50,3208400,"2020-03-05","BUMI"
50,50,50,50,939400,"2020-03-06","BUMI"
50,50,50,50,2697100,"2020-03-09","BUMI"
50,50,50,50,1015500,"2020-03-10","BUMI"
50,50,50,50,2949900,"2020-03-11","BUMI"
50,50,50,50,5705400,"2020-03-12","BUMI"
50,50,50,50,3650000,"2020-03-13","BUMI"
50,50,50,50,2321800,"2020-03-16","BUMI"
50,50,50,50,1332300,"2020-03-17","BUMI"
50,50,50,50,3501000,"2020-03-18","BUMI"
50,50,50,50,92100,"2020-03-19","BUMI"
50,50,50,50,2335100,"2020-03-20","BUMI"
50,50,50,50,1178900,"2020-03-23","BUMI"
50,50,50,50,534200,"2020-03-24","BUMI"
50,50,50,50,5256600,"2020-03-26","BUMI"
50,50,50,50,5138500,"2020-03-27","BUMI"
50,50,50,50,1234200,"2020-03-30","BUMI"
50,50,50,50,511500,"2020-03-31","BUMI"
50,50,50,50,2142900,"2020-04-01","BUMI"
50,50,50,50,6863500,"2020-04-02","BUMI"
50,50,50,50,4265600,"2020-04-03","BUMI"
50,50,50,50,3123100,"2020-04-06","BUMI"
50,50,50,50,1342700,"2020-04-07","BUMI"
50,50,50,50,746400,"2020-04-08","BUMI"
50,50,50,50,2214100,"2020-04-09","BUMI"
50,50,50,50,8657700,"2020-04-13","BUMI"
50,50,50,50,11979600,"2020-04-14","BUMI"
50,50,50,50,6341100,"2020-04-15","BUMI"
50,50,50,50,716600,"2020-04-16","BUMI"
50,50,50,50,14560400,"2020-04-17","BUMI"
50,50,50,50,4668300,"2020-04-20","BUMI"
50,50,50,50,280800,"2020-04-21","BUMI"
50,50,50,50,512600,"2020-04-22","BUMI"
50,50,50,50,465100,"2020-04-23","BUMI"
50,50,50,50,2578700,"2020-04-24","BUMI"
50,50,50,50,966600,"2020-04-27","BUMI"
50,50,50,50,505600,"2020-04-28","BUMI"
50,50,50,50,2656200,"2020-04-29","BUMI"
50,50,50,50,1242500,"2020-04-30","BUMI"
50,50,50,50,1503800,"2020-05-04","BUMI"
50,50,50,50,2318200,"2020-05-05","BUMI"
50,50,50,50,609200,"2020-05-06","BUMI"
50,50,50,50,5595200,"2020-05-08","BUMI"
50,50,50,50,1444900,"2020-05-11","BUMI"
50,50,50,50,14995600,"2020-05-12","BUMI"
50,50,50,50,1375500,"2020-05-13","BUMI"
50,50,50,50,1788900,"2020-05-14","BUMI"
50,50,50,50,30241700,"2020-05-15","BUMI"
50,50,50,50,10780400,"2020-05-18","BUMI"
50,50,50,50,2885500,"2020-05-19","BUMI"
50,50,50,50,22613200,"2020-05-20","BUMI"
50,50,50,50,17378500,"2020-05-26","BUMI"
50,50,50,50,7344800,"2020-05-27","BUMI"
50,50,50,50,948100,"2020-05-28","BUMI"
50,50,50,50,2314500,"2020-05-29","BUMI"
50,50,50,50,11592000,"2020-06-02","BUMI"
50,50,50,50,4620600,"2020-06-03","BUMI"
50,50,50,50,5412500,"2020-06-04","BUMI"
50,50,50,50,13494300,"2020-06-05","BUMI"
50,50,50,50,52268800,"2020-06-08","BUMI"
50,50,50,50,28581000,"2020-06-09","BUMI"
50,50,50,50,15338700,"2020-06-10","BUMI"
50,50,50,50,72794900,"2020-06-11","BUMI"
50,50,50,50,710200,"2020-06-12","BUMI"
50,50,50,50,954100,"2020-06-15","BUMI"
50,50,50,50,2684000,"2020-06-16","BUMI"
50,50,50,50,439000,"2020-06-17","BUMI"
50,50,50,50,2593600,"2020-06-18","BUMI"
50,50,50,50,602400,"2020-06-19","BUMI"
50,50,50,50,862000,"2020-06-22","BUMI"
50,50,50,50,336900,"2020-06-23","BUMI"
50,50,50,50,540900,"2020-06-24","BUMI"
50,50,50,50,720700,"2020-06-25","BUMI"
50,50,50,50,1508000,"2020-06-26","BUMI"
50,50,50,50,437300,"2020-06-29","BUMI"
50,50,50,50,133000,"2020-06-30","BUMI"
50,50,50,50,303000,"2020-07-01","BUMI"
50,50,50,50,149200,"2020-07-02","BUMI"
50,50,50,50,114400,"2020-07-03","BUMI"
50,50,50,50,694700,"2020-07-06","BUMI"
50,50,50,50,40309700,"2020-07-07","BUMI"
50,50,50,50,117356400,"2020-07-08","BUMI"
50,50,50,50,4715600,"2020-07-09","BUMI"
50,50,50,50,685200,"2020-07-10","BUMI"
50,50,50,50,1691900,"2020-07-13","BUMI"
50,50,50,50,617200,"2020-07-14","BUMI"
50,50,50,50,880900,"2020-07-15","BUMI"
50,50,50,50,387500,"2020-07-16","BUMI"
50,50,50,50,19736000,"2020-07-17","BUMI"
50,50,50,50,672600,"2020-07-20","BUMI"
50,50,50,50,5537100,"2020-07-21","BUMI"
50,50,50,50,2090100,"2020-07-22","BUMI"
50,50,50,50,2037200,"2020-07-23","BUMI"
50,50,50,50,3967700,"2020-07-24","BUMI"
50,50,50,50,2639100,"2020-07-27","BUMI"
50,50,50,50,391000,"2020-07-28","BUMI"
50,50,50,50,437600,"2020-07-29","BUMI"
50,50,50,50,291400,"2020-07-30","BUMI"
50,50,50,50,384600,"2020-08-03","BUMI"
50,50,50,50,298700,"2020-08-04","BUMI"
50,50,50,50,7178400,"2020-08-05","BUMI"
50,50,50,50,7242500,"2020-08-06","BUMI"
50,50,50,50,8858000,"2020-08-07","BUMI"
50,50,50,50,7832200,"2020-08-10","BUMI"
50,50,50,50,9475700,"2020-08-11","BUMI"
50,50,50,50,7888300,"2020-08-12","BUMI"
50,50,50,50,6499200,"2020-08-13","BUMI"
50,50,50,50,3516300,"2020-08-14","BUMI"
50,50,50,50,447800,"2020-08-18","BUMI"
50,50,50,50,1058700,"2020-08-19","BUMI"
50,50,50,50,1812200,"2020-08-24","BUMI"
50,50,50,50,503100,"2020-08-25","BUMI"
50,50,50,50,8916200,"2020-08-26","BUMI"
50,50,50,50,7920200,"2020-08-27","BUMI"
50,50,50,50,2212700,"2020-08-28","BUMI"
50,50,50,50,3903400,"2020-08-31","BUMI"
50,50,50,50,2331500,"2020-09-01","BUMI"
50,52,50,50,1381787300,"2020-09-02","BUMI"
50,58,50,52,4610670100,"2020-09-03","BUMI"
51,54,50,51,879859300,"2020-09-04","BUMI"
51,54,50,52,518104000,"2020-09-07","BUMI"
52,53,50,50,1173460400,"2020-09-08","BUMI"
50,50,50,50,35193200,"2020-09-09","BUMI"
50,50,50,50,949200,"2020-09-10","BUMI"
50,50,50,50,1564500,"2020-09-11","BUMI"
50,50,50,50,7572000,"2020-09-14","BUMI"
50,54,50,50,806098400,"2020-09-15","BUMI"
50,52,50,50,203064900,"2020-09-16","BUMI"
50,51,50,50,201984400,"2020-09-17","BUMI"
50,51,50,50,127397000,"2020-09-18","BUMI"
50,51,50,50,81561100,"2020-09-21","BUMI"
50,50,50,50,9022500,"2020-09-22","BUMI"
50,50,50,50,18364400,"2020-09-23","BUMI"
50,50,50,50,855300,"2020-09-24","BUMI"
50,50,50,50,6328600,"2020-09-25","BUMI"
50,50,50,50,2009300,"2020-09-28","BUMI"
50,51,50,50,192231300,"2020-09-29","BUMI"
50,50,50,50,18872600,"2020-09-30","BUMI"
50,50,50,50,14375400,"2020-10-01","BUMI"
50,51,50,50,6376000,"2020-10-02","BUMI"
50,50,50,50,8471100,"2020-10-05","BUMI"
50,51,50,50,94971800,"2020-10-06","BUMI"
50,51,50,51,64913000,"2020-10-07","BUMI"
50,51,50,50,35543500,"2020-10-08","BUMI"
50,51,50,50,28498100,"2020-10-09","BUMI"
50,51,50,50,21524600,"2020-10-12","BUMI"
50,50,50,50,8003000,"2020-10-13","BUMI"
50,50,50,50,2686100,"2020-10-14","BUMI"
50,50,50,50,2389600,"2020-10-15","BUMI"
50,50,50,50,760700,"2020-10-16","BUMI"
50,50,50,50,34508500,"2020-10-19","BUMI"
50,50,50,50,2908200,"2020-10-20","BUMI"
50,50,50,50,1238000,"2020-10-21","BUMI"
50,50,50,50,1020300,"2020-10-22","BUMI"
50,50,50,50,5893100,"2020-10-23","BUMI"
50,50,50,50,1747800,"2020-10-26","BUMI"
50,50,50,50,5141900,"2020-10-27","BUMI"
50,53,50,50,359110300,"2020-11-02","BUMI"
50,53,50,51,353113100,"2020-11-03","BUMI"
52,53,50,50,300380700,"2020-11-04","BUMI"
50,51,50,50,107894000,"2020-11-05","BUMI"
50,51,50,50,142735300,"2020-11-06","BUMI"
51,51,50,50,117609400,"2020-11-09","BUMI"
51,51,50,50,43973600,"2020-11-10","BUMI"
50,51,50,50,193153200,"2020-11-11","BUMI"
50,50,50,50,24804600,"2020-11-12","BUMI"
50,50,50,50,17923600,"2020-11-13","BUMI"
50,50,50,50,8821600,"2020-11-16","BUMI"
50,50,50,50,10143100,"2020-11-17","BUMI"
50,50,50,50,3541700,"2020-11-18","BUMI"
50,50,50,50,27359200,"2020-11-19","BUMI"
50,51,50,50,174531500,"2020-11-20","BUMI"
50,54,50,53,782943500,"2020-11-23","BUMI"
54,58,53,57,1361862900,"2020-11-24","BUMI"
58,75,58,72,3895139900,"2020-11-25","BUMI"
73,79,73,76,2186405900,"2020-11-26","BUMI"
77,80,71,71,1673442700,"2020-11-27","BUMI"
71,73,67,67,1548291000,"2020-11-30","BUMI"
68,71,63,63,1279424700,"2020-12-01","BUMI"
64,64,59,59,1000637900,"2020-12-02","BUMI"
59,71,56,71,2646295700,"2020-12-03","BUMI"
74,74,67,68,1807306000,"2020-12-04","BUMI"
69,75,69,70,1120226600,"2020-12-07","BUMI"
71,77,70,73,1514295800,"2020-12-08","BUMI"
74,75,68,70,802558200,"2020-12-10","BUMI"
72,73,67,69,416991000,"2020-12-11","BUMI"
71,73,70,71,475862800,"2020-12-14","BUMI"
72,73,68,70,404795000,"2020-12-15","BUMI"
71,72,69,70,363331300,"2020-12-16","BUMI"
69,89,69,83,4148940000,"2020-12-17","BUMI"
85,87,78,81,1442773700,"2020-12-18","BUMI"
82,83,77,78,670145900,"2020-12-21","BUMI"
78,83,73,73,863583800,"2020-12-22","BUMI"
74,76,68,72,513716000,"2020-12-23","BUMI"
73,79,71,75,813897500,"2020-12-28","BUMI"
76,79,73,73,754606600,"2020-12-29","BUMI"
74,75,71,72,402525400,"2020-12-30","BUMI"
72,77,70,74,607961300,"2021-01-04","BUMI"
75,76,73,74,269312200,"2021-01-05","BUMI"
75,75,70,71,416612800,"2021-01-06","BUMI"
71,75,71,73,475552700,"2021-01-07","BUMI"
73,81,73,78,1385069300,"2021-01-08","BUMI"
79,82,76,79,787176300,"2021-01-11","BUMI"
79,80,76,77,313498800,"2021-01-12","BUMI"
78,103,78,103,4689769000,"2021-01-13","BUMI"
107,122,100,105,5445235800,"2021-01-14","BUMI"
106,123,104,120,3391371500,"2021-01-15","BUMI"
120,156,116,130,6525182300,"2021-01-18","BUMI"
130,138,121,121,2874177400,"2021-01-19","BUMI"
120,120,113,113,194654200,"2021-01-20","BUMI"
106,111,106,106,358591300,"2021-01-21","BUMI"
100,100,99,99,181549700,"2021-01-22","BUMI"
93,93,93,93,61258200,"2021-01-25","BUMI"
87,87,87,87,108915400,"2021-01-26","BUMI"
81,81,81,81,33515400,"2021-01-27","BUMI"
76,76,76,76,72511500,"2021-01-28","BUMI"
71,71,71,71,65940400,"2021-01-29","BUMI"
67,67,67,67,674423400,"2021-02-01","BUMI"
63,76,63,63,5443770300,"2021-02-02","BUMI"
65,65,59,60,1492884900,"2021-02-03","BUMI"
60,64,56,56,1198094000,"2021-02-04","BUMI"
57,65,55,63,2179604200,"2021-02-05","BUMI"
63,67,63,66,1104142300,"2021-02-08","BUMI"
67,71,64,65,1094297200,"2021-02-09","BUMI"
66,67,65,66,289955200,"2021-02-10","BUMI"
66,67,65,65,289231000,"2021-02-11","BUMI"
66,67,64,65,223005300,"2021-02-15","BUMI"
65,66,63,64,257163900,"2021-02-16","BUMI"
64,64,60,61,497571200,"2021-02-17","BUMI"
61,62,59,60,269847400,"2021-02-18","BUMI"
59,60,56,58,832781700,"2021-02-19","BUMI"
58,63,57,61,615559500,"2021-02-22","BUMI"
65,65,60,62,316294100,"2021-02-23","BUMI"
63,63,59,59,254453100,"2021-02-24","BUMI"
60,65,60,65,561792800,"2021-02-25","BUMI"
64,64,61,61,777444800,"2021-02-26","BUMI"
62,64,61,62,536660000,"2021-03-01","BUMI"
63,64,61,62,241565700,"2021-03-02","BUMI"
62,63,60,61,372785300,"2021-03-03","BUMI"
62,62,60,61,391919000,"2021-03-04","BUMI"
61,61,59,60,175132200,"2021-03-05","BUMI"
60,61,58,59,345630000,"2021-03-08","BUMI"
59,60,58,59,202832800,"2021-03-09","BUMI"
60,60,58,59,95008200,"2021-03-10","BUMI"
60,65,60,61,9.09e+08,"2021-03-12","BUMI"
62,64,61,61,330925300,"2021-03-15","BUMI"
61,62,59,60,218140100,"2021-03-16","BUMI"
61,61,59,60,239408600,"2021-03-17","BUMI"
61,63,59,61,503254200,"2021-03-18","BUMI"
61,65,61,62,695945200,"2021-03-19","BUMI"
63,68,62,68,1356625500,"2021-03-22","BUMI"
68,77,68,73,2702947000,"2021-03-23","BUMI"
71,72,68,68,788870200,"2021-03-24","BUMI"
66,67,64,65,864066000,"2021-03-25","BUMI"
65,66,62,65,562675200,"2021-03-26","BUMI"
66,66,61,61,359704500,"2021-03-29","BUMI"
61,63,59,60,257168600,"2021-03-30","BUMI"
61,63,58,59,458213200,"2021-03-31","BUMI"
60,62,59,60,256844100,"2021-04-01","BUMI"
61,62,60,60,165503900,"2021-04-05","BUMI"
61,61,59,60,131428000,"2021-04-06","BUMI"
61,61,59,60,119018200,"2021-04-07","BUMI"
60,63,60,63,421986600,"2021-04-08","BUMI"
63,63,61,62,200631300,"2021-04-09","BUMI"
62,63,59,60,254824700,"2021-04-12","BUMI"
60,61,59,59,119434100,"2021-04-13","BUMI"
59,61,59,60,186360200,"2021-04-14","BUMI"
60,61,59,60,179768500,"2021-04-15","BUMI"
60,61,59,61,110192700,"2021-04-16","BUMI"
61,62,60,61,157739200,"2021-04-19","BUMI"
61,62,60,62,150285400,"2021-04-20","BUMI"
61,62,60,62,92288700,"2021-04-21","BUMI"
62,65,61,65,560619300,"2021-04-22","BUMI"
65,67,62,65,500288400,"2021-04-23","BUMI"
65,65,63,64,166159500,"2021-04-26","BUMI"
64,65,61,62,272029600,"2021-04-27","BUMI"
63,63,60,61,154222000,"2021-04-28","BUMI"
61,63,61,62,165597200,"2021-04-29","BUMI"
62,64,61,63,275721500,"2021-04-30","BUMI"
63,67,62,67,790403100,"2021-05-03","BUMI"
68,69,64,65,528015500,"2021-05-04","BUMI"
65,66,63,63,194730400,"2021-05-05","BUMI"
63,65,63,64,159558000,"2021-05-06","BUMI"
64,65,63,63,229168500,"2021-05-07","BUMI"
64,64,61,62,237034300,"2021-05-10","BUMI"
62,64,61,63,369093500,"2021-05-11","BUMI"
63,65,60,60,357801100,"2021-05-17","BUMI"
60,63,60,62,124961800,"2021-05-18","BUMI"
62,63,60,61,158944700,"2021-05-19","BUMI"
61,62,60,60,205597900,"2021-05-20","BUMI"
61,62,60,60,134303800,"2021-05-21","BUMI"
61,62,59,59,224104700,"2021-05-24","BUMI"
60,62,59,61,388403800,"2021-05-25","BUMI"
61,62,60,60,308940000,"2021-05-27","BUMI"
60,62,60,60,149541700,"2021-05-28","BUMI"
61,61,59,60,228866300,"2021-05-31","BUMI"
61,63,60,61,587030900,"2021-06-02","BUMI"
62,65,61,61,835163400,"2021-06-03","BUMI"
62,62,60,61,171929400,"2021-06-04","BUMI"
61,62,60,60,171014600,"2021-06-07","BUMI"
60,64,60,61,644479500,"2021-06-08","BUMI"
62,63,60,61,451596000,"2021-06-09","BUMI"
60,61,60,60,233720900,"2021-06-10","BUMI"
61,66,60,63,1400047400,"2021-06-11","BUMI"
64,64,61,61,342889200,"2021-06-14","BUMI"
61,62,60,61,415433400,"2021-06-15","BUMI"
61,62,60,61,154223900,"2021-06-16","BUMI"
61,62,60,60,104716200,"2021-06-17","BUMI"
61,61,57,58,677879500,"2021-06-18","BUMI"
57,59,57,58,211400500,"2021-06-21","BUMI"
59,60,58,59,147428200,"2021-06-22","BUMI"
59,63,59,60,761211000,"2021-06-23","BUMI"
61,61,59,59,243456800,"2021-06-24","BUMI"
60,61,59,59,206503400,"2021-06-25","BUMI"
60,63,58,58,235336800,"2021-06-28","BUMI"
59,60,58,59,272846300,"2021-06-29","BUMI"
60,64,58,60,1191870100,"2021-06-30","BUMI"
60,62,60,60,377451700,"2021-07-01","BUMI"
61,62,60,60,231199600,"2021-07-02","BUMI"
61,61,59,60,158973200,"2021-07-05","BUMI"
60,61,60,60,203406800,"2021-07-06","BUMI"
61,61,59,59,166210800,"2021-07-07","BUMI"
60,60,59,59,109152200,"2021-07-08","BUMI"
60,61,58,60,561079100,"2021-07-09","BUMI"
60,61,58,59,488026800,"2021-07-12","BUMI"
59,60,58,58,242280300,"2021-07-13","BUMI"
58,59,56,57,324776800,"2021-07-14","BUMI"
57,58,57,57,86670000,"2021-07-15","BUMI"
57,58,57,58,74274600,"2021-07-16","BUMI"
58,58,57,57,72193500,"2021-07-19","BUMI"
57,58,55,57,347561500,"2021-07-21","BUMI"
57,59,56,59,141134600,"2021-07-22","BUMI"
59,59,57,57,82784000,"2021-07-23","BUMI"
57,58,57,57,159702000,"2021-07-26","BUMI"
57,58,56,56,101474100,"2021-07-27","BUMI"
56,58,56,56,72428000,"2021-07-28","BUMI"
56,59,56,58,257230200,"2021-07-29","BUMI"
58,58,56,57,130635800,"2021-07-30","BUMI"
57,58,57,58,106897900,"2021-08-02","BUMI"
58,58,56,57,123921500,"2021-08-03","BUMI"
57,58,56,57,109480900,"2021-08-04","BUMI"
57,57,56,57,111931400,"2021-08-05","BUMI"
57,57,56,57,226358000,"2021-08-06","BUMI"
57,57,55,55,234056800,"2021-08-09","BUMI"
55,55,52,53,612404300,"2021-08-10","BUMI"
53,57,53,55,281108400,"2021-08-12","BUMI"
55,56,53,54,190607000,"2021-08-13","BUMI"
54,55,53,55,112402300,"2021-08-16","BUMI"
55,56,54,54,112202300,"2021-08-18","BUMI"
54,55,52,53,152377300,"2021-08-19","BUMI"
53,54,52,53,90981600,"2021-08-20","BUMI"
53,54,52,54,95618600,"2021-08-23","BUMI"
54,55,53,53,83187400,"2021-08-24","BUMI"
53,54,53,54,38618300,"2021-08-25","BUMI"
54,54,52,53,116766600,"2021-08-26","BUMI"
53,54,52,52,127654600,"2021-08-27","BUMI"
54,56,53,55,376987900,"2021-08-30","BUMI"
54,56,53,54,214319000,"2021-08-31","BUMI"
54,56,54,54,91577500,"2021-09-01","BUMI"
55,55,53,53,123220800,"2021-09-02","BUMI"
53,56,53,56,288759800,"2021-09-03","BUMI"
55,57,55,56,102725100,"2021-09-06","BUMI"
56,57,55,56,107902100,"2021-09-07","BUMI"
56,57,55,55,119375600,"2021-09-08","BUMI"
55,56,54,55,85120500,"2021-09-09","BUMI"
55,56,54,54,79804800,"2021-09-10","BUMI"
54,55,53,54,138753900,"2021-09-13","BUMI"
55,55,54,54,52314900,"2021-09-14","BUMI"
54,56,54,54,141258800,"2021-09-15","BUMI"
54,55,54,54,91000100,"2021-09-16","BUMI"
54,55,53,55,73602900,"2021-09-17","BUMI"
53,55,53,53,62149500,"2021-09-20","BUMI"
53,54,53,54,54051800,"2021-09-21","BUMI"
53,54,53,53,56583400,"2021-09-22","BUMI"
54,55,53,53,119519800,"2021-09-23","BUMI"
53,58,53,56,584708600,"2021-09-24","BUMI"
56,58,56,56,279925200,"2021-09-27","BUMI"
58,68,58,68,2998510300,"2021-09-28","BUMI"
66,70,64,64,1524094100,"2021-09-29","BUMI"
62,71,62,66,2315014700,"2021-09-30","BUMI"
66,69,65,68,637266800,"2021-10-01","BUMI"
70,88,70,84,4062612500,"2021-10-04","BUMI"
88,99,85,91,4345682700,"2021-10-05","BUMI"
96,102,91,92,2743644800,"2021-10-06","BUMI"
88,88,86,86,229313100,"2021-10-07","BUMI"
80,86,80,86,3952825300,"2021-10-08","BUMI"
87,94,82,94,2326346300,"2021-10-11","BUMI"
97,97,91,93,1813392600,"2021-10-12","BUMI"
93,94,87,87,1515929700,"2021-10-13","BUMI"
88,89,85,88,416517800,"2021-10-14","BUMI"
88,90,86,87,626070200,"2021-10-15","BUMI"
87,89,83,86,788391000,"2021-10-18","BUMI"
87,88,83,83,520718300,"2021-10-19","BUMI"
82,83,78,78,861340900,"2021-10-21","BUMI"
73,75,73,74,1118884900,"2021-10-22","BUMI"
76,78,74,75,494176100,"2021-10-25","BUMI"
76,78,75,75,404105700,"2021-10-26","BUMI"
75,78,74,75,522095800,"2021-10-27","BUMI"
75,75,70,71,417795200,"2021-10-28","BUMI"
70,73,69,72,276442400,"2021-10-29","BUMI"
71,74,69,73,481438700,"2021-11-01","BUMI"
71,73,69,70,338600000,"2021-11-02","BUMI"
70,73,70,73,235279100,"2021-11-03","BUMI"
75,78,73,74,779066700,"2021-11-04","BUMI"
74,74,70,71,233251500,"2021-11-05","BUMI"
71,73,69,71,380476700,"2021-11-08","BUMI"
72,74,71,72,327168100,"2021-11-09","BUMI"
72,73,70,71,290533500,"2021-11-10","BUMI"
73,73,70,71,184809500,"2021-11-11","BUMI"
71,72,70,70,133354100,"2021-11-12","BUMI"
70,71,66,66,550559900,"2021-11-15","BUMI"
66,68,65,66,163186700,"2021-11-16","BUMI"
66,68,66,67,212609200,"2021-11-17","BUMI"
67,68,65,66,257640400,"2021-11-18","BUMI"
66,69,63,69,509882400,"2021-11-19","BUMI"
69,70,67,69,219750600,"2021-11-22","BUMI"
70,72,69,71,318678200,"2021-11-23","BUMI"
71,73,70,71,280414300,"2021-11-24","BUMI"
71,72,69,71,165210000,"2021-11-25","BUMI"
70,70,67,67,314863100,"2021-11-26","BUMI"
65,67,64,65,126707200,"2021-11-29","BUMI"
65,67,64,66,177730900,"2021-11-30","BUMI"
67,69,65,65,166132700,"2021-12-01","BUMI"
65,71,65,68,436506800,"2021-12-02","BUMI"
68,69,67,68,126185400,"2021-12-03","BUMI"
69,69,66,67,171868800,"2021-12-06","BUMI"
67,68,65,67,169023000,"2021-12-07","BUMI"
67,71,66,68,232321200,"2021-12-08","BUMI"
68,70,68,68,136667700,"2021-12-09","BUMI"
68,71,67,69,203654300,"2021-12-10","BUMI"
70,74,69,71,346576400,"2021-12-13","BUMI"
71,72,68,70,159297400,"2021-12-14","BUMI"
71,72,69,69,235594800,"2021-12-15","BUMI"
69,71,68,68,164599600,"2021-12-16","BUMI"
68,70,67,69,105819500,"2021-12-17","BUMI"
69,69,67,67,63424800,"2021-12-20","BUMI"
67,69,67,67,75271400,"2021-12-21","BUMI"
67,68,65,65,191363500,"2021-12-22","BUMI"
65,67,65,66,128283000,"2021-12-23","BUMI"
66,67,64,66,130391900,"2021-12-24","BUMI"
66,66,63,64,155814100,"2021-12-27","BUMI"
64,67,64,65,245146500,"2021-12-28","BUMI"
66,67,64,67,156400100,"2021-12-29","BUMI"
66,68,65,67,160605200,"2021-12-30","BUMI"
67,67,64,66,158396300,"2022-01-03","BUMI"
66,67,65,66,51962500,"2022-01-04","BUMI"
67,68,66,67,170662800,"2022-01-05","BUMI"
67,67,65,67,109781800,"2022-01-06","BUMI"
67,70,66,68,252942000,"2022-01-07","BUMI"
68,69,66,67,127930800,"2022-01-10","BUMI"
68,70,67,67,139635400,"2022-01-11","BUMI"
69,69,66,67,213490400,"2022-01-12","BUMI"
67,68,66,66,154155400,"2022-01-13","BUMI"
67,68,66,67,161749400,"2022-01-14","BUMI"
67,68,63,63,532930800,"2022-01-17","BUMI"
64,64,59,60,394727300,"2022-01-18","BUMI"
59,66,58,64,330962500,"2022-01-19","BUMI"
64,67,64,65,224966400,"2022-01-20","BUMI"
65,68,64,67,226384500,"2022-01-21","BUMI"
67,73,66,73,907348100,"2022-01-24","BUMI"
72,73,68,68,475862100,"2022-01-25","BUMI"
69,72,68,70,253259200,"2022-01-26","BUMI"
70,81,70,80,1780838100,"2022-01-27","BUMI"
80,80,75,76,802710500,"2022-01-28","BUMI"
77,79,74,76,375197300,"2022-01-31","BUMI"
76,80,75,77,492548200,"2022-02-02","BUMI"
77,83,75,80,1258816400,"2022-02-03","BUMI"
80,85,79,81,976449300,"2022-02-04","BUMI"
81,83,77,78,633068800,"2022-02-07","BUMI"
78,81,77,78,433077700,"2022-02-08","BUMI"
80,81,78,80,442067400,"2022-02-09","BUMI"
81,82,78,79,453443500,"2022-02-10","BUMI"
84,84,78,82,705530500,"2022-02-11","BUMI"
81,83,80,81,480474800,"2022-02-14","BUMI"
82,88,81,86,1210593900,"2022-02-15","BUMI"
86,89,84,85,726832300,"2022-02-16","BUMI"
85,87,80,80,733808000,"2022-02-17","BUMI"
75,75,75,75,250607400,"2022-02-18","BUMI"
70,70,70,70,225892200,"2022-02-21","BUMI"
70,70,66,66,273772500,"2022-02-22","BUMI"
62,63,62,62,281234300,"2022-02-23","BUMI"
58,58,58,58,548415400,"2022-02-24","BUMI"
54,54,54,54,933455300,"2022-02-25","BUMI"
51,51,51,51,2463829500,"2022-03-01","BUMI"
50,56,50,52,15191745200,"2022-03-02","BUMI"
53,59,53,58,5618403600,"2022-03-04","BUMI"
60,62,58,60,3792713700,"2022-03-07","BUMI"
61,61,56,56,2127844300,"2022-03-08","BUMI"
56,56,53,54,1475732500,"2022-03-09","BUMI"
54,57,52,53,1554599100,"2022-03-10","BUMI"
53,55,52,53,859667100,"2022-03-11","BUMI"
54,55,52,53,1277646000,"2022-03-14","BUMI"
53,53,51,52,1218768700,"2022-03-15","BUMI"
51,53,51,52,454058000,"2022-03-16","BUMI"
52,56,52,56,1899444600,"2022-03-17","BUMI"
57,57,54,54,1041978400,"2022-03-18","BUMI"
55,61,54,59,2571060400,"2022-03-21","BUMI"
59,63,59,60,2877299500,"2022-03-22","BUMI"
60,62,58,59,1155390500,"2022-03-23","BUMI"
59,61,58,59,752967600,"2022-03-24","BUMI"
60,60,56,58,653675300,"2022-03-25","BUMI"
58,59,56,59,729192300,"2022-03-28","BUMI"
59,59,55,56,1250335900,"2022-03-29","BUMI"
55,59,55,57,455966900,"2022-03-30","BUMI"
57,59,57,57,350430800,"2022-03-31","BUMI"
57,59,57,58,743787300,"2022-04-01","BUMI"
58,59,57,58,537359600,"2022-04-04","BUMI"
58,61,57,60,1423022800,"2022-04-05","BUMI"
60,66,60,65,3823640100,"2022-04-06","BUMI"
65,66,63,63,2148676600,"2022-04-07","BUMI"
64,67,63,66,1741164900,"2022-04-08","BUMI"
66,70,65,66,2755676400,"2022-04-11","BUMI"
66,70,66,68,2513146700,"2022-04-12","BUMI"
69,73,68,68,3705936700,"2022-04-13","BUMI"
69,70,67,68,1668478600,"2022-04-14","BUMI"
68,68,64,64,1464549200,"2022-04-18","BUMI"
62,63,60,60,1998599400,"2022-04-19","BUMI"
60,64,60,63,942980000,"2022-04-20","BUMI"
63,64,61,61,430407200,"2022-04-21","BUMI"
60,62,57,57,2027612100,"2022-04-22","BUMI"
57,58,54,55,1268712700,"2022-04-25","BUMI"
56,56,53,54,1310849600,"2022-04-26","BUMI"
54,58,53,56,1587269000,"2022-04-27","BUMI"
56,57,55,56,1371832900,"2022-04-28","BUMI"
61,63,57,61,4196811700,"2022-05-09","BUMI"
59,60,57,59,1635664100,"2022-05-10","BUMI"
59,60,57,58,1155655800,"2022-05-11","BUMI"
58,58,54,54,1805008000,"2022-05-12","BUMI"
55,56,53,56,1244620900,"2022-05-13","BUMI"
57,58,55,57,992127300,"2022-05-17","BUMI"
57,57,55,56,509654600,"2022-05-18","BUMI"
56,56,54,54,926682700,"2022-05-19","BUMI"
55,56,54,55,921683800,"2022-05-20","BUMI"
56,56,54,54,487674700,"2022-05-23","BUMI"
55,55,54,54,360670100,"2022-05-24","BUMI"
54,57,54,56,1221692500,"2022-05-25","BUMI"
56,57,54,55,1191490800,"2022-05-27","BUMI"
56,56,55,55,516462600,"2022-05-30","BUMI"
56,58,55,58,1518262900,"2022-05-31","BUMI"
59,59,57,58,833900000,"2022-06-02","BUMI"
58,58,57,57,775050700,"2022-06-03","BUMI"
57,57,56,56,295218200,"2022-06-06","BUMI"
57,59,56,57,1203478900,"2022-06-07","BUMI"
57,59,57,58,645022000,"2022-06-08","BUMI"
58,61,57,59,1866440600,"2022-06-09","BUMI"
59,59,57,58,727945000,"2022-06-10","BUMI"
56,57,55,56,955200100,"2022-06-13","BUMI"
56,57,55,56,302366700,"2022-06-14","BUMI"
56,61,56,58,2625074000,"2022-06-15","BUMI"
59,63,59,60,2843046500,"2022-06-16","BUMI"
60,65,59,65,3441262800,"2022-06-17","BUMI"
66,73,65,72,5686852000,"2022-06-20","BUMI"
74,74,69,70,3921085200,"2022-06-21","BUMI"
66,71,66,67,3864578400,"2022-06-22","BUMI"
68,68,63,65,3620950100,"2022-06-23","BUMI"
75,75,63,66,955236000,"2022-06-24","BUMI"
66,69,65,67,1858961100,"2022-06-27","BUMI"
67,67,63,64,2744278300,"2022-06-28","BUMI"
63,67,61,66,2075215300,"2022-06-29","BUMI"
68,69,66,67,1270047400,"2022-06-30","BUMI"
67,68,65,65,1146288900,"2022-07-01","BUMI"
65,68,62,66,1576987100,"2022-07-04","BUMI"
67,72,66,70,3545842900,"2022-07-05","BUMI"
69,70,67,69,843947400,"2022-07-06","BUMI"
69,72,68,70,2882532600,"2022-07-07","BUMI"
71,72,69,70,1698867700,"2022-07-08","BUMI"
71,73,69,73,2580495700,"2022-07-11","BUMI"
73,79,72,79,4566664400,"2022-07-12","BUMI"
79,79,74,75,2466749800,"2022-07-13","BUMI"
76,78,75,75,684299900,"2022-07-14","BUMI"
76,76,74,75,1215380400,"2022-07-15","BUMI"
76,77,75,77,648647200,"2022-07-18","BUMI"
77,80,77,79,2375884900,"2022-07-19","BUMI"
80,83,80,83,2352197600,"2022-07-20","BUMI"
82,84,81,83,1563403100,"2022-07-21","BUMI"
84,87,83,86,2889829700,"2022-07-22","BUMI"
86,94,86,93,4616823900,"2022-07-25","BUMI"
93,108,93,107,10099007600,"2022-07-26","BUMI"
107,117,104,108,8384916700,"2022-07-27","BUMI"
109,113,102,113,5045343400,"2022-07-28","BUMI"
113,122,112,113,7824082800,"2022-07-29","BUMI"
113,118,110,115,3891644500,"2022-08-01","BUMI"
115,118,113,115,2486204100,"2022-08-02","BUMI"
114,116,107,107,2844318500,"2022-08-03","BUMI"
100,108,100,101,5731406300,"2022-08-04","BUMI"
105,107,100,107,2075070000,"2022-08-05","BUMI"
107,116,107,113,3666835200,"2022-08-08","BUMI"
114,142,113,140,8263413900,"2022-08-09","BUMI"
140,144,131,133,5225521800,"2022-08-10","BUMI"
136,145,133,143,4826566800,"2022-08-11","BUMI"
155,173,133,133,5842002100,"2022-08-12","BUMI"
124,134,124,131,3136123600,"2022-08-15","BUMI"
123,137,123,135,3119258900,"2022-08-16","BUMI"
136,147,135,143,5202821900,"2022-08-18","BUMI"
144,148,134,138,5556009300,"2022-08-19","BUMI"
139,140,133,137,1750984300,"2022-08-22","BUMI"
137,146,137,145,4282256400,"2022-08-23","BUMI"
150,150,142,149,4003391200,"2022-08-24","BUMI"
149,178,149,174,9289230200,"2022-08-25","BUMI"
184,184,163,171,7378920800,"2022-08-26","BUMI"
168,177,166,170,5330211700,"2022-08-29","BUMI"
171,173,159,160,9050461300,"2022-08-30","BUMI"
158,168,152,168,5306068700,"2022-08-31","BUMI"
180,180,166,169,6037974000,"2022-09-01","BUMI"
170,190,170,178,9834723500,"2022-09-02","BUMI"
178,198,177,197,8709181400,"2022-09-05","BUMI"
246,246,198,216,9005487200,"2022-09-06","BUMI"
220,220,202,208,7298178100,"2022-09-07","BUMI"
208,208,195,200,6328718900,"2022-09-08","BUMI"
198,200,186,192,8157055400,"2022-09-09","BUMI"
193,212,190,210,7022115400,"2022-09-12","BUMI"
210,214,200,204,7024175200,"2022-09-13","BUMI"
216,220,192,196,5601498300,"2022-09-14","BUMI"
198,199,189,190,3672223000,"2022-09-15","BUMI"
189,192,177,180,9338324700,"2022-09-16","BUMI"
181,184,168,168,6995016000,"2022-09-19","BUMI"
170,174,157,168,8102695400,"2022-09-20","BUMI"
168,170,157,157,6718705100,"2022-09-21","BUMI"
147,158,147,157,8489351000,"2022-09-22","BUMI"
147,156,147,147,3881387100,"2022-09-23","BUMI"
137,145,137,137,2289566900,"2022-09-26","BUMI"
128,142,128,140,6410499300,"2022-09-27","BUMI"
137,141,132,132,3477229200,"2022-09-28","BUMI"
133,141,131,133,4338721400,"2022-09-29","BUMI"
133,138,127,137,3075737400,"2022-09-30","BUMI"
136,142,135,142,3163646700,"2022-10-03","BUMI"
145,153,145,153,4892845300,"2022-10-04","BUMI"
155,167,155,165,5433969900,"2022-10-05","BUMI"
166,171,162,163,2867449800,"2022-10-06","BUMI"
172,186,167,186,7205805100,"2022-10-07","BUMI"
196,199,173,176,7681959900,"2022-10-10","BUMI"
177,187,164,164,9200015600,"2022-10-11","BUMI"
174,174,156,170,6106660500,"2022-10-12","BUMI"
174,177,164,169,3413939100,"2022-10-13","BUMI"
172,175,160,162,2755513200,"2022-10-14","BUMI"
162,164,151,163,5110135800,"2022-10-17","BUMI"
166,172,162,168,3629227400,"2022-10-18","BUMI"
168,171,166,167,1390094500,"2022-10-19","BUMI"
167,181,167,178,4594797600,"2022-10-20","BUMI"
185,185,176,182,3010782100,"2022-10-21","BUMI"
183,190,175,189,3069909200,"2022-10-24","BUMI"
190,194,185,189,4465449000,"2022-10-25","BUMI"
190,194,186,188,2344364300,"2022-10-26","BUMI"
189,192,186,189,1977603900,"2022-10-27","BUMI"
190,191,181,182,2798451400,"2022-10-28","BUMI"
185,192,183,189,3392895100,"2022-10-31","BUMI"
186,188,180,183,3356661900,"2022-11-01","BUMI"
185,185,176,181,2467728200,"2022-11-02","BUMI"
191,191,178,180,2424630100,"2022-11-03","BUMI"
180,180,169,173,3628004600,"2022-11-04","BUMI"
175,181,168,178,3094215800,"2022-11-07","BUMI"
180,186,168,185,2163724500,"2022-11-08","BUMI"
185,190,183,185,2322746700,"2022-11-09","BUMI"
183,188,179,187,2325159900,"2022-11-10","BUMI"
192,194,184,185,2906017700,"2022-11-11","BUMI"
183,188,179,180,1413241800,"2022-11-14","BUMI"
181,183,174,176,2368807100,"2022-11-15","BUMI"
180,181,174,176,1641878900,"2022-11-16","BUMI"
175,178,172,175,1228597500,"2022-11-17","BUMI"
176,181,174,181,1640297400,"2022-11-18","BUMI"
183,187,179,186,1851155100,"2022-11-21","BUMI"
188,191,184,188,2383466900,"2022-11-22","BUMI"
188,195,188,195,2541337500,"2022-11-23","BUMI"
195,198,186,189,2426172200,"2022-11-24","BUMI"
189,192,184,185,1544548200,"2022-11-25","BUMI"
179,184,173,179,2994933600,"2022-11-28","BUMI"
179,185,178,185,1524747600,"2022-11-29","BUMI"
186,187,181,182,2617202600,"2022-11-30","BUMI"
185,186,182,184,987060400,"2022-12-01","BUMI"
184,185,181,181,776091800,"2022-12-02","BUMI"
182,182,170,171,2515627000,"2022-12-05","BUMI"
171,175,167,171,1598733600,"2022-12-06","BUMI"
172,175,171,171,745175400,"2022-12-07","BUMI"
171,174,163,173,1438165500,"2022-12-08","BUMI"
174,177,171,172,934468600,"2022-12-09","BUMI"
172,177,169,176,733669900,"2022-12-12","BUMI"
175,179,174,175,803136600,"2022-12-13","BUMI"
176,178,172,175,482737200,"2022-12-14","BUMI"
175,176,173,174,439015400,"2022-12-15","BUMI"
174,174,170,172,347291500,"2022-12-16","BUMI"
170,172,167,167,511559900,"2022-12-19","BUMI"
167,171,164,164,681604300,"2022-12-20","BUMI"
164,167,162,166,420944500,"2022-12-21","BUMI"
166,169,166,168,320005500,"2022-12-22","BUMI"
168,173,166,171,486744000,"2022-12-23","BUMI"
171,173,168,169,344982000,"2022-12-26","BUMI"
170,171,168,168,290435000,"2022-12-27","BUMI"
168,169,163,164,396591000,"2022-12-28","BUMI"
164,166,161,164,466197700,"2022-12-29","BUMI"
166,166,161,161,290512000,"2022-12-30","BUMI"
164,164,158,161,312286900,"2023-01-02","BUMI"
163,168,161,166,557192900,"2023-01-03","BUMI"
168,168,155,155,1086648900,"2023-01-04","BUMI"
153,155,145,145,2213502300,"2023-01-05","BUMI"
146,150,144,148,466731500,"2023-01-06","BUMI"
148,151,138,138,1124560900,"2023-01-09","BUMI"
138,144,132,142,1339258200,"2023-01-10","BUMI"
143,149,137,147,913583900,"2023-01-11","BUMI"
145,149,141,142,1086123100,"2023-01-12","BUMI"
144,147,143,144,622124000,"2023-01-13","BUMI"
145,148,142,147,556887500,"2023-01-16","BUMI"
147,153,146,148,1252379200,"2023-01-17","BUMI"
148,152,147,149,584943200,"2023-01-18","BUMI"
148,151,147,150,325253100,"2023-01-19","BUMI"
150,160,148,158,1309295100,"2023-01-20","BUMI"
163,163,153,158,1770586200,"2023-01-24","BUMI"
158,162,154,159,982185100,"2023-01-25","BUMI"
169,169,155,155,906611300,"2023-01-26","BUMI"
155,158,154,155,469402600,"2023-01-27","BUMI"
157,160,154,154,520831400,"2023-01-30","BUMI"
153,156,151,153,562557000,"2023-01-31","BUMI"
153,158,151,155,945036200,"2023-02-01","BUMI"
156,159,153,155,550059900,"2023-02-02","BUMI"
155,156,146,147,1375602900,"2023-02-03","BUMI"
146,149,140,142,1279979600,"2023-02-06","BUMI"
147,149,145,146,542898900,"2023-02-07","BUMI"
147,149,143,143,325267400,"2023-02-08","BUMI"
143,143,139,139,577463000,"2023-02-09","BUMI"
138,138,134,137,619973900,"2023-02-10","BUMI"
137,141,137,137,336090900,"2023-02-13","BUMI"
139,147,137,146,1038593600,"2023-02-14","BUMI"
147,149,143,144,810983900,"2023-02-15","BUMI"
148,148,140,141,495832600,"2023-02-16","BUMI"
140,144,139,142,537635600,"2023-02-17","BUMI"
142,143,136,139,684010700,"2023-02-20","BUMI"
140,141,135,135,578604200,"2023-02-21","BUMI"
137,139,133,133,468615100,"2023-02-22","BUMI"
133,137,133,135,512286700,"2023-02-23","BUMI"
137,137,134,135,647070000,"2023-02-24","BUMI"
135,138,134,134,396885600,"2023-02-27","BUMI"
134,138,134,136,516020500,"2023-02-28","BUMI"
136,137,133,134,386850400,"2023-03-01","BUMI"
134,135,133,135,142529600,"2023-03-02","BUMI"
135,137,133,133,273933000,"2023-03-03","BUMI"
134,135,126,128,977115300,"2023-03-06","BUMI"
128,131,123,124,639951100,"2023-03-07","BUMI"
122,126,120,123,452594800,"2023-03-08","BUMI"
124,128,124,126,304060000,"2023-03-09","BUMI"
126,131,125,129,359677800,"2023-03-10","BUMI"
129,132,124,129,317982600,"2023-03-13","BUMI"
129,130,122,123,579487000,"2023-03-14","BUMI"
123,126,123,125,349050000,"2023-03-15","BUMI"
124,125,117,117,852938900,"2023-03-16","BUMI"
121,127,118,123,679272400,"2023-03-17","BUMI"
123,124,118,119,264588400,"2023-03-20","BUMI"
119,123,119,120,303875400,"2023-03-21","BUMI"
121,124,120,121,277514300,"2023-03-24","BUMI"
123,129,122,129,523730600,"2023-03-27","BUMI"
130,138,129,137,838737900,"2023-03-28","BUMI"
140,140,133,133,1078217900,"2023-03-29","BUMI"
135,135,125,126,812051700,"2023-03-30","BUMI"
126,129,124,127,408982400,"2023-03-31","BUMI"
127,134,127,131,590511000,"2023-04-03","BUMI"
133,137,130,131,1015118100,"2023-04-04","BUMI"
131,133,129,132,307950700,"2023-04-05","BUMI"
130,133,129,130,379667500,"2023-04-06","BUMI"
130,130,123,123,397416400,"2023-04-10","BUMI"
124,126,122,124,399249500,"2023-04-11","BUMI"
125,126,118,121,486944600,"2023-04-12","BUMI"
121,124,119,119,641055000,"2023-04-13","BUMI"
120,122,119,120,344105500,"2023-04-14","BUMI"
121,122,120,120,223255500,"2023-04-17","BUMI"
120,123,120,122,281227600,"2023-04-18","BUMI"
122,125,121,122,382747500,"2023-04-26","BUMI"
122,123,121,122,158331100,"2023-04-27","BUMI"
123,123,120,121,183232800,"2023-04-28","BUMI"
121,123,114,115,768278200,"2023-05-02","BUMI"
115,118,113,115,276620300,"2023-05-03","BUMI"
115,116,113,114,315749100,"2023-05-04","BUMI"
114,120,107,120,1768565800,"2023-05-05","BUMI"
138,138,112,121,614532300,"2023-05-08","BUMI"
121,123,118,121,372202000,"2023-05-09","BUMI"
120,124,120,123,272644400,"2023-05-10","BUMI"
123,123,120,121,319158900,"2023-05-11","BUMI"
121,123,121,122,216353400,"2023-05-12","BUMI"
123,128,121,126,492810700,"2023-05-15","BUMI"
127,132,123,123,1189823500,"2023-05-16","BUMI"
123,125,118,121,458477300,"2023-05-17","BUMI"
121,121,116,116,394542500,"2023-05-19","BUMI"
119,119,115,118,251841000,"2023-05-22","BUMI"
118,120,116,116,286066200,"2023-05-23","BUMI"
117,117,112,113,283441100,"2023-05-24","BUMI"
113,113,109,109,490921700,"2023-05-25","BUMI"
108,113,105,106,442091600,"2023-05-26","BUMI"
105,108,99,100,1157237900,"2023-05-29","BUMI"
100,103,98,100,566686300,"2023-05-30","BUMI"
99,100,94,96,1063452500,"2023-05-31","BUMI"
90,109,90,108,1045005100,"2023-06-05","BUMI"
109,113,109,112,868498400,"2023-06-06","BUMI"
111,115,106,110,359111900,"2023-06-07","BUMI"
113,113,109,111,276670800,"2023-06-08","BUMI"
113,115,111,113,346435700,"2023-06-09","BUMI"
115,117,112,114,248115300,"2023-06-12","BUMI"
114,116,109,112,286378500,"2023-06-13","BUMI"
112,114,111,113,257077800,"2023-06-14","BUMI"
114,116,111,115,457208500,"2023-06-15","BUMI"
116,117,111,111,375743600,"2023-06-16","BUMI"
112,114,110,113,323242100,"2023-06-19","BUMI"
113,115,112,113,192247800,"2023-06-20","BUMI"
115,118,113,117,645048400,"2023-06-21","BUMI"
118,118,113,113,363395800,"2023-06-22","BUMI"
113,114,111,112,250286200,"2023-06-23","BUMI"
112,114,112,113,264310700,"2023-06-26","BUMI"
114,117,113,115,598434800,"2023-06-27","BUMI"
116,118,115,118,312715000,"2023-07-03","BUMI"
117,119,115,116,224823200,"2023-07-04","BUMI"
116,122,115,120,679394700,"2023-07-05","BUMI"
120,130,120,127,969717200,"2023-07-06","BUMI"
126,127,123,123,477186500,"2023-07-07","BUMI"
124,127,123,125,226502800,"2023-07-10","BUMI"
125,131,125,129,905068100,"2023-07-11","BUMI"
130,130,126,129,474575900,"2023-07-12","BUMI"
128,129,124,127,653824900,"2023-07-13","BUMI"
127,135,127,133,1164066700,"2023-07-14","BUMI"
135,137,133,134,878079500,"2023-07-17","BUMI"
138,138,132,133,524469100,"2023-07-18","BUMI"
134,140,134,140,809764900,"2023-07-20","BUMI"
142,143,139,142,762072100,"2023-07-21","BUMI"
144,144,141,142,554800000,"2023-07-24","BUMI"
140,144,137,137,815384000,"2023-07-25","BUMI"
137,142,137,141,525458800,"2023-07-26","BUMI"
141,142,136,137,431870700,"2023-07-27","BUMI"
138,138,133,135,460450700,"2023-07-28","BUMI"
133,134,127,128,781931900,"2023-07-31","BUMI"
128,131,127,129,330104800,"2023-08-01","BUMI"
128,133,128,130,453606700,"2023-08-02","BUMI"
130,134,130,133,511220300,"2023-08-03","BUMI"
134,136,131,133,407622300,"2023-08-04","BUMI"
134,134,130,132,344159500,"2023-08-07","BUMI"
133,136,132,134,407704400,"2023-08-08","BUMI"
135,135,128,129,425452800,"2023-08-09","BUMI"
130,133,129,131,323297800,"2023-08-10","BUMI"
131,132,129,132,286318000,"2023-08-11","BUMI"
133,138,131,137,863833700,"2023-08-14","BUMI"
138,141,136,140,611805200,"2023-08-15","BUMI"
140,141,136,136,549056700,"2023-08-16","BUMI"
136,139,135,137,393225800,"2023-08-18","BUMI"
139,151,139,146,3281017000,"2023-08-21","BUMI"
162,186,141,143,1589911700,"2023-08-22","BUMI"
153,153,143,144,904045600,"2023-08-23","BUMI"
144,146,140,141,749138100,"2023-08-24","BUMI"
140,142,139,141,417396000,"2023-08-25","BUMI"
140,144,139,142,437260800,"2023-08-28","BUMI"
144,144,141,143,450939300,"2023-08-29","BUMI"
145,145,139,139,478772000,"2023-08-30","BUMI"
140,141,136,138,474421200,"2023-08-31","BUMI"
140,142,138,141,343309100,"2023-09-01","BUMI"
142,146,141,145,1139423700,"2023-09-04","BUMI"
145,148,143,144,1208278500,"2023-09-05","BUMI"
145,148,144,146,1089230500,"2023-09-06","BUMI"
146,146,143,143,846732300,"2023-09-07","BUMI"
143,145,143,144,595690000,"2023-09-08","BUMI"
144,146,141,141,806967600,"2023-09-11","BUMI"
143,143,136,136,936157800,"2023-09-12","BUMI"
136,138,129,130,1438498000,"2023-09-13","BUMI"
131,137,131,136,894108000,"2023-09-14","BUMI"
136,138,130,137,7491285900,"2023-09-15","BUMI"
138,138,135,137,259142300,"2023-09-18","BUMI"
138,140,134,139,361302700,"2023-09-19","BUMI"
140,141,138,139,343168200,"2023-09-20","BUMI"
139,139,136,137,250006500,"2023-09-21","BUMI"
137,141,135,138,517508500,"2023-09-22","BUMI"
139,141,137,140,393629500,"2023-09-25","BUMI"
141,141,135,135,410568700,"2023-09-26","BUMI"
136,138,135,137,226830500,"2023-09-27","BUMI"
137,139,137,137,107765700,"2023-09-29","BUMI"
136,137,135,136,170628200,"2023-10-02","BUMI"
136,138,134,136,243427800,"2023-10-03","BUMI"
137,137,130,131,458576100,"2023-10-04","BUMI"
131,131,126,126,448936500,"2023-10-05","BUMI"
128,128,123,124,394862100,"2023-10-06","BUMI"
127,130,125,129,182358200,"2023-10-09","BUMI"
131,132,129,131,153814200,"2023-10-10","BUMI"
131,132,129,129,147108300,"2023-10-11","BUMI"
130,130,124,126,362620500,"2023-10-12","BUMI"
126,129,125,125,170036600,"2023-10-13","BUMI"
125,128,125,126,213429000,"2023-10-16","BUMI"
127,128,125,126,118636900,"2023-10-17","BUMI"
126,126,122,125,259855500,"2023-10-18","BUMI"
125,126,122,122,140421200,"2023-10-19","BUMI"
123,123,118,121,326618400,"2023-10-20","BUMI"
121,125,118,119,147283000,"2023-10-23","BUMI"
120,120,118,118,97172300,"2023-10-24","BUMI"
120,120,117,118,162960500,"2023-10-25","BUMI"
118,119,112,113,229705200,"2023-10-26","BUMI"
113,117,113,115,157329900,"2023-10-27","BUMI"
115,117,111,112,170441200,"2023-10-30","BUMI"
112,114,108,113,341095000,"2023-10-31","BUMI"
112,113,107,107,324079400,"2023-11-01","BUMI"
108,110,107,108,138033600,"2023-11-02","BUMI"
109,113,108,111,247012500,"2023-11-03","BUMI"
111,114,111,112,229695300,"2023-11-06","BUMI"
112,112,106,109,523190700,"2023-11-07","BUMI"
109,109,106,107,113069500,"2023-11-08","BUMI"
108,109,105,106,184683100,"2023-11-09","BUMI"
106,109,106,107,164451700,"2023-11-10","BUMI"
108,113,107,111,297713700,"2023-11-13","BUMI"
111,114,110,112,180987200,"2023-11-14","BUMI"
113,114,111,112,215501200,"2023-11-15","BUMI"
112,113,111,112,86831700,"2023-11-16","BUMI"
112,112,110,111,91610300,"2023-11-17","BUMI"
111,113,109,112,150031900,"2023-11-20","BUMI"
112,112,109,110,106433300,"2023-11-21","BUMI"
111,112,108,109,304005300,"2023-11-22","BUMI"
109,110,108,109,194360400,"2023-11-23","BUMI"
109,110,105,107,366739600,"2023-11-24","BUMI"
107,108,105,107,269055400,"2023-11-27","BUMI"
107,113,106,111,461446400,"2023-11-28","BUMI"
110,113,108,108,417145200,"2023-11-29","BUMI"
104,109,102,102,2626949600,"2023-11-30","BUMI"
103,105,97,99,1164694000,"2023-12-01","BUMI"
99,105,99,102,723589100,"2023-12-04","BUMI"
103,104,99,100,417287400,"2023-12-05","BUMI"
101,101,95,96,665087000,"2023-12-06","BUMI"
101,101,96,97,498520600,"2023-12-07","BUMI"
98,100,97,97,449572800,"2023-12-08","BUMI"
98,98,90,91,817641600,"2023-12-11","BUMI"
91,92,87,89,497082700,"2023-12-12","BUMI"
89,89,85,86,538422300,"2023-12-13","BUMI"
86,89,86,87,357055600,"2023-12-14","BUMI"
87,93,86,91,1968493600,"2023-12-15","BUMI"
90,92,88,89,321396500,"2023-12-18","BUMI"
89,90,85,86,517217900,"2023-12-19","BUMI"
87,88,85,87,438402900,"2023-12-20","BUMI"
87,88,85,86,223625000,"2023-12-21","BUMI"
85,87,85,85,212442400,"2023-12-22","BUMI"
85,88,85,87,341741400,"2023-12-27","BUMI"
88,88,86,86,177108400,"2023-12-28","BUMI"
87,87,84,85,372853500,"2023-12-29","BUMI"
85,97,85,95,998119800,"2024-01-02","BUMI"
94,103,94,98,2186067200,"2024-01-03","BUMI"
99,101,97,99,777595600,"2024-01-04","BUMI"
99,102,98,99,486296200,"2024-01-05","BUMI"
100,100,95,97,383167000,"2024-01-08","BUMI"
97,98,93,96,487131500,"2024-01-09","BUMI"
97,100,95,96,756886300,"2024-01-10","BUMI"
96,97,91,91,607661400,"2024-01-11","BUMI"
91,94,91,93,236972000,"2024-01-12","BUMI"
93,96,93,95,322480800,"2024-01-15","BUMI"
96,96,94,94,212046800,"2024-01-16","BUMI"
95,95,93,94,150474800,"2024-01-17","BUMI"
94,97,93,96,309898100,"2024-01-18","BUMI"
98,98,93,94,306836000,"2024-01-19","BUMI"
95,95,92,92,180263100,"2024-01-22","BUMI"
93,94,90,91,315910400,"2024-01-23","BUMI"
91,92,87,88,318682300,"2024-01-24","BUMI"
88,92,88,91,245966700,"2024-01-25","BUMI"
92,92,88,88,214025300,"2024-01-26","BUMI"
89,90,85,86,450182100,"2024-01-29","BUMI"
86,90,86,88,250848600,"2024-01-30","BUMI"
89,91,88,91,272704200,"2024-01-31","BUMI"
91,92,88,89,167821900,"2024-02-01","BUMI"
90,90,86,86,265990900,"2024-02-02","BUMI"
87,88,86,86,210073000,"2024-02-05","BUMI"
86,87,85,86,178661900,"2024-02-06","BUMI"
86,87,85,85,149593400,"2024-02-07","BUMI"
85,87,85,86,192373500,"2024-02-12","BUMI"
87,93,87,90,712826000,"2024-02-13","BUMI"
93,95,90,90,474827300,"2024-02-15","BUMI"
90,91,88,88,333738700,"2024-02-16","BUMI"
88,89,85,86,389749900,"2024-02-19","BUMI"
86,87,85,87,186460700,"2024-02-20","BUMI"
87,87,85,86,184082000,"2024-02-21","BUMI"
86,90,86,89,365461900,"2024-02-22","BUMI"
89,90,87,89,355483100,"2024-02-23","BUMI"
89,91,88,90,333280200,"2024-02-26","BUMI"
90,92,89,89,449176600,"2024-02-27","BUMI"
89,90,86,88,488044100,"2024-02-28","BUMI"
88,90,86,87,2091558000,"2024-02-29","BUMI"
88,88,85,86,322691000,"2024-03-01","BUMI"
87,88,85,85,374859900,"2024-03-04","BUMI"
86,89,85,89,545631000,"2024-03-05","BUMI"
90,92,88,90,519887900,"2024-03-06","BUMI"
90,94,89,92,808477200,"2024-03-07","BUMI"
94,94,90,90,229643100,"2024-03-08","BUMI"
90,90,87,87,286145900,"2024-03-13","BUMI"
87,89,87,88,120511800,"2024-03-14","BUMI"
88,88,85,86,365412100,"2024-03-15","BUMI"
86,88,86,86,104457400,"2024-03-18","BUMI"
87,88,86,86,171838600,"2024-03-19","BUMI"
87,87,84,86,432489800,"2024-03-20","BUMI"
85,87,85,86,217195300,"2024-03-21","BUMI"
86,87,85,86,144929900,"2024-03-22","BUMI"
87,87,85,86,160676400,"2024-03-25","BUMI"
87,87,85,85,207160400,"2024-03-26","BUMI"
86,86,84,85,244013600,"2024-03-27","BUMI"
85,86,84,84,184881200,"2024-03-28","BUMI"
83,84,76,80,548827900,"2024-04-01","BUMI"
80,84,79,83,243966200,"2024-04-02","BUMI"
83,86,82,83,385207300,"2024-04-03","BUMI"
83,86,83,84,143980800,"2024-04-04","BUMI"
83,86,83,85,194695300,"2024-04-05","BUMI"
85,88,84,86,258365200,"2024-04-16","BUMI"
86,88,84,84,489468700,"2024-04-17","BUMI"
84,85,83,84,170943600,"2024-04-18","BUMI"
84,86,81,85,500908900,"2024-04-19","BUMI"
84,88,84,85,201186600,"2024-04-22","BUMI"
87,108,87,103,4027145200,"2024-04-23","BUMI"
103,111,99,106,3616366200,"2024-04-24","BUMI"
109,111,102,103,2087078700,"2024-04-25","BUMI"
103,104,96,97,1602663200,"2024-04-26","BUMI"
97,100,95,100,645221000,"2024-04-29","BUMI"
101,102,98,99,796709700,"2024-04-30","BUMI"
99,100,97,98,280006900,"2024-05-02","BUMI"
98,104,97,100,854752300,"2024-05-03","BUMI"
101,104,100,103,447210600,"2024-05-06","BUMI"
104,107,103,104,740602000,"2024-05-07","BUMI"
104,104,100,103,891122900,"2024-05-08","BUMI"
103,104,100,100,573490800,"2024-05-13","BUMI"
100,101,95,95,1187662300,"2024-05-14","BUMI"
95,95,91,93,868289000,"2024-05-15","BUMI"
94,95,93,94,346613200,"2024-05-16","BUMI"
94,95,91,92,356928200,"2024-05-17","BUMI"
93,97,92,94,724397800,"2024-05-20","BUMI"
94,95,92,92,301139900,"2024-05-21","BUMI"
94,94,92,93,180536600,"2024-05-22","BUMI"
91,94,91,92,211297100,"2024-05-27","BUMI"
92,93,90,90,346965800,"2024-05-28","BUMI"
90,93,88,90,510565000,"2024-05-29","BUMI"
90,92,88,88,347883300,"2024-05-30","BUMI"
89,91,88,91,579099900,"2024-05-31","BUMI"
91,92,89,89,279186500,"2024-06-03","BUMI"
89,90,83,83,1681374100,"2024-06-04","BUMI"
83,84,80,80,629002400,"2024-06-05","BUMI"
82,83,80,80,207323500,"2024-06-06","BUMI"
80,81,79,81,196053300,"2024-06-07","BUMI"
81,82,76,77,401891900,"2024-06-10","BUMI"
77,79,77,78,206054900,"2024-06-11","BUMI"
79,79,76,76,201134900,"2024-06-12","BUMI"
77,78,76,76,135880800,"2024-06-13","BUMI"
76,78,74,74,307801100,"2024-06-14","BUMI"
75,75,69,69,411866500,"2024-06-19","BUMI"
69,74,69,73,197153700,"2024-06-20","BUMI"
73,76,73,76,251490700,"2024-06-21","BUMI"
76,79,75,79,165103400,"2024-06-24","BUMI"
81,81,77,77,93665900,"2024-06-25","BUMI"
77,80,77,78,74944700,"2024-06-26","BUMI"
78,79,76,77,78969900,"2024-06-27","BUMI"
77,80,77,78,118052100,"2024-06-28","BUMI"
78,80,78,78,86958000,"2024-07-01","BUMI"
78,82,78,81,331439900,"2024-07-02","BUMI"
81,84,80,83,234043600,"2024-07-03","BUMI"
84,85,82,83,184051400,"2024-07-04","BUMI"
84,84,82,84,129144500,"2024-07-05","BUMI"
84,86,83,85,186548900,"2024-07-08","BUMI"
85,85,83,83,90200800,"2024-07-09","BUMI"
84,84,79,81,215791700,"2024-07-10","BUMI"
81,81,79,79,254349400,"2024-07-11","BUMI"
80,80,79,79,175504200,"2024-07-12","BUMI"
79,80,78,79,64124800,"2024-07-15","BUMI"
80,80,79,79,36963800,"2024-07-16","BUMI"
80,82,79,79,147275400,"2024-07-17","BUMI"
79,80,79,80,206050400,"2024-07-18","BUMI"
80,80,78,78,197242100,"2024-07-19","BUMI"
78,80,78,79,110768900,"2024-07-22","BUMI"
79,80,77,78,403448900,"2024-07-23","BUMI"
78,79,76,76,229311800,"2024-07-24","BUMI"
76,77,75,75,175757800,"2024-07-25","BUMI"
75,78,75,78,158180500,"2024-07-26","BUMI"
80,80,77,77,103242300,"2024-07-29","BUMI"
77,78,74,76,257775000,"2024-07-30","BUMI"
76,77,74,75,248978000,"2024-07-31","BUMI"
75,77,74,75,156557500,"2024-08-01","BUMI"
75,79,74,76,327820700,"2024-08-02","BUMI"
76,76,72,72,380020800,"2024-08-05","BUMI"
72,75,72,73,105904800,"2024-08-06","BUMI"
73,76,73,75,104995800,"2024-08-07","BUMI"
75,75,73,74,85623100,"2024-08-08","BUMI"
74,76,74,75,62127000,"2024-08-09","BUMI"
76,77,75,76,133161100,"2024-08-12","BUMI"
76,77,75,76,163171400,"2024-08-13","BUMI"
76,77,75,76,196498600,"2024-08-14","BUMI"
76,82,76,80,751518400,"2024-08-15","BUMI"
80,89,80,88,1572937900,"2024-08-16","BUMI"
89,91,86,87,766215700,"2024-08-19","BUMI"
89,90,87,88,240858900,"2024-08-20","BUMI"
89,97,88,94,1405705200,"2024-08-21","BUMI"
93,96,90,91,784336000,"2024-08-22","BUMI"
92,94,91,94,357076000,"2024-08-23","BUMI"
95,97,93,94,382083700,"2024-08-26","BUMI"
95,96,92,92,240621200,"2024-08-27","BUMI"
92,95,91,93,310124800,"2024-08-28","BUMI"
94,95,87,89,783885400,"2024-08-29","BUMI"
89,90,88,89,314646500,"2024-08-30","BUMI"
89,94,89,93,471702900,"2024-09-02","BUMI"
94,103,93,98,1944997500,"2024-09-03","BUMI"
101,101,96,99,772067100,"2024-09-04","BUMI"
100,102,98,99,534363900,"2024-09-05","BUMI"
99,102,98,98,463503700,"2024-09-06","BUMI"
99,100,96,97,366631400,"2024-09-09","BUMI"
98,99,96,97,227530700,"2024-09-10","BUMI"
97,98,94,94,359095500,"2024-09-11","BUMI"
94,98,94,97,618476100,"2024-09-12","BUMI"
98,100,97,99,310498900,"2024-09-13","BUMI"
101,106,99,105,1635899400,"2024-09-17","BUMI"
100,109,100,105,1241907400,"2024-09-18","BUMI"
106,117,105,117,2116350800,"2024-09-19","BUMI"
117,120,112,116,1623118600,"2024-09-20","BUMI"
116,127,114,124,2024425300,"2024-09-23","BUMI"
125,125,119,122,905391000,"2024-09-24","BUMI"
122,124,118,121,851167500,"2024-09-25","BUMI"
122,124,119,123,827583300,"2024-09-26","BUMI"
123,124,120,122,587032600,"2024-09-27","BUMI"
122,128,122,122,1494184300,"2024-09-30","BUMI"
123,143,122,143,4971377700,"2024-10-01","BUMI"
148,150,129,138,7989500200,"2024-10-02","BUMI"
140,140,132,133,1583185000,"2024-10-03","BUMI"
134,138,132,135,1507281300,"2024-10-04","BUMI"
138,141,136,139,1652026700,"2024-10-07","BUMI"
139,140,133,134,1213355000,"2024-10-08","BUMI"
134,135,125,128,1727066100,"2024-10-09","BUMI"
127,133,124,131,1232767600,"2024-10-10","BUMI"
133,139,132,134,1150694000,"2024-10-11","BUMI"
134,143,132,140,1575057400,"2024-10-14","BUMI"
141,144,138,140,1347388300,"2024-10-15","BUMI"
141,141,135,137,682755100,"2024-10-16","BUMI"
137,149,136,146,2170132600,"2024-10-17","BUMI"
147,148,139,139,1520246300,"2024-10-18","BUMI"
139,144,137,138,812919200,"2024-10-21","BUMI"
143,143,136,141,1012985700,"2024-10-22","BUMI"
141,154,140,147,4617397400,"2024-10-23","BUMI"
146,150,144,146,1418159400,"2024-10-24","BUMI"
148,153,141,141,2651559700,"2024-10-25","BUMI"
143,144,136,139,1233779000,"2024-10-28","BUMI"
139,144,138,139,791532600,"2024-10-29","BUMI"
140,143,138,140,695458800,"2024-10-30","BUMI"
141,142,138,139,821357200,"2024-10-31","BUMI"
139,140,135,135,1080600600,"2024-11-01","BUMI"
135,140,135,135,1052096300,"2024-11-04","BUMI"
137,138,133,138,845281500,"2024-11-05","BUMI"
138,141,135,135,1684070100,"2024-11-06","BUMI"
135,135,126,130,1417824200,"2024-11-07","BUMI"
130,134,126,127,1428151100,"2024-11-08","BUMI"
128,151,127,149,4358381800,"2024-11-11","BUMI"
149,176,148,174,8549036500,"2024-11-12","BUMI"
164,175,163,164,3522430000,"2024-11-13","BUMI"
164,173,157,161,3431203500,"2024-11-14","BUMI"
162,163,141,149,5434184500,"2024-11-15","BUMI"
156,159,147,153,2425042300,"2024-11-18","BUMI"
153,156,150,150,1294614700,"2024-11-19","BUMI"
151,151,144,147,1121191000,"2024-11-20","BUMI"
147,150,142,143,1546806500,"2024-11-21","BUMI"
143,146,143,143,696367700,"2024-11-22","BUMI"
144,148,140,146,910851500,"2024-11-25","BUMI"
146,146,141,141,719330600,"2024-11-26","BUMI"
141,143,133,135,1184927100,"2024-11-28","BUMI"
140,148,133,147,2220984400,"2024-11-29","BUMI"
148,150,138,138,1387470500,"2024-12-02","BUMI"
138,144,136,137,1172848400,"2024-12-03","BUMI"
138,141,137,139,975525500,"2024-12-04","BUMI"
140,141,138,139,653831800,"2024-12-05","BUMI"
139,141,137,138,539848700,"2024-12-06","BUMI"
139,145,138,142,1051395800,"2024-12-09","BUMI"
144,152,141,148,2992366600,"2024-12-10","BUMI"
149,154,145,145,2416952000,"2024-12-11","BUMI"
146,150,145,145,1089700400,"2024-12-12","BUMI"
146,147,142,143,639726700,"2024-12-13","BUMI"
143,144,138,139,977740400,"2024-12-16","BUMI"
140,144,134,135,1283741100,"2024-12-17","BUMI"
135,139,130,132,1525680200,"2024-12-18","BUMI"
127,129,118,122,1928584400,"2024-12-19","BUMI"
124,125,115,115,1476108300,"2024-12-20","BUMI"
117,120,115,116,765874400,"2024-12-23","BUMI"
117,121,113,116,730121800,"2024-12-24","BUMI"
117,119,114,116,439627600,"2024-12-27","BUMI"
117,120,114,118,435225700,"2024-12-30","BUMI"
120,128,119,123,1378670900,"2025-01-02","BUMI"
124,127,121,124,1196922400,"2025-01-03","BUMI"
125,126,119,119,541934900,"2025-01-06","BUMI"
120,122,117,120,515026800,"2025-01-07","BUMI"
119,121,114,115,953636700,"2025-01-08","BUMI"
115,117,108,108,998467700,"2025-01-09","BUMI"
108,129,108,122,2338122400,"2025-01-10","BUMI"
123,125,116,117,1379812600,"2025-01-13","BUMI"
117,125,115,124,961925600,"2025-01-14","BUMI"
124,126,120,122,595077100,"2025-01-15","BUMI"
123,130,122,124,1001991200,"2025-01-16","BUMI"
124,125,118,119,1089493400,"2025-01-17","BUMI"
120,123,119,121,575532800,"2025-01-20","BUMI"
122,125,121,122,529704700,"2025-01-21","BUMI"
122,128,122,124,1159191100,"2025-01-22","BUMI"
125,130,123,125,1179379500,"2025-01-23","BUMI"
124,125,119,120,853609800,"2025-01-24","BUMI"
120,121,116,118,359512300,"2025-01-30","BUMI"
120,121,118,118,219095200,"2025-01-31","BUMI"
119,119,112,115,565815000,"2025-02-03","BUMI"
116,118,114,115,538016300,"2025-02-04","BUMI"
114,118,114,115,344363400,"2025-02-05","BUMI"
117,117,112,113,375859900,"2025-02-06","BUMI"
112,113,108,109,552704600,"2025-02-07","BUMI"
108,109,100,101,1038054400,"2025-02-10","BUMI"
101,105,95,96,1378167300,"2025-02-11","BUMI"
97,101,90,99,1284502800,"2025-02-12","BUMI"
100,102,97,101,439249200,"2025-02-13","BUMI"
101,104,100,103,452999900,"2025-02-14","BUMI"
104,109,103,107,1181614700,"2025-02-17","BUMI"
107,111,106,110,1005527400,"2025-02-18","BUMI"
111,115,110,113,767068900,"2025-02-19","BUMI"
113,116,111,111,893560900,"2025-02-20","BUMI"
112,112,108,110,504729100,"2025-02-21","BUMI"
110,111,107,108,303217000,"2025-02-24","BUMI"
109,109,101,102,620608800,"2025-02-25","BUMI"
102,104,98,100,385664200,"2025-02-26","BUMI"
101,104,100,100,417610500,"2025-02-27","BUMI"
99,100,94,94,661566900,"2025-02-28","BUMI"
95,100,95,98,539773300,"2025-03-03","BUMI"
99,100,92,93,578372100,"2025-03-04","BUMI"