"Open","High","Low","Close","Volume","Date","Emiten"
75.2964553833008,75.2964553833008,71.9123458862305,75.2964553833008,73874,"2007-01-02","BVIC"
71.9123458862305,76.1424865722656,71.9123458862305,76.1424865722656,533079,"2007-01-03","BVIC"
79.5265960693359,97.2931747436523,76.1424865722656,79.5265960693359,20392951,"2007-01-04","BVIC"
83.7567291259766,83.7567291259766,80.3726196289062,83.7567291259766,1105755,"2007-01-05","BVIC"
82.0646743774414,83.7567291259766,81.2186508178711,82.0646743774414,384148,"2007-01-08","BVIC"
76.9885101318359,79.5265960693359,76.9885101318359,76.9885101318359,947368,"2007-01-09","BVIC"
76.1424865722656,76.1424865722656,72.7583694458008,72.7583694458008,336277,"2007-01-10","BVIC"
71.9123458862305,75.2964553833008,71.9123458862305,71.9123458862305,384148,"2007-01-11","BVIC"
70.2202911376953,71.9123458862305,67.6822052001953,70.2202911376953,892405,"2007-01-12","BVIC"
74.4504241943359,76.1424865722656,71.9123458862305,74.4504241943359,515940,"2007-01-15","BVIC"
72.7583694458008,72.7583694458008,72.7583694458008,72.7583694458008,29549,"2007-01-16","BVIC"
72.7583694458008,72.7583694458008,72.7583694458008,72.7583694458008,0,"2007-01-17","BVIC"
74.4504241943359,76.1424865722656,74.4504241943359,74.4504241943359,125291,"2007-01-18","BVIC"
73.6044006347656,73.6044006347656,73.6044006347656,73.6044006347656,59099,"2007-01-19","BVIC"
76.1424865722656,76.9885101318359,73.6044006347656,76.1424865722656,1196769,"2007-01-22","BVIC"
76.1424865722656,76.9885101318359,75.2964553833008,76.1424865722656,927274,"2007-01-23","BVIC"
79.5265960693359,80.3726196289062,76.1424865722656,79.5265960693359,1615195,"2007-01-24","BVIC"
79.5265960693359,85.4487838745117,77.8345413208008,79.5265960693359,3497521,"2007-01-25","BVIC"
78.6805648803711,78.6805648803711,78.6805648803711,78.6805648803711,147749,"2007-01-26","BVIC"
80.3726196289062,80.3726196289062,80.3726196289062,80.3726196289062,590,"2007-01-29","BVIC"
79.5265960693359,79.5265960693359,77.8345413208008,79.5265960693359,52598,"2007-01-30","BVIC"
76.1424865722656,79.5265960693359,76.1424865722656,76.1424865722656,655415,"2007-01-31","BVIC"
76.1424865722656,76.1424865722656,76.1424865722656,76.1424865722656,341005,"2007-02-01","BVIC"
76.9885101318359,77.8345413208008,76.1424865722656,76.9885101318359,325048,"2007-02-02","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,3,"2007-02-05","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,23639,"2007-02-06","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,357553,"2007-02-07","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,641232,"2007-02-08","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,44324,"2007-02-09","BVIC"
76.9885101318359,76.9885101318359,76.9885101318359,76.9885101318359,14774,"2007-02-12","BVIC"
80.3726196289062,80.3726196289062,76.9885101318359,80.3726196289062,119381,"2007-02-13","BVIC"
77.8345413208008,79.5265960693359,76.9885101318359,77.8345413208008,272449,"2007-02-14","BVIC"
82.0646743774414,87.9868698120117,80.3726196289062,82.0646743774414,6606758,"2007-02-15","BVIC"
80.3726196289062,83.7567291259766,79.5265960693359,80.3726196289062,698558,"2007-02-16","BVIC"
84.6027603149414,92.2170104980469,84.6027603149414,90.5249557495117,11399155,"2007-02-19","BVIC"
91.370979309082,121.827972412109,91.370979309082,121.827972412109,70065090,"2007-02-20","BVIC"
135.364410400391,164.129348754883,128.59619140625,160.745239257812,171313560,"2007-02-21","BVIC"
162.437301635742,162.437301635742,133.67236328125,134.51838684082,70091094,"2007-02-22","BVIC"
138.748519897461,138.748519897461,125.21208190918,138.748519897461,10013857,"2007-02-23","BVIC"
139.59455871582,139.59455871582,133.67236328125,139.59455871582,11403292,"2007-02-26","BVIC"
142.132629394531,156.515106201172,140.440582275391,142.132629394531,59790602,"2007-02-27","BVIC"
133.67236328125,138.748519897461,126.904136657715,133.67236328125,3511114,"2007-02-28","BVIC"
132.826324462891,139.59455871582,130.28825378418,132.826324462891,3264077,"2007-03-01","BVIC"
129.44221496582,136.21044921875,129.44221496582,129.44221496582,1421939,"2007-03-02","BVIC"
127.75016784668,127.75016784668,118.443862915039,118.443862915039,3629314,"2007-03-05","BVIC"
126.058113098145,130.28825378418,120.135917663574,126.058113098145,8947107,"2007-03-06","BVIC"
122.674003601074,129.44221496582,122.674003601074,122.674003601074,934366,"2007-03-07","BVIC"
124.366058349609,126.904136657715,122.674003601074,124.366058349609,735200,"2007-03-08","BVIC"
125.21208190918,137.902496337891,125.21208190918,125.21208190918,8842501,"2007-03-09","BVIC"
125.21208190918,128.59619140625,125.21208190918,125.21208190918,1496996,"2007-03-12","BVIC"
122.674003601074,126.904136657715,121.827972412109,122.674003601074,995830,"2007-03-13","BVIC"
126.904136657715,126.904136657715,116.751808166504,116.751808166504,2435499,"2007-03-14","BVIC"
117.597839355469,120.135917663574,117.597839355469,117.597839355469,1749942,"2007-03-15","BVIC"
115.059753417969,118.443862915039,114.213722229004,115.059753417969,883540,"2007-03-16","BVIC"
117.597839355469,120.135917663574,111.675643920898,111.675643920898,1173129,"2007-03-20","BVIC"
110.829612731934,112.521667480469,105.753448486328,110.829612731934,2075582,"2007-03-21","BVIC"
110.829612731934,113.367698669434,109.137557983398,110.829612731934,1526545,"2007-03-22","BVIC"
110.829612731934,113.367698669434,110.829612731934,110.829612731934,1088025,"2007-03-23","BVIC"
109.983589172363,111.675643920898,109.983589172363,109.983589172363,1310240,"2007-03-26","BVIC"
110.829612731934,110.829612731934,109.983589172363,110.829612731934,1957973,"2007-03-27","BVIC"
109.983589172363,110.829612731934,109.983589172363,109.983589172363,856946,"2007-03-28","BVIC"
109.983589172363,110.829612731934,109.983589172363,109.983589172363,499392,"2007-03-29","BVIC"
110.829612731934,113.367698669434,109.983589172363,110.829612731934,1785402,"2007-03-30","BVIC"
109.983589172363,109.983589172363,109.983589172363,109.983589172363,598089,"2007-04-02","BVIC"
113.367698669434,114.213722229004,109.983589172363,113.367698669434,1619923,"2007-04-03","BVIC"
115.905776977539,119.289894104004,113.367698669434,115.905776977539,2078537,"2007-04-04","BVIC"
119.289894104004,119.289894104004,115.059753417969,119.289894104004,1384706,"2007-04-05","BVIC"
120.981948852539,121.827972412109,120.135917663574,120.981948852539,549627,"2007-04-09","BVIC"
117.597839355469,126.904136657715,117.597839355469,126.904136657715,1565551,"2007-04-10","BVIC"
134.51838684082,134.51838684082,122.674003601074,134.51838684082,13933351,"2007-04-11","BVIC"
133.67236328125,137.05647277832,130.28825378418,133.67236328125,65255554,"2007-04-12","BVIC"
132.826324462891,135.364410400391,131.98030090332,132.826324462891,1310240,"2007-04-13","BVIC"
131.98030090332,133.67236328125,131.98030090332,131.98030090332,1718620,"2007-04-16","BVIC"
130.28825378418,131.98030090332,130.28825378418,130.28825378418,5438356,"2007-04-17","BVIC"
129.44221496582,131.13427734375,128.59619140625,129.44221496582,670781,"2007-04-18","BVIC"
130.28825378418,130.28825378418,125.21208190918,130.28825378418,3189021,"2007-04-19","BVIC"
126.904136657715,128.59619140625,126.904136657715,128.59619140625,679055,"2007-04-20","BVIC"
131.13427734375,137.902496337891,129.44221496582,131.13427734375,7056507,"2007-04-23","BVIC"
131.98030090332,132.826324462891,130.28825378418,131.98030090332,1098072,"2007-04-24","BVIC"
133.67236328125,135.364410400391,131.13427734375,133.67236328125,736973,"2007-04-25","BVIC"
136.21044921875,139.59455871582,131.98030090332,136.21044921875,12784452,"2007-04-26","BVIC"
135.364410400391,138.748519897461,133.67236328125,135.364410400391,2537151,"2007-04-27","BVIC"
138.748519897461,160.745239257812,137.902496337891,148.900863647461,33803270,"2007-04-30","BVIC"
148.900863647461,153.977020263672,144.670715332031,148.900863647461,8578916,"2007-05-01","BVIC"
149.746887207031,154.823043823242,148.900863647461,149.746887207031,9192371,"2007-05-02","BVIC"
151.438934326172,153.977020263672,148.054824829102,151.438934326172,4424796,"2007-05-03","BVIC"
148.900863647461,151.438934326172,148.054824829102,148.900863647461,1297830,"2007-05-04","BVIC"
148.054824829102,148.054824829102,144.670715332031,148.054824829102,691466,"2007-05-07","BVIC"
148.054824829102,149.746887207031,144.670715332031,148.054824829102,3613948,"2007-05-08","BVIC"
147.208801269531,152.284973144531,147.208801269531,147.208801269531,3759924,"2007-05-09","BVIC"
148.900863647461,150.592910766602,144.670715332031,148.900863647461,4522311,"2007-05-10","BVIC"
142.978668212891,148.054824829102,142.978668212891,142.978668212891,563811,"2007-05-11","BVIC"
142.132629394531,147.208801269531,142.132629394531,142.132629394531,1109301,"2007-05-14","BVIC"
142.132629394531,142.978668212891,136.21044921875,142.132629394531,2383491,"2007-05-15","BVIC"
142.132629394531,144.670715332031,140.440582275391,142.132629394531,907771,"2007-05-16","BVIC"
140.440582275391,146.362777709961,138.748519897461,140.440582275391,3905900,"2007-05-21","BVIC"
145.516738891602,145.516738891602,140.440582275391,145.516738891602,3824343,"2007-05-22","BVIC"
143.824691772461,150.592910766602,143.824691772461,143.824691772461,43681790,"2007-05-23","BVIC"
137.902496337891,142.978668212891,137.05647277832,137.902496337891,1751715,"2007-05-24","BVIC"
137.902496337891,142.132629394531,137.05647277832,137.902496337891,1255869,"2007-05-25","BVIC"
137.902496337891,138.748519897461,137.05647277832,137.902496337891,914272,"2007-05-28","BVIC"
135.364410400391,139.59455871582,135.364410400391,135.364410400391,1905966,"2007-05-29","BVIC"
137.05647277832,139.59455871582,136.21044921875,137.05647277832,686147,"2007-05-30","BVIC"
139.59455871582,142.978668212891,136.21044921875,138.748519897461,4989789,"2007-05-31","BVIC"
144.670715332031,147.208801269531,141.286605834961,144.670715332031,11760254,"2007-06-04","BVIC"
142.978668212891,147.208801269531,139.59455871582,142.978668212891,2056670,"2007-06-05","BVIC"
141.286605834961,143.824691772461,140.440582275391,141.286605834961,836852,"2007-06-06","BVIC"
138.748519897461,143.824691772461,138.748519897461,138.748519897461,1959155,"2007-06-07","BVIC"
137.902496337891,138.748519897461,137.05647277832,137.902496337891,195029,"2007-06-08","BVIC"
137.902496337891,138.748519897461,137.902496337891,137.902496337891,965098,"2007-06-11","BVIC"
136.21044921875,138.748519897461,136.21044921875,136.21044921875,658961,"2007-06-12","BVIC"
136.21044921875,136.21044921875,134.51838684082,134.51838684082,277768,"2007-06-13","BVIC"
137.902496337891,137.902496337891,136.21044921875,137.902496337891,619365,"2007-06-14","BVIC"
135.364410400391,137.05647277832,135.364410400391,135.364410400391,793118,"2007-06-15","BVIC"
135.364410400391,137.05647277832,135.364410400391,135.364410400391,631776,"2007-06-18","BVIC"
135.364410400391,135.364410400391,135.364410400391,135.364410400391,92786,"2007-06-19","BVIC"
139.59455871582,141.286605834961,135.364410400391,139.59455871582,555537,"2007-06-20","BVIC"
136.21044921875,137.05647277832,136.21044921875,136.21044921875,112880,"2007-06-21","BVIC"
134.51838684082,136.21044921875,134.51838684082,134.51838684082,177890,"2007-06-22","BVIC"
133.67236328125,133.67236328125,131.98030090332,133.67236328125,274813,"2007-06-25","BVIC"
132.826324462891,133.67236328125,131.13427734375,132.826324462891,165479,"2007-06-26","BVIC"
129.44221496582,133.67236328125,128.59619140625,129.44221496582,612864,"2007-06-27","BVIC"
131.98030090332,131.98030090332,127.75016784668,131.98030090332,300226,"2007-06-28","BVIC"
131.98030090332,131.98030090332,131.98030090332,131.98030090332,2954,"2007-06-29","BVIC"
136.21044921875,136.21044921875,131.98030090332,136.21044921875,381193,"2007-07-02","BVIC"
135.364410400391,137.05647277832,134.51838684082,135.364410400391,38414,"2007-07-03","BVIC"
137.902496337891,139.59455871582,134.51838684082,137.902496337891,1248777,"2007-07-04","BVIC"
135.364410400391,140.440582275391,135.364410400391,135.364410400391,360508,"2007-07-05","BVIC"
135.364410400391,135.364410400391,135.364410400391,135.364410400391,3,"2007-07-06","BVIC"
134.51838684082,138.748519897461,134.51838684082,134.51838684082,108743,"2007-07-09","BVIC"
136.21044921875,136.21044921875,132.826324462891,136.21044921875,73874,"2007-07-10","BVIC"
136.21044921875,137.05647277832,135.364410400391,136.21044921875,3450833,"2007-07-11","BVIC"
135.364410400391,138.748519897461,135.364410400391,135.364410400391,1798404,"2007-07-12","BVIC"
136.21044921875,137.05647277832,133.67236328125,136.21044921875,912499,"2007-07-13","BVIC"
135.364410400391,135.364410400391,132.826324462891,135.364410400391,79784,"2007-07-16","BVIC"
135.364410400391,137.05647277832,132.826324462891,135.364410400391,947368,"2007-07-17","BVIC"
137.05647277832,142.132629394531,135.364410400391,137.05647277832,2526513,"2007-07-18","BVIC"
137.05647277832,140.440582275391,136.21044921875,137.05647277832,6691862,"2007-07-19","BVIC"
137.902496337891,139.59455871582,137.05647277832,137.902496337891,3455561,"2007-07-20","BVIC"
139.59455871582,141.286605834961,137.902496337891,138.748519897461,3876351,"2007-07-23","BVIC"
139.59455871582,141.286605834961,138.748519897461,139.59455871582,1894146,"2007-07-24","BVIC"
138.748519897461,139.59455871582,138.748519897461,138.748519897461,1371113,"2007-07-25","BVIC"
138.748519897461,138.748519897461,137.05647277832,138.748519897461,1099254,"2007-07-26","BVIC"
136.21044921875,137.902496337891,135.364410400391,135.364410400391,320911,"2007-07-27","BVIC"
137.05647277832,139.59455871582,134.51838684082,139.59455871582,847490,"2007-07-30","BVIC"
139.59455871582,142.132629394531,137.902496337891,141.286605834961,3478018,"2007-07-31","BVIC"
141.286605834961,141.286605834961,132.826324462891,133.67236328125,3089142,"2007-08-01","BVIC"
137.902496337891,139.59455871582,131.98030090332,137.902496337891,4337919,"2007-08-02","BVIC"
132.826324462891,139.59455871582,132.826324462891,132.826324462891,1770036,"2007-08-03","BVIC"
131.13427734375,131.13427734375,126.904136657715,127.75016784668,608727,"2007-08-06","BVIC"
126.904136657715,129.44221496582,126.904136657715,126.904136657715,155432,"2007-08-07","BVIC"
131.13427734375,131.98030090332,127.75016784668,131.13427734375,618183,"2007-08-08","BVIC"
130.28825378418,131.13427734375,130.28825378418,130.28825378418,257083,"2007-08-09","BVIC"
128.59619140625,128.59619140625,122.674003601074,128.59619140625,783662,"2007-08-10","BVIC"
131.13427734375,131.13427734375,131.13427734375,131.13427734375,3,"2007-08-13","BVIC"
131.13427734375,131.13427734375,126.904136657715,131.13427734375,249991,"2007-08-14","BVIC"
126.904136657715,126.904136657715,121.827972412109,126.904136657715,1129986,"2007-08-15","BVIC"
118.443862915039,122.674003601074,109.983589172363,109.983589172363,502347,"2007-08-16","BVIC"
116.751808166504,116.751808166504,111.675643920898,116.751808166504,21275,"2007-08-20","BVIC"
109.137557983398,112.521667480469,109.137557983398,109.137557983398,254128,"2007-08-21","BVIC"
114.213722229004,114.213722229004,109.137557983398,114.213722229004,960370,"2007-08-22","BVIC"
115.059753417969,117.597839355469,114.213722229004,115.059753417969,1408346,"2007-08-23","BVIC"
118.443862915039,122.674003601074,118.443862915039,118.443862915039,237580,"2007-08-24","BVIC"
120.981948852539,126.904136657715,118.443862915039,120.981948852539,1296648,"2007-08-27","BVIC"
116.751808166504,119.289894104004,115.905776977539,116.751808166504,1360475,"2007-08-28","BVIC"
115.905776977539,115.905776977539,114.213722229004,115.905776977539,68555,"2007-08-29","BVIC"
118.443862915039,119.289894104004,118.443862915039,118.443862915039,354598,"2007-08-30","BVIC"
114.213722229004,118.443862915039,114.213722229004,114.213722229004,1277736,"2007-08-31","BVIC"
114.213722229004,116.751808166504,114.213722229004,114.213722229004,950323,"2007-09-03","BVIC"
117.597839355469,118.443862915039,115.905776977539,117.597839355469,1229865,"2007-09-04","BVIC"
118.443862915039,120.135917663574,115.905776977539,118.443862915039,1371704,"2007-09-05","BVIC"
115.905776977539,122.674003601074,115.905776977539,122.674003601074,1470401,"2007-09-06","BVIC"
123.520027160645,126.904136657715,122.674003601074,123.520027160645,2618117,"2007-09-07","BVIC"
122.674003601074,122.674003601074,118.443862915039,119.289894104004,411925,"2007-09-10","BVIC"
124.366058349609,142.132629394531,119.289894104004,124.366058349609,6857341,"2007-09-11","BVIC"
131.13427734375,131.13427734375,124.366058349609,124.366058349609,1528909,"2007-09-12","BVIC"
126.904136657715,130.28825378418,124.366058349609,126.904136657715,5976164,"2007-09-13","BVIC"
126.058113098145,130.28825378418,126.058113098145,126.058113098145,7007454,"2007-09-14","BVIC"
123.520027160645,131.98030090332,123.520027160645,123.520027160645,4795942,"2007-09-17","BVIC"
127.75016784668,129.44221496582,126.058113098145,127.75016784668,1133532,"2007-09-18","BVIC"
129.44221496582,129.44221496582,128.59619140625,129.44221496582,1901238,"2007-09-19","BVIC"
129.44221496582,131.98030090332,128.59619140625,129.44221496582,655415,"2007-09-20","BVIC"
129.44221496582,129.44221496582,127.75016784668,129.44221496582,783662,"2007-09-21","BVIC"
129.44221496582,131.98030090332,129.44221496582,130.28825378418,1965065,"2007-09-24","BVIC"
130.28825378418,131.98030090332,129.44221496582,130.28825378418,562038,"2007-09-25","BVIC"
129.44221496582,131.13427734375,129.44221496582,129.44221496582,267130,"2007-09-26","BVIC"
130.28825378418,133.67236328125,130.28825378418,130.28825378418,1017697,"2007-09-27","BVIC"
129.44221496582,131.98030090332,129.44221496582,129.44221496582,295498,"2007-09-28","BVIC"
129.44221496582,131.98030090332,129.44221496582,129.44221496582,265948,"2007-10-01","BVIC"
128.59619140625,133.67236328125,128.59619140625,128.59619140625,573267,"2007-10-02","BVIC"
130.28825378418,131.98030090332,130.28825378418,130.28825378418,301408,"2007-10-03","BVIC"
131.13427734375,131.98030090332,129.44221496582,129.44221496582,1164855,"2007-10-04","BVIC"
127.75016784668,129.44221496582,127.75016784668,127.75016784668,632367,"2007-10-05","BVIC"
127.75016784668,129.44221496582,127.75016784668,127.75016784668,224578,"2007-10-08","BVIC"
128.59619140625,128.59619140625,126.904136657715,128.59619140625,180254,"2007-10-09","BVIC"
128.59619140625,128.59619140625,126.904136657715,128.59619140625,78011,"2007-10-10","BVIC"
129.44221496582,129.44221496582,127.75016784668,129.44221496582,62054,"2007-10-11","BVIC"
126.904136657715,127.75016784668,126.904136657715,126.904136657715,620547,"2007-10-17","BVIC"
126.904136657715,126.904136657715,125.21208190918,126.904136657715,523032,"2007-10-18","BVIC"
126.904136657715,126.904136657715,126.904136657715,126.904136657715,3,"2007-10-19","BVIC"
126.904136657715,126.904136657715,126.904136657715,126.904136657715,0,"2007-10-22","BVIC"
118.443862915039,126.904136657715,118.443862915039,126.904136657715,11819,"2007-10-23","BVIC"
120.981948852539,126.904136657715,120.135917663574,120.981948852539,1011787,"2007-10-24","BVIC"
120.981948852539,123.520027160645,118.443862915039,120.135917663574,375283,"2007-10-25","BVIC"
120.135917663574,120.135917663574,120.135917663574,120.135917663574,118199,"2007-10-26","BVIC"
120.135917663574,120.135917663574,118.443862915039,120.135917663574,1457399,"2007-10-29","BVIC"
120.135917663574,126.058113098145,118.443862915039,122.674003601074,330958,"2007-10-30","BVIC"
120.135917663574,122.674003601074,120.135917663574,120.135917663574,538989,"2007-10-31","BVIC"
122.674003601074,122.674003601074,120.981948852539,122.674003601074,204485,"2007-11-01","BVIC"
122.674003601074,122.674003601074,120.981948852539,122.674003601074,27776,"2007-11-02","BVIC"
118.443862915039,118.443862915039,118.443862915039,118.443862915039,1181,"2007-11-05","BVIC"
122.674003601074,122.674003601074,119.289894104004,122.674003601074,132974,"2007-11-06","BVIC"
118.443862915039,119.289894104004,118.443862915039,118.443862915039,147749,"2007-11-07","BVIC"
118.443862915039,118.443862915039,118.443862915039,118.443862915039,5909,"2007-11-08","BVIC"
115.059753417969,115.059753417969,115.059753417969,115.059753417969,118199,"2007-11-09","BVIC"
118.443862915039,118.443862915039,113.367698669434,118.443862915039,218668,"2007-11-12","BVIC"
118.443862915039,118.443862915039,117.597839355469,118.443862915039,177299,"2007-11-13","BVIC"
126.058113098145,126.058113098145,122.674003601074,126.058113098145,1973930,"2007-11-14","BVIC"
130.28825378418,131.98030090332,126.904136657715,130.28825378418,3735102,"2007-11-15","BVIC"
129.44221496582,129.44221496582,128.59619140625,129.44221496582,301408,"2007-11-16","BVIC"
129.44221496582,131.13427734375,128.59619140625,128.59619140625,1314968,"2007-11-19","BVIC"
128.59619140625,128.59619140625,126.058113098145,128.59619140625,1206816,"2007-11-20","BVIC"
128.59619140625,128.59619140625,125.21208190918,125.21208190918,2576748,"2007-11-21","BVIC"
126.904136657715,126.904136657715,125.21208190918,126.904136657715,70919,"2007-11-22","BVIC"
126.904136657715,129.44221496582,126.058113098145,126.904136657715,2270611,"2007-11-23","BVIC"
127.75016784668,128.59619140625,126.904136657715,127.75016784668,1585054,"2007-11-26","BVIC"
126.904136657715,127.75016784668,126.058113098145,126.904136657715,644778,"2007-11-27","BVIC"
128.59619140625,131.13427734375,125.21208190918,128.59619140625,1654792,"2007-11-28","BVIC"
128.59619140625,129.44221496582,126.904136657715,128.59619140625,2172505,"2007-11-29","BVIC"
126.904136657715,127.75016784668,126.904136657715,126.904136657715,372328,"2007-11-30","BVIC"
126.904136657715,126.904136657715,126.904136657715,126.904136657715,827396,"2007-12-03","BVIC"
128.59619140625,128.59619140625,126.058113098145,128.59619140625,830351,"2007-12-04","BVIC"
128.59619140625,128.59619140625,127.75016784668,128.59619140625,472797,"2007-12-05","BVIC"
126.904136657715,128.59619140625,126.904136657715,126.904136657715,650096,"2007-12-06","BVIC"
127.75016784668,127.75016784668,126.904136657715,127.75016784668,831533,"2007-12-07","BVIC"
127.75016784668,128.59619140625,126.904136657715,127.75016784668,1135896,"2007-12-10","BVIC"
127.75016784668,127.75016784668,127.75016784668,127.75016784668,354598,"2007-12-11","BVIC"
126.904136657715,126.904136657715,126.904136657715,126.904136657715,413698,"2007-12-12","BVIC"
126.904136657715,127.75016784668,125.21208190918,126.904136657715,735791,"2007-12-13","BVIC"
126.904136657715,126.904136657715,125.21208190918,126.058113098145,677282,"2007-12-14","BVIC"
126.058113098145,126.058113098145,124.366058349609,125.21208190918,844535,"2007-12-17","BVIC"
124.366058349609,124.366058349609,124.366058349609,124.366058349609,283678,"2007-12-18","BVIC"
124.366058349609,124.366058349609,123.520027160645,124.366058349609,933775,"2007-12-19","BVIC"
125.21208190918,126.058113098145,124.366058349609,126.058113098145,1854549,"2007-12-26","BVIC"
126.058113098145,127.75016784668,126.904136657715,127.75016784668,103424,"2007-12-27","BVIC"
127.75016784668,128.59619140625,126.058113098145,128.59619140625,1164855,"2007-12-28","BVIC"
128.59619140625,128.59619140625,128.59619140625,128.59619140625,0,"2007-12-31","BVIC"
126.904136657715,127.75016784668,126.058113098145,126.904136657715,307318,"2008-01-02","BVIC"
126.904136657715,126.904136657715,126.058113098145,126.904136657715,120563,"2008-01-03","BVIC"
126.058113098145,126.058113098145,125.21208190918,126.058113098145,803756,"2008-01-04","BVIC"
126.058113098145,126.058113098145,126.058113098145,126.058113098145,118199,"2008-01-07","BVIC"
126.904136657715,126.904136657715,125.21208190918,126.904136657715,361690,"2008-01-08","BVIC"
126.904136657715,126.904136657715,125.21208190918,126.904136657715,330958,"2008-01-09","BVIC"
126.058113098145,126.058113098145,125.21208190918,126.058113098145,369373,"2008-01-14","BVIC"
124.366058349609,126.058113098145,124.366058349609,124.366058349609,664871,"2008-01-15","BVIC"
123.520027160645,123.520027160645,119.289894104004,123.520027160645,1090980,"2008-01-16","BVIC"
124.366058349609,124.366058349609,122.674003601074,124.366058349609,398923,"2008-01-17","BVIC"
123.520027160645,123.520027160645,121.827972412109,123.520027160645,538398,"2008-01-18","BVIC"
121.827972412109,122.674003601074,120.135917663574,121.827972412109,1010605,"2008-01-21","BVIC"
115.905776977539,119.289894104004,112.521667480469,115.905776977539,1891191,"2008-01-22","BVIC"
115.905776977539,117.597839355469,113.367698669434,115.905776977539,2565519,"2008-01-23","BVIC"
117.597839355469,117.597839355469,115.059753417969,117.597839355469,466887,"2008-01-24","BVIC"
118.443862915039,120.981948852539,116.751808166504,118.443862915039,2579703,"2008-01-25","BVIC"
116.751808166504,116.751808166504,114.213722229004,116.751808166504,603408,"2008-01-28","BVIC"
117.597839355469,117.597839355469,115.059753417969,117.597839355469,147749,"2008-01-29","BVIC"
118.443862915039,118.443862915039,115.059753417969,118.443862915039,301408,"2008-01-30","BVIC"
118.443862915039,118.443862915039,115.905776977539,118.443862915039,361690,"2008-01-31","BVIC"
120.135917663574,120.135917663574,116.751808166504,120.135917663574,327412,"2008-02-01","BVIC"
119.289894104004,120.981948852539,118.443862915039,119.289894104004,745247,"2008-02-04","BVIC"
118.443862915039,118.443862915039,114.213722229004,118.443862915039,934366,"2008-02-05","BVIC"
118.443862915039,119.289894104004,115.905776977539,119.289894104004,165479,"2008-02-06","BVIC"
119.289894104004,119.289894104004,116.751808166504,119.289894104004,257083,"2008-02-11","BVIC"
119.289894104004,119.289894104004,115.059753417969,119.289894104004,470433,"2008-02-12","BVIC"
116.751808166504,116.751808166504,116.751808166504,116.751808166504,206849,"2008-02-13","BVIC"
120.981948852539,120.981948852539,118.443862915039,120.981948852539,265948,"2008-02-14","BVIC"
118.443862915039,120.981948852539,116.751808166504,120.981948852539,186164,"2008-02-15","BVIC"
120.135917663574,121.827972412109,117.597839355469,120.135917663574,1007650,"2008-02-18","BVIC"
119.289894104004,119.289894104004,117.597839355469,119.289894104004,434973,"2008-02-19","BVIC"
117.597839355469,117.597839355469,115.905776977539,117.597839355469,538398,"2008-02-20","BVIC"
118.443862915039,118.443862915039,116.751808166504,118.443862915039,171389,"2008-02-21","BVIC"
118.443862915039,118.443862915039,116.751808166504,118.443862915039,88649,"2008-02-22","BVIC"
120.135917663574,120.135917663574,113.367698669434,120.135917663574,533670,"2008-02-25","BVIC"
118.443862915039,118.443862915039,115.059753417969,118.443862915039,495255,"2008-02-26","BVIC"
119.289894104004,119.289894104004,117.597839355469,119.289894104004,209804,"2008-02-27","BVIC"
120.135917663574,120.135917663574,117.597839355469,120.135917663574,212759,"2008-02-28","BVIC"
120.135917663574,120.135917663574,118.443862915039,120.135917663574,489936,"2008-02-29","BVIC"
116.751808166504,118.443862915039,114.213722229004,116.751808166504,963325,"2008-03-03","BVIC"
118.443862915039,118.443862915039,115.059753417969,118.443862915039,159569,"2008-03-04","BVIC"
118.443862915039,118.443862915039,115.905776977539,118.443862915039,149522,"2008-03-05","BVIC"
118.443862915039,118.443862915039,116.751808166504,118.443862915039,206849,"2008-03-06","BVIC"
114.213722229004,116.751808166504,114.213722229004,114.213722229004,667826,"2008-03-10","BVIC"
115.905776977539,115.905776977539,112.521667480469,115.905776977539,734609,"2008-03-11","BVIC"
118.443862915039,118.443862915039,115.059753417969,118.443862915039,275404,"2008-03-12","BVIC"
117.597839355469,117.597839355469,115.059753417969,117.597839355469,184391,"2008-03-13","BVIC"
114.213722229004,115.905776977539,112.521667480469,114.213722229004,830942,"2008-03-14","BVIC"
109.983589172363,109.983589172363,105.753448486328,108.291534423828,959779,"2008-03-17","BVIC"
108.291534423828,108.291534423828,103.215362548828,107.445503234863,1054930,"2008-03-18","BVIC"
109.983589172363,109.983589172363,105.753448486328,109.983589172363,414880,"2008-03-19","BVIC"
109.137557983398,110.829612731934,108.291534423828,109.137557983398,80375,"2008-03-24","BVIC"
110.829612731934,110.829612731934,110.829612731934,110.829612731934,26003,"2008-03-25","BVIC"
114.213722229004,114.213722229004,109.137557983398,114.213722229004,29549,"2008-03-26","BVIC"
114.213722229004,114.213722229004,114.213722229004,114.213722229004,2,"2008-03-27","BVIC"
114.213722229004,114.213722229004,114.213722229004,114.213722229004,3,"2008-03-28","BVIC"
105.753448486328,113.367698669434,105.753448486328,113.367698669434,96332,"2008-03-31","BVIC"
107.445503234863,111.675643920898,107.445503234863,111.675643920898,59099,"2008-04-01","BVIC"
108.291534423828,108.291534423828,107.445503234863,108.291534423828,81557,"2008-04-02","BVIC"
106.599479675293,106.599479675293,105.753448486328,106.599479675293,147749,"2008-04-03","BVIC"
104.907424926758,104.907424926758,104.907424926758,104.907424926758,118199,"2008-04-04","BVIC"
103.215362548828,104.907424926758,101.523307800293,104.907424926758,124700,"2008-04-07","BVIC"
101.523307800293,101.523307800293,98.1391983032227,101.523307800293,7715469,"2008-04-08","BVIC"
105.753448486328,108.291534423828,88.832893371582,95.6011199951172,23666485,"2008-04-09","BVIC"
96.4471435546875,96.4471435546875,91.370979309082,96.4471435546875,241717,"2008-04-10","BVIC"
97.2931747436523,100.677284240723,96.4471435546875,97.2931747436523,16030209,"2008-04-11","BVIC"
99.8312530517578,99.8312530517578,99.8312530517578,99.8312530517578,29549,"2008-04-14","BVIC"
95.6011199951172,95.6011199951172,93.909065246582,95.6011199951172,59690,"2008-04-15","BVIC"
93.0630340576172,94.7550888061523,93.0630340576172,93.0630340576172,424336,"2008-04-16","BVIC"
93.0630340576172,93.0630340576172,93.0630340576172,93.0630340576172,29549,"2008-04-17","BVIC"
96.4471435546875,96.4471435546875,96.4471435546875,96.4471435546875,70919,"2008-04-18","BVIC"
96.4471435546875,96.4471435546875,96.4471435546875,96.4471435546875,3,"2008-04-21","BVIC"
87.9868698120117,87.9868698120117,87.9868698120117,87.9868698120117,31322,"2008-04-22","BVIC"
93.0630340576172,93.0630340576172,88.832893371582,93.0630340576172,473388,"2008-04-23","BVIC"
93.0630340576172,97.2931747436523,92.2170104980469,93.0630340576172,119972,"2008-04-24","BVIC"
88.832893371582,89.6789245605469,88.832893371582,88.832893371582,79784,"2008-04-25","BVIC"
90.5249557495117,90.5249557495117,88.832893371582,90.5249557495117,501165,"2008-04-28","BVIC"
91.370979309082,95.6011199951172,91.370979309082,92.2170104980469,975736,"2008-04-29","BVIC"
91.370979309082,91.370979309082,91.370979309082,91.370979309082,531897,"2008-04-30","BVIC"
91.370979309082,91.370979309082,89.6789245605469,89.6789245605469,8864,"2008-05-05","BVIC"
89.6789245605469,89.6789245605469,89.6789245605469,89.6789245605469,0,"2008-05-06","BVIC"
89.6789245605469,93.909065246582,89.6789245605469,93.909065246582,649505,"2008-05-07","BVIC"
93.909065246582,93.909065246582,93.909065246582,93.909065246582,0,"2008-05-08","BVIC"
94.7550888061523,94.7550888061523,94.7550888061523,94.7550888061523,47279,"2008-05-09","BVIC"
101.523307800293,101.523307800293,101.523307800293,101.523307800293,590,"2008-05-12","BVIC"
97.2931747436523,97.2931747436523,93.0630340576172,94.7550888061523,59690,"2008-05-13","BVIC"
99.8312530517578,103.215362548828,99.8312530517578,100.677284240723,615819,"2008-05-14","BVIC"
99.8312530517578,102.369338989258,98.1391983032227,102.369338989258,226351,"2008-05-15","BVIC"
103.215362548828,115.059753417969,103.215362548828,114.213722229004,6360903,"2008-05-16","BVIC"
115.059753417969,116.751808166504,115.059753417969,116.751808166504,40778,"2008-05-21","BVIC"
109.983589172363,109.983589172363,108.291534423828,108.291534423828,8273,"2008-05-22","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,0,"2008-05-23","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,0,"2008-05-26","BVIC"
121.827972412109,121.827972412109,117.597839355469,117.597839355469,142430,"2008-05-27","BVIC"
116.751808166504,116.751808166504,108.291534423828,108.291534423828,180845,"2008-05-28","BVIC"
111.675643920898,111.675643920898,104.061393737793,104.061393737793,76829,"2008-05-29","BVIC"
115.059753417969,115.059753417969,105.753448486328,105.753448486328,124700,"2008-05-30","BVIC"
105.753448486328,105.753448486328,105.753448486328,105.753448486328,0,"2008-06-02","BVIC"
115.059753417969,115.059753417969,115.059753417969,115.059753417969,590,"2008-06-03","BVIC"
115.059753417969,115.059753417969,115.059753417969,115.059753417969,2,"2008-06-04","BVIC"
115.059753417969,115.059753417969,115.059753417969,115.059753417969,2,"2008-06-05","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,590,"2008-06-06","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,3,"2008-06-09","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,3,"2008-06-10","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,2954,"2008-06-11","BVIC"
108.291534423828,108.291534423828,108.291534423828,108.291534423828,2,"2008-06-12","BVIC"
101.523307800293,101.523307800293,97.2931747436523,101.523307800293,915454,"2008-06-13","BVIC"
97.2931747436523,101.523307800293,96.4471435546875,97.2931747436523,2127590,"2008-06-16","BVIC"
98.9852294921875,98.9852294921875,93.909065246582,93.909065246582,242899,"2008-06-17","BVIC"
97.2931747436523,97.2931747436523,97.2931747436523,97.2931747436523,2954,"2008-06-18","BVIC"
98.9852294921875,98.9852294921875,98.9852294921875,98.9852294921875,5909,"2008-06-19","BVIC"
98.9852294921875,98.9852294921875,93.909065246582,98.9852294921875,21866,"2008-06-20","BVIC"
98.9852294921875,98.9852294921875,98.9852294921875,98.9852294921875,3,"2008-06-23","BVIC"
98.9852294921875,98.9852294921875,98.9852294921875,98.9852294921875,3,"2008-06-24","BVIC"
98.9852294921875,98.9852294921875,98.9852294921875,98.9852294921875,2,"2008-06-25","BVIC"
98.9852294921875,98.9852294921875,98.9852294921875,98.9852294921875,3,"2008-06-26","BVIC"
99.8312530517578,99.8312530517578,97.2931747436523,99.8312530517578,53189,"2008-06-27","BVIC"
99.8312530517578,99.8312530517578,86.2948150634766,88.832893371582,167843,"2008-06-30","BVIC"
96.4471435546875,96.4471435546875,93.0630340576172,96.4471435546875,180845,"2008-07-01","BVIC"
93.0630340576172,93.0630340576172,93.0630340576172,93.0630340576172,16547,"2008-07-02","BVIC"
90.5249557495117,92.2170104980469,90.5249557495117,90.5249557495117,531897,"2008-07-03","BVIC"
91.370979309082,91.370979309082,90.5249557495117,91.370979309082,471615,"2008-07-04","BVIC"
91.9492340087891,91.9492340087891,91.9492340087891,91.9492340087891,11528,"2008-07-07","BVIC"
89.3469009399414,91.0817947387695,89.3469009399414,89.3469009399414,118739,"2008-07-08","BVIC"
85.8771133422852,88.4794540405273,85.0096740722656,85.8771133422852,682463,"2008-07-09","BVIC"
85.8771133422852,85.8771133422852,85.0096740722656,85.8771133422852,317022,"2008-07-10","BVIC"
85.0096740722656,87.6120071411133,84.1422271728516,85.0096740722656,971242,"2008-07-11","BVIC"
86.7445602416992,86.7445602416992,85.0096740722656,86.7445602416992,873253,"2008-07-14","BVIC"
85.0096740722656,85.0096740722656,82.4073333740234,85.0096740722656,602919,"2008-07-15","BVIC"
85.8771133422852,85.8771133422852,85.0096740722656,85.8771133422852,172921,"2008-07-16","BVIC"
81.5398864746094,85.0096740722656,81.5398864746094,81.5398864746094,625975,"2008-07-17","BVIC"
85.0096740722656,85.0096740722656,78.9375534057617,80.6724395751953,807543,"2008-07-18","BVIC"
81.5398864746094,85.8771133422852,81.5398864746094,85.8771133422852,58793,"2008-07-21","BVIC"
81.5398864746094,84.1422271728516,80.6724395751953,81.5398864746094,428268,"2008-07-22","BVIC"
81.5398864746094,84.1422271728516,80.6724395751953,81.5398864746094,972395,"2008-07-23","BVIC"
84.1422271728516,84.1422271728516,80.6724395751953,84.1422271728516,1095745,"2008-07-24","BVIC"
83.2747802734375,83.2747802734375,80.6724395751953,83.2747802734375,835787,"2008-07-25","BVIC"
80.6724395751953,84.1422271728516,80.6724395751953,80.6724395751953,2279681,"2008-07-28","BVIC"
83.2747802734375,83.2747802734375,80.6724395751953,83.2747802734375,376392,"2008-07-29","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,145254,"2008-07-31","BVIC"
80.6724395751953,82.4073333740234,80.6724395751953,80.6724395751953,174650,"2008-08-01","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,265722,"2008-08-04","BVIC"
95.4190216064453,95.4190216064453,86.7445602416992,86.7445602416992,3458,"2008-08-05","BVIC"
80.6724395751953,85.0096740722656,79.8050003051758,85.0096740722656,330280,"2008-08-06","BVIC"
80.6724395751953,80.6724395751953,79.8050003051758,80.6724395751953,4034,"2008-08-07","BVIC"
82.4073333740234,83.2747802734375,79.8050003051758,82.4073333740234,175227,"2008-08-08","BVIC"
78.9375534057617,81.5398864746094,78.9375534057617,78.9375534057617,546431,"2008-08-11","BVIC"
78.9375534057617,78.9375534057617,75.4677734375,78.9375534057617,152170,"2008-08-12","BVIC"
78.9375534057617,78.9375534057617,75.4677734375,78.9375534057617,16715,"2008-08-13","BVIC"
83.2747802734375,85.8771133422852,81.5398864746094,83.2747802734375,122197,"2008-08-14","BVIC"
83.2747802734375,83.2747802734375,83.2747802734375,83.2747802734375,2,"2008-08-15","BVIC"
83.2747802734375,83.2747802734375,83.2747802734375,83.2747802734375,2,"2008-08-19","BVIC"
83.2747802734375,83.2747802734375,83.2747802734375,83.2747802734375,28820,"2008-08-20","BVIC"
78.0701065063477,78.9375534057617,78.0701065063477,78.0701065063477,2386316,"2008-08-21","BVIC"
80.6724395751953,81.5398864746094,78.0701065063477,80.6724395751953,236326,"2008-08-22","BVIC"
79.8050003051758,80.6724395751953,78.0701065063477,79.8050003051758,924553,"2008-08-25","BVIC"
79.8050003051758,79.8050003051758,78.0701065063477,79.8050003051758,173497,"2008-08-26","BVIC"
78.9375534057617,81.5398864746094,78.0701065063477,78.9375534057617,597731,"2008-08-27","BVIC"
78.0701065063477,80.6724395751953,78.0701065063477,78.0701065063477,28820,"2008-08-28","BVIC"
78.0701065063477,78.0701065063477,77.2026596069336,78.0701065063477,725117,"2008-08-29","BVIC"
78.0701065063477,78.0701065063477,76.3352127075195,78.0701065063477,749902,"2008-09-01","BVIC"
79.8050003051758,79.8050003051758,78.0701065063477,79.8050003051758,2888941,"2008-09-02","BVIC"
77.2026596069336,79.8050003051758,77.2026596069336,77.2026596069336,608107,"2008-09-03","BVIC"
75.4677734375,77.2026596069336,75.4677734375,75.4677734375,749326,"2008-09-04","BVIC"
78.0701065063477,79.8050003051758,73.7328796386719,78.0701065063477,58793,"2008-09-05","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,2,"2008-09-08","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,2,"2008-09-09","BVIC"
70.2630996704102,78.0701065063477,70.2630996704102,78.0701065063477,156205,"2008-09-10","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,2,"2008-09-11","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,2,"2008-09-12","BVIC"
71.1305389404297,77.2026596069336,69.3956527709961,77.2026596069336,115857,"2008-09-15","BVIC"
73.7328796386719,73.7328796386719,73.7328796386719,73.7328796386719,25938,"2008-09-16","BVIC"
71.1305389404297,72.8654327392578,66.7933120727539,66.7933120727539,188484,"2008-09-17","BVIC"
65.9258651733398,69.3956527709961,65.9258651733398,69.3956527709961,17868,"2008-09-18","BVIC"
69.3956527709961,69.3956527709961,69.3956527709961,69.3956527709961,409823,"2008-09-19","BVIC"
68.528205871582,69.3956527709961,68.528205871582,68.528205871582,349301,"2008-09-22","BVIC"
68.528205871582,68.528205871582,68.528205871582,68.528205871582,3,"2008-09-23","BVIC"
67.660758972168,72.8654327392578,67.660758972168,72.8654327392578,58793,"2008-09-24","BVIC"
71.9979858398438,71.9979858398438,71.9979858398438,71.9979858398438,576,"2008-09-25","BVIC"
71.9979858398438,71.9979858398438,71.9979858398438,71.9979858398438,2,"2008-09-26","BVIC"
69.3956527709961,69.3956527709961,69.3956527709961,69.3956527709961,2,"2008-10-06","BVIC"
67.660758972168,67.660758972168,67.660758972168,67.660758972168,28820,"2008-10-07","BVIC"
67.660758972168,67.660758972168,67.660758972168,67.660758972168,2,"2008-10-08","BVIC"
67.660758972168,67.660758972168,67.660758972168,67.660758972168,0,"2008-10-09","BVIC"
67.660758972168,67.660758972168,67.660758972168,67.660758972168,0,"2008-10-10","BVIC"
67.660758972168,67.660758972168,67.660758972168,67.660758972168,3,"2008-10-13","BVIC"
61.5886383056641,65.0584182739258,61.5886383056641,65.0584182739258,442102,"2008-10-14","BVIC"
61.5886383056641,65.0584182739258,59.8537483215332,65.0584182739258,195977,"2008-10-15","BVIC"
58.9863014221191,64.1909790039062,58.9863014221191,64.1909790039062,80696,"2008-10-16","BVIC"
60.7211952209473,60.7211952209473,58.9863014221191,60.7211952209473,249006,"2008-10-17","BVIC"
55.5165214538574,60.7211952209473,54.6490745544434,58.9863014221191,102023,"2008-10-20","BVIC"
53.7816276550293,60.7211952209473,53.7816276550293,58.9863014221191,72050,"2008-10-21","BVIC"
60.7211952209473,60.7211952209473,59.8537483215332,60.7211952209473,156205,"2008-10-22","BVIC"
54.6490745544434,60.7211952209473,54.6490745544434,60.7211952209473,403483,"2008-10-23","BVIC"
60.7211952209473,60.7211952209473,60.7211952209473,60.7211952209473,0,"2008-10-24","BVIC"
60.7211952209473,60.7211952209473,60.7211952209473,60.7211952209473,2,"2008-10-27","BVIC"
54.6490745544434,59.8537483215332,54.6490745544434,59.8537483215332,161969,"2008-10-28","BVIC"
59.8537483215332,59.8537483215332,54.6490745544434,59.8537483215332,127385,"2008-10-29","BVIC"
60.7211952209473,60.7211952209473,60.7211952209473,60.7211952209473,28820,"2008-10-30","BVIC"
56.3839645385742,60.7211952209473,56.3839645385742,60.7211952209473,63404,"2008-10-31","BVIC"
60.7211952209473,65.0584182739258,60.7211952209473,65.0584182739258,305494,"2008-11-03","BVIC"
65.0584182739258,66.7933120727539,65.0584182739258,65.0584182739258,12104,"2008-11-04","BVIC"
65.9258651733398,65.9258651733398,65.0584182739258,65.9258651733398,11528,"2008-11-05","BVIC"
60.7211952209473,62.4560852050781,59.8537483215332,60.7211952209473,81273,"2008-11-06","BVIC"
60.7211952209473,60.7211952209473,58.9863014221191,60.7211952209473,122197,"2008-11-07","BVIC"
62.4560852050781,63.3235321044922,60.7211952209473,62.4560852050781,46112,"2008-11-10","BVIC"
60.7211952209473,62.4560852050781,58.9863014221191,60.7211952209473,207505,"2008-11-11","BVIC"
60.7211952209473,60.7211952209473,60.7211952209473,60.7211952209473,1,"2008-11-12","BVIC"
60.7211952209473,60.7211952209473,58.9863014221191,60.7211952209473,938387,"2008-11-13","BVIC"
60.7211952209473,64.1909790039062,58.9863014221191,64.1909790039062,1423720,"2008-11-14","BVIC"
62.4560852050781,63.3235321044922,61.5886383056641,62.4560852050781,288202,"2008-11-17","BVIC"
60.7211952209473,60.7211952209473,58.9863014221191,60.7211952209473,288202,"2008-11-18","BVIC"
58.9863014221191,62.4560852050781,56.3839645385742,62.4560852050781,634045,"2008-11-19","BVIC"
58.1188583374023,58.9863014221191,56.3839645385742,58.1188583374023,1239270,"2008-11-20","BVIC"
56.3839645385742,60.7211952209473,52.9141845703125,60.7211952209473,1581078,"2008-11-21","BVIC"
54.6490745544434,58.1188583374023,54.6490745544434,58.1188583374023,1072689,"2008-11-24","BVIC"
56.3839645385742,59.8537483215332,54.6490745544434,56.3839645385742,5679318,"2008-11-25","BVIC"
58.9863014221191,58.9863014221191,52.9141845703125,58.9863014221191,3165039,"2008-11-26","BVIC"
60.7211952209473,60.7211952209473,55.5165214538574,60.7211952209473,4444658,"2008-11-27","BVIC"
60.7211952209473,62.4560852050781,58.9863014221191,62.4560852050781,1677914,"2008-11-28","BVIC"
62.4560852050781,62.4560852050781,59.8537483215332,62.4560852050781,1654282,"2008-12-01","BVIC"
62.4560852050781,62.4560852050781,59.8537483215332,62.4560852050781,1050209,"2008-12-02","BVIC"
63.3235321044922,63.3235321044922,60.7211952209473,63.3235321044922,1675032,"2008-12-03","BVIC"
63.3235321044922,63.3235321044922,60.7211952209473,63.3235321044922,2590364,"2008-12-04","BVIC"
63.3235321044922,63.3235321044922,61.5886383056641,63.3235321044922,1519979,"2008-12-05","BVIC"
64.1909790039062,64.1909790039062,63.3235321044922,64.1909790039062,1372420,"2008-12-09","BVIC"
65.9258651733398,65.9258651733398,64.1909790039062,65.9258651733398,683616,"2008-12-10","BVIC"
67.660758972168,67.660758972168,65.0584182739258,67.660758972168,1260021,"2008-12-11","BVIC"
61.5886383056641,67.660758972168,61.5886383056641,67.660758972168,637503,"2008-12-12","BVIC"
69.3956527709961,69.3956527709961,66.7933120727539,69.3956527709961,1383372,"2008-12-15","BVIC"
71.9979858398438,72.8654327392578,69.3956527709961,71.9979858398438,553348,"2008-12-16","BVIC"
72.8654327392578,72.8654327392578,71.1305389404297,72.8654327392578,748750,"2008-12-17","BVIC"
72.8654327392578,72.8654327392578,71.1305389404297,72.8654327392578,693415,"2008-12-18","BVIC"
72.8654327392578,72.8654327392578,72.8654327392578,72.8654327392578,171192,"2008-12-19","BVIC"
73.7328796386719,73.7328796386719,71.9979858398438,73.7328796386719,461124,"2008-12-22","BVIC"
74.6003265380859,74.6003265380859,73.7328796386719,74.6003265380859,576405,"2008-12-23","BVIC"
76.3352127075195,76.3352127075195,73.7328796386719,76.3352127075195,1152810,"2008-12-24","BVIC"
80.6724395751953,80.6724395751953,78.0701065063477,80.6724395751953,634045,"2008-12-30","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,0,"2008-12-31","BVIC"
82.4073333740234,82.4073333740234,79.8050003051758,82.4073333740234,288202,"2009-01-05","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,2882,"2009-01-06","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,224797,"2009-01-07","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,3,"2009-01-08","BVIC"
79.8050003051758,79.8050003051758,76.3352127075195,79.8050003051758,403483,"2009-01-09","BVIC"
79.8050003051758,79.8050003051758,79.8050003051758,79.8050003051758,0,"2009-01-12","BVIC"
79.8050003051758,79.8050003051758,79.8050003051758,79.8050003051758,230562,"2009-01-13","BVIC"
79.8050003051758,79.8050003051758,78.0701065063477,79.8050003051758,314140,"2009-01-14","BVIC"
78.0701065063477,78.0701065063477,76.3352127075195,78.0701065063477,288202,"2009-01-15","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,0,"2009-01-16","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,288202,"2009-01-19","BVIC"
78.0701065063477,78.0701065063477,76.3352127075195,78.0701065063477,288202,"2009-01-20","BVIC"
76.3352127075195,76.3352127075195,76.3352127075195,76.3352127075195,115281,"2009-01-21","BVIC"
77.2026596069336,77.2026596069336,76.3352127075195,77.2026596069336,115857,"2009-01-22","BVIC"
75.4677734375,76.3352127075195,75.4677734375,75.4677734375,259382,"2009-01-23","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,57640,"2009-01-27","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,1,"2009-01-28","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,0,"2009-01-29","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,172921,"2009-01-30","BVIC"
75.4677734375,75.4677734375,74.6003265380859,75.4677734375,172921,"2009-02-02","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,115281,"2009-02-03","BVIC"
74.6003265380859,74.6003265380859,72.8654327392578,74.6003265380859,664018,"2009-02-04","BVIC"
73.7328796386719,74.6003265380859,72.8654327392578,73.7328796386719,662865,"2009-02-05","BVIC"
73.7328796386719,75.4677734375,72.8654327392578,73.7328796386719,877288,"2009-02-06","BVIC"
73.7328796386719,73.7328796386719,73.7328796386719,73.7328796386719,288202,"2009-02-09","BVIC"
73.7328796386719,73.7328796386719,72.8654327392578,73.7328796386719,587933,"2009-02-10","BVIC"
73.7328796386719,74.6003265380859,72.8654327392578,73.7328796386719,397719,"2009-02-11","BVIC"
74.6003265380859,74.6003265380859,73.7328796386719,74.6003265380859,346419,"2009-02-12","BVIC"
76.3352127075195,76.3352127075195,74.6003265380859,76.3352127075195,230562,"2009-02-13","BVIC"
76.3352127075195,77.2026596069336,76.3352127075195,76.3352127075195,115281,"2009-02-16","BVIC"
76.3352127075195,76.3352127075195,76.3352127075195,76.3352127075195,126809,"2009-02-17","BVIC"
76.3352127075195,76.3352127075195,76.3352127075195,76.3352127075195,1,"2009-02-18","BVIC"
76.3352127075195,76.3352127075195,76.3352127075195,76.3352127075195,1,"2009-02-19","BVIC"
77.2026596069336,77.2026596069336,76.3352127075195,77.2026596069336,288202,"2009-02-20","BVIC"
77.2026596069336,77.2026596069336,77.2026596069336,77.2026596069336,172921,"2009-02-23","BVIC"
75.4677734375,75.4677734375,75.4677734375,75.4677734375,230562,"2009-02-24","BVIC"
76.3352127075195,76.3352127075195,76.3352127075195,76.3352127075195,57640,"2009-02-25","BVIC"
78.0701065063477,78.0701065063477,77.2026596069336,78.0701065063477,230562,"2009-02-26","BVIC"
78.9375534057617,78.9375534057617,78.0701065063477,78.9375534057617,230562,"2009-02-27","BVIC"
78.0701065063477,78.0701065063477,77.2026596069336,78.0701065063477,334314,"2009-03-02","BVIC"
78.0701065063477,78.0701065063477,77.2026596069336,78.0701065063477,267451,"2009-03-03","BVIC"
79.8050003051758,79.8050003051758,77.2026596069336,79.8050003051758,308953,"2009-03-04","BVIC"
78.0701065063477,78.9375534057617,77.2026596069336,78.0701065063477,461124,"2009-03-05","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,172921,"2009-03-06","BVIC"
78.9375534057617,78.9375534057617,78.0701065063477,78.9375534057617,106634,"2009-03-10","BVIC"
79.8050003051758,79.8050003051758,78.9375534057617,79.8050003051758,234020,"2009-03-11","BVIC"
78.9375534057617,79.8050003051758,78.0701065063477,78.9375534057617,285320,"2009-03-12","BVIC"
78.0701065063477,78.9375534057617,78.0701065063477,78.0701065063477,288202,"2009-03-13","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,57640,"2009-03-16","BVIC"
78.0701065063477,78.0701065063477,78.0701065063477,78.0701065063477,0,"2009-03-17","BVIC"
79.8050003051758,79.8050003051758,77.2026596069336,79.8050003051758,195977,"2009-03-18","BVIC"
78.9375534057617,79.8050003051758,78.0701065063477,79.8050003051758,115281,"2009-03-19","BVIC"
80.6724395751953,80.6724395751953,79.8050003051758,80.6724395751953,253618,"2009-03-20","BVIC"
82.4073333740234,82.4073333740234,82.4073333740234,82.4073333740234,11528,"2009-03-23","BVIC"
82.4073333740234,82.4073333740234,82.4073333740234,82.4073333740234,23056,"2009-03-24","BVIC"
80.6724395751953,81.5398864746094,80.6724395751953,80.6724395751953,288202,"2009-03-25","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,17292,"2009-03-27","BVIC"
79.8050003051758,80.6724395751953,78.9375534057617,79.8050003051758,406365,"2009-03-30","BVIC"
80.6724395751953,80.6724395751953,79.8050003051758,80.6724395751953,206929,"2009-03-31","BVIC"
84.1422271728516,84.1422271728516,80.6724395751953,84.1422271728516,237478,"2009-04-01","BVIC"
85.0096740722656,85.0096740722656,82.4073333740234,85.0096740722656,185026,"2009-04-02","BVIC"
82.4073333740234,82.4073333740234,82.4073333740234,82.4073333740234,745291,"2009-04-03","BVIC"
81.5398864746094,84.1422271728516,81.5398864746094,81.5398864746094,126809,"2009-04-06","BVIC"
81.5398864746094,82.4073333740234,81.5398864746094,81.5398864746094,161969,"2009-04-07","BVIC"
81.5398864746094,81.5398864746094,81.5398864746094,81.5398864746094,42077,"2009-04-08","BVIC"
81.5398864746094,81.5398864746094,81.5398864746094,81.5398864746094,0,"2009-04-09","BVIC"
82.4073333740234,82.4073333740234,82.4073333740234,82.4073333740234,172921,"2009-04-13","BVIC"
83.2747802734375,83.2747802734375,82.4073333740234,83.2747802734375,58216,"2009-04-14","BVIC"
83.2747802734375,83.2747802734375,83.2747802734375,83.2747802734375,576,"2009-04-15","BVIC"
84.1422271728516,85.0096740722656,84.1422271728516,84.1422271728516,35737,"2009-04-16","BVIC"
85.0096740722656,85.0096740722656,82.4073333740234,85.0096740722656,203470,"2009-04-17","BVIC"
84.1422271728516,84.1422271728516,80.6724395751953,84.1422271728516,699179,"2009-04-20","BVIC"
80.6724395751953,87.6120071411133,80.6724395751953,80.6724395751953,1727485,"2009-04-22","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,57640,"2009-04-23","BVIC"
80.6724395751953,80.6724395751953,80.6724395751953,80.6724395751953,115281,"2009-04-24","BVIC"
78.0701065063477,80.6724395751953,78.0701065063477,78.0701065063477,720506,"2009-04-27","BVIC"
78.9375534057617,78.9375534057617,78.9375534057617,78.9375534057617,115281,"2009-04-28","BVIC"
84.1422271728516,85.0096740722656,84.1422271728516,84.1422271728516,615024,"2009-04-29","BVIC"
82.4073333740234,82.4073333740234,80.6724395751953,82.4073333740234,285320,"2009-04-30","BVIC"
82.4073333740234,82.4073333740234,82.4073333740234,82.4073333740234,83578,"2009-05-01","BVIC"
83.2747802734375,98.888801574707,83.2747802734375,98.021354675293,40924,"2009-05-04","BVIC"
85.8771133422852,91.0817947387695,85.8771133422852,91.0817947387695,265722,"2009-05-05","BVIC"
89.3469009399414,89.3469009399414,89.3469009399414,89.3469009399414,149288,"2009-05-06","BVIC"
89.3469009399414,89.3469009399414,86.7445602416992,89.3469009399414,586203,"2009-05-07","BVIC"
89.3469009399414,89.3469009399414,88.4794540405273,89.3469009399414,461124,"2009-05-08","BVIC"
89.3469009399414,89.3469009399414,88.4794540405273,89.3469009399414,596002,"2009-05-11","BVIC"
88.4794540405273,89.3469009399414,86.7445602416992,88.4794540405273,576405,"2009-05-12","BVIC"
88.4794540405273,88.4794540405273,87.6120071411133,88.4794540405273,401177,"2009-05-13","BVIC"
88.4794540405273,88.4794540405273,87.6120071411133,88.4794540405273,1095169,"2009-05-14","BVIC"
88.4794540405273,89.3469009399414,87.6120071411133,88.4794540405273,293966,"2009-05-15","BVIC"
88.4794540405273,88.4794540405273,87.6120071411133,88.4794540405273,579287,"2009-05-18","BVIC"
88.4794540405273,88.4794540405273,86.7445602416992,88.4794540405273,691686,"2009-05-19","BVIC"
88.4794540405273,88.4794540405273,87.6120071411133,88.4794540405273,691686,"2009-05-20","BVIC"
88.4794540405273,88.4794540405273,88.4794540405273,88.4794540405273,0,"2009-05-21","BVIC"
89.3469009399414,89.3469009399414,89.3469009399414,89.3469009399414,288202,"2009-05-22","BVIC"
87.6120071411133,88.4794540405273,87.6120071411133,87.6120071411133,69168,"2009-05-25","BVIC"
87.6120071411133,88.4794540405273,87.6120071411133,87.6120071411133,1038681,"2009-05-26","BVIC"
90.2143478393555,90.2143478393555,90.2143478393555,90.2143478393555,288202,"2009-05-27","BVIC"
91.0817947387695,91.0817947387695,90.2143478393555,91.0817947387695,288202,"2009-05-28","BVIC"
90.2143478393555,90.2143478393555,90.2143478393555,90.2143478393555,28820,"2009-05-29","BVIC"
91.0817947387695,91.0817947387695,89.3469009399414,91.0817947387695,288202,"2009-06-01","BVIC"
90.2143478393555,95.4190216064453,90.2143478393555,90.2143478393555,178685,"2009-06-02","BVIC"
91.0817947387695,92.8166809082031,91.0817947387695,91.0817947387695,51876,"2009-06-03","BVIC"
91.0817947387695,91.0817947387695,91.0817947387695,91.0817947387695,0,"2009-06-04","BVIC"
91.9492340087891,91.9492340087891,89.3469009399414,91.9492340087891,576405,"2009-06-05","BVIC"
91.9492340087891,91.9492340087891,91.0817947387695,91.9492340087891,317022,"2009-06-08","BVIC"
90.2143478393555,91.0817947387695,90.2143478393555,90.2143478393555,1129177,"2009-06-09","BVIC"
91.0817947387695,91.0817947387695,89.3469009399414,91.0817947387695,2030674,"2009-06-10","BVIC"
91.9492340087891,91.9492340087891,90.2143478393555,91.9492340087891,1466374,"2009-06-11","BVIC"
91.0817947387695,91.9492340087891,88.4794540405273,91.0817947387695,1556293,"2009-06-12","BVIC"
91.0817947387695,107.563255310059,90.2143478393555,105.828369140625,12741432,"2009-06-15","BVIC"
111.033042907715,112.767929077148,91.0817947387695,98.888801574707,5893741,"2009-06-16","BVIC"
98.888801574707,98.888801574707,98.888801574707,98.888801574707,2,"2009-06-17","BVIC"
97.1539077758789,97.1539077758789,91.0817947387695,97.1539077758789,677275,"2009-06-18","BVIC"
95.4190216064453,95.4190216064453,94.5515747070312,95.4190216064453,403483,"2009-06-19","BVIC"
93.6841278076172,93.6841278076172,92.8166809082031,93.6841278076172,303765,"2009-06-22","BVIC"
88.4794540405273,92.8166809082031,86.7445602416992,88.4794540405273,1098627,"2009-06-23","BVIC"
97.1539077758789,98.888801574707,91.0817947387695,97.1539077758789,168886,"2009-06-24","BVIC"
95.4190216064453,95.4190216064453,92.8166809082031,95.4190216064453,461124,"2009-06-25","BVIC"
101.491142272949,103.226028442383,99.7562484741211,101.491142272949,69745,"2009-06-26","BVIC"
98.888801574707,98.888801574707,94.5515747070312,98.888801574707,144101,"2009-06-29","BVIC"
97.1539077758789,97.1539077758789,95.4190216064453,97.1539077758789,230562,"2009-06-30","BVIC"
95.4190216064453,104.093475341797,95.4190216064453,101.491142272949,1280771,"2009-07-01","BVIC"
102.358581542969,106.695808410645,97.1539077758789,98.888801574707,2319453,"2009-07-02","BVIC"
101.491142272949,101.491142272949,98.888801574707,101.491142272949,12104,"2009-07-03","BVIC"
98.888801574707,99.7562484741211,95.4190216064453,98.888801574707,259382,"2009-07-06","BVIC"
99.7562484741211,99.7562484741211,95.4190216064453,99.7562484741211,289355,"2009-07-07","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,0,"2009-07-08","BVIC"
92.8166809082031,98.021354675293,92.8166809082031,92.8166809082031,902073,"2009-07-09","BVIC"
94.5515747070312,96.2864685058594,93.6841278076172,96.2864685058594,364287,"2009-07-10","BVIC"
94.5515747070312,96.2864685058594,92.8166809082031,94.5515747070312,266299,"2009-07-13","BVIC"
98.021354675293,98.021354675293,94.5515747070312,98.021354675293,91071,"2009-07-14","BVIC"
95.4190216064453,95.4190216064453,95.4190216064453,95.4190216064453,5764,"2009-07-15","BVIC"
98.021354675293,98.021354675293,94.5515747070312,98.021354675293,16715,"2009-07-16","BVIC"
97.1539077758789,98.021354675293,97.1539077758789,97.1539077758789,172921,"2009-07-17","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,0,"2009-07-20","BVIC"
97.1539077758789,97.1539077758789,95.4190216064453,97.1539077758789,207505,"2009-07-21","BVIC"
97.1539077758789,97.1539077758789,95.4190216064453,97.1539077758789,126809,"2009-07-22","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,3,"2009-07-23","BVIC"
101.491142272949,101.491142272949,97.1539077758789,101.491142272949,235173,"2009-07-24","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,57640,"2009-07-27","BVIC"
99.7562484741211,100.623695373535,98.888801574707,99.7562484741211,773535,"2009-07-28","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,28820,"2009-07-29","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,3,"2009-07-30","BVIC"
94.5515747070312,95.4190216064453,94.5515747070312,94.5515747070312,115281,"2009-07-31","BVIC"
94.5515747070312,94.5515747070312,94.5515747070312,94.5515747070312,1,"2009-08-03","BVIC"
98.888801574707,99.7562484741211,95.4190216064453,98.888801574707,1626038,"2009-08-04","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,11528,"2009-08-05","BVIC"
97.1539077758789,101.491142272949,97.1539077758789,97.1539077758789,58793,"2009-08-06","BVIC"
97.1539077758789,97.1539077758789,94.5515747070312,97.1539077758789,244972,"2009-08-07","BVIC"
101.491142272949,101.491142272949,99.7562484741211,101.491142272949,445561,"2009-08-10","BVIC"
101.491142272949,101.491142272949,97.1539077758789,101.491142272949,32278,"2009-08-11","BVIC"
96.2864685058594,100.623695373535,96.2864685058594,97.1539077758789,213846,"2009-08-12","BVIC"
99.7562484741211,102.358581542969,99.7562484741211,99.7562484741211,444408,"2009-08-13","BVIC"
99.7562484741211,103.226028442383,99.7562484741211,99.7562484741211,644997,"2009-08-14","BVIC"
95.4190216064453,95.4190216064453,95.4190216064453,95.4190216064453,115281,"2009-08-18","BVIC"
95.4190216064453,100.623695373535,95.4190216064453,95.4190216064453,485333,"2009-08-19","BVIC"
99.7562484741211,99.7562484741211,99.7562484741211,99.7562484741211,2882,"2009-08-20","BVIC"
98.888801574707,99.7562484741211,95.4190216064453,98.888801574707,234020,"2009-08-21","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,1152,"2009-08-24","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,0,"2009-08-25","BVIC"
97.1539077758789,103.226028442383,96.2864685058594,97.1539077758789,78967,"2009-08-26","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,0,"2009-08-27","BVIC"
104.093475341797,104.093475341797,97.1539077758789,97.1539077758789,58216,"2009-08-28","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,17868,"2009-08-31","BVIC"
97.1539077758789,97.1539077758789,97.1539077758789,97.1539077758789,3,"2009-09-01","BVIC"
98.021354675293,98.021354675293,95.4190216064453,98.021354675293,7493,"2009-09-02","BVIC"
98.021354675293,98.021354675293,98.021354675293,98.021354675293,3,"2009-09-03","BVIC"
95.4190216064453,98.021354675293,95.4190216064453,95.4190216064453,173497,"2009-09-04","BVIC"
98.021354675293,98.021354675293,95.4190216064453,98.021354675293,29396,"2009-09-07","BVIC"
103.226028442383,103.226028442383,102.358581542969,103.226028442383,72050,"2009-09-08","BVIC"
99.7562484741211,99.7562484741211,93.6841278076172,93.6841278076172,749326,"2009-09-09","BVIC"
105.828369140625,105.828369140625,98.888801574707,105.828369140625,81273,"2009-09-10","BVIC"
104.960922241211,104.960922241211,102.358581542969,104.960922241211,256500,"2009-09-11","BVIC"
104.960922241211,104.960922241211,104.960922241211,104.960922241211,0,"2009-09-14","BVIC"
100.623695373535,102.358581542969,100.623695373535,100.623695373535,237478,"2009-09-15","BVIC"
102.358581542969,104.093475341797,102.358581542969,102.358581542969,175803,"2009-09-16","BVIC"
104.093475341797,104.093475341797,102.358581542969,104.093475341797,288202,"2009-09-17","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,3,"2009-09-24","BVIC"
104.093475341797,104.960922241211,104.093475341797,104.093475341797,230562,"2009-09-25","BVIC"
104.093475341797,104.960922241211,104.093475341797,104.093475341797,290508,"2009-09-28","BVIC"
104.093475341797,108.430702209473,104.093475341797,104.093475341797,126809,"2009-09-29","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,0,"2009-09-30","BVIC"
105.828369140625,105.828369140625,105.828369140625,105.828369140625,28820,"2009-10-01","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,75509,"2009-10-02","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,3,"2009-10-05","BVIC"
111.033042907715,111.033042907715,109.298149108887,111.033042907715,109516,"2009-10-06","BVIC"
105.828369140625,110.165596008301,104.093475341797,105.828369140625,244972,"2009-10-07","BVIC"
110.165596008301,110.165596008301,105.828369140625,110.165596008301,172921,"2009-10-08","BVIC"
111.033042907715,111.900489807129,111.033042907715,111.033042907715,83578,"2009-10-09","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,115281,"2009-10-12","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,86460,"2009-10-13","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,1,"2009-10-14","BVIC"
104.960922241211,104.960922241211,104.093475341797,104.960922241211,54758,"2009-10-15","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,32278,"2009-10-16","BVIC"
110.165596008301,110.165596008301,104.960922241211,110.165596008301,355641,"2009-10-19","BVIC"
108.430702209473,110.165596008301,107.563255310059,108.430702209473,468040,"2009-10-20","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,288202,"2009-10-21","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,242090,"2009-10-22","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,0,"2009-10-23","BVIC"
105.828369140625,108.430702209473,105.828369140625,105.828369140625,897462,"2009-10-26","BVIC"
106.695808410645,108.430702209473,106.695808410645,106.695808410645,176956,"2009-10-27","BVIC"
104.093475341797,108.430702209473,102.358581542969,104.093475341797,749326,"2009-10-28","BVIC"
104.960922241211,105.828369140625,102.358581542969,104.960922241211,417893,"2009-10-29","BVIC"
104.960922241211,104.960922241211,104.960922241211,104.960922241211,3,"2009-10-30","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,115281,"2009-11-02","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,103752,"2009-11-03","BVIC"
104.093475341797,104.093475341797,104.093475341797,104.093475341797,115281,"2009-11-04","BVIC"
110.165596008301,140.52619934082,110.165596008301,138.791305541992,10181041,"2009-11-05","BVIC"
126.647064208984,138.791305541992,126.647064208984,126.647064208984,458818,"2009-11-06","BVIC"
137.056411743164,137.056411743164,125.77961730957,125.77961730957,642115,"2009-11-09","BVIC"
120.57494354248,127.514511108398,120.57494354248,120.57494354248,885358,"2009-11-10","BVIC"
117.105163574219,117.105163574219,117.105163574219,117.105163574219,172921,"2009-11-11","BVIC"
117.972602844238,122.309837341309,112.767929077148,117.972602844238,990263,"2009-11-12","BVIC"
124.044723510742,126.647064208984,122.309837341309,124.044723510742,395413,"2009-11-13","BVIC"
121.442390441895,123.177276611328,121.442390441895,121.442390441895,118163,"2009-11-16","BVIC"
121.442390441895,125.77961730957,117.105163574219,121.442390441895,1065772,"2009-11-17","BVIC"
123.177276611328,124.044723510742,118.840049743652,123.177276611328,127385,"2009-11-18","BVIC"
121.442390441895,137.056411743164,121.442390441895,130.116836547852,2211089,"2009-11-19","BVIC"
132.719177246094,132.719177246094,126.647064208984,132.719177246094,92801,"2009-11-20","BVIC"
132.719177246094,177.826354980469,132.719177246094,173.489120483398,88127136,"2009-11-23","BVIC"
177.826354980469,199.512496948242,173.489120483398,190.838043212891,82184401,"2009-11-24","BVIC"
190.838043212891,195.175262451172,171.754241943359,173.489120483398,24715669,"2009-11-25","BVIC"
177.826354980469,186.50080871582,159.610000610352,164.814666748047,15747384,"2009-11-26","BVIC"
170.886795043945,182.163589477539,151.802978515625,170.886795043945,42139816,"2009-11-30","BVIC"
172.621673583984,182.163589477539,172.621673583984,172.621673583984,12958737,"2009-12-01","BVIC"
177.826354980469,177.826354980469,169.151901245117,170.886795043945,9832892,"2009-12-02","BVIC"
169.151901245117,169.151901245117,158.742553710938,158.742553710938,9036301,"2009-12-03","BVIC"
158.742553710938,159.610000610352,150.935546875,151.802978515625,5717937,"2009-12-04","BVIC"
151.802978515625,170.019348144531,139.658752441406,155.272766113281,14121922,"2009-12-07","BVIC"
157.875106811523,170.886795043945,147.465759277344,158.742553710938,28757998,"2009-12-08","BVIC"
156.140213012695,161.34489440918,156.140213012695,156.140213012695,3129302,"2009-12-09","BVIC"
154.405319213867,159.610000610352,153.537872314453,154.405319213867,1293452,"2009-12-10","BVIC"
151.802978515625,157.875106811523,143.128524780273,151.802978515625,4691360,"2009-12-11","BVIC"
147.465759277344,153.537872314453,145.730865478516,147.465759277344,1543036,"2009-12-14","BVIC"
150.068099975586,150.068099975586,130.116836547852,131.85173034668,6634997,"2009-12-15","BVIC"
134.454071044922,138.791305541992,125.77961730957,125.77961730957,3020362,"2009-12-16","BVIC"
126.647064208984,133.586624145508,121.442390441895,126.647064208984,4767445,"2009-12-17","BVIC"
116.237716674805,122.309837341309,112.767929077148,116.237716674805,3618670,"2009-12-21","BVIC"
118.840049743652,122.309837341309,116.237716674805,118.840049743652,1747083,"2009-12-22","BVIC"
118.840049743652,121.442390441895,117.972602844238,118.840049743652,571217,"2009-12-23","BVIC"
121.442390441895,121.442390441895,117.105163574219,118.840049743652,397719,"2009-12-28","BVIC"
117.972602844238,118.840049743652,112.767929077148,117.972602844238,441526,"2009-12-29","BVIC"
119.707496643066,126.647064208984,117.972602844238,119.707496643066,2553474,"2009-12-30","BVIC"
123.177276611328,125.77961730957,120.57494354248,123.177276611328,1328613,"2010-01-04","BVIC"
119.707496643066,124.912170410156,119.707496643066,119.707496643066,166581,"2010-01-05","BVIC"
121.442390441895,124.044723510742,119.707496643066,121.442390441895,738374,"2010-01-06","BVIC"
123.177276611328,126.647064208984,119.707496643066,123.177276611328,1436401,"2010-01-07","BVIC"
123.177276611328,131.85173034668,123.177276611328,123.177276611328,823106,"2010-01-08","BVIC"
121.442390441895,124.912170410156,118.840049743652,121.442390441895,553348,"2010-01-11","BVIC"
123.177276611328,128.381958007812,120.57494354248,123.177276611328,2155754,"2010-01-12","BVIC"
123.177276611328,126.647064208984,121.442390441895,123.177276611328,472075,"2010-01-13","BVIC"
123.177276611328,126.647064208984,123.177276611328,123.177276611328,1839884,"2010-01-14","BVIC"
121.442390441895,123.177276611328,121.442390441895,121.442390441895,1703853,"2010-01-15","BVIC"
121.442390441895,123.177276611328,121.442390441895,122.309837341309,464582,"2010-01-18","BVIC"
123.177276611328,126.647064208984,121.442390441895,123.177276611328,1100933,"2010-01-19","BVIC"
118.840049743652,123.177276611328,118.840049743652,118.840049743652,993145,"2010-01-20","BVIC"
119.707496643066,119.707496643066,118.840049743652,119.707496643066,166004,"2010-01-21","BVIC"
117.105163574219,122.309837341309,117.105163574219,117.105163574219,278403,"2010-01-22","BVIC"
119.707496643066,121.442390441895,117.972602844238,119.707496643066,310682,"2010-01-25","BVIC"
117.972602844238,122.309837341309,117.972602844238,118.840049743652,832328,"2010-01-26","BVIC"
116.237716674805,118.840049743652,113.635375976562,116.237716674805,50723,"2010-01-27","BVIC"
114.502822875977,117.105163574219,114.502822875977,114.502822875977,532021,"2010-01-28","BVIC"
114.502822875977,117.105163574219,113.635375976562,114.502822875977,221339,"2010-01-29","BVIC"
111.900489807129,112.767929077148,111.033042907715,111.900489807129,336620,"2010-02-01","BVIC"
115.370269775391,116.237716674805,111.900489807129,115.370269775391,559112,"2010-02-02","BVIC"
124.044723510742,133.586624145508,119.707496643066,124.044723510742,9793697,"2010-02-03","BVIC"
120.57494354248,124.912170410156,120.57494354248,120.57494354248,423657,"2010-02-04","BVIC"
113.635375976562,120.57494354248,113.635375976562,113.635375976562,2097537,"2010-02-05","BVIC"
111.033042907715,113.635375976562,106.695808410645,111.033042907715,1032341,"2010-02-08","BVIC"
112.767929077148,112.767929077148,106.695808410645,112.767929077148,371781,"2010-02-09","BVIC"
111.033042907715,111.033042907715,110.165596008301,111.033042907715,576405,"2010-02-10","BVIC"
106.695808410645,110.165596008301,105.828369140625,106.695808410645,756243,"2010-02-11","BVIC"
111.033042907715,111.900489807129,109.298149108887,111.033042907715,191942,"2010-02-12","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,116433,"2010-02-15","BVIC"
109.298149108887,110.165596008301,108.430702209473,109.298149108887,275521,"2010-02-16","BVIC"
111.033042907715,113.635375976562,108.430702209473,111.033042907715,995451,"2010-02-17","BVIC"
109.298149108887,112.767929077148,109.298149108887,109.298149108887,4279807,"2010-02-18","BVIC"
107.563255310059,110.165596008301,106.695808410645,107.563255310059,680734,"2010-02-19","BVIC"
107.563255310059,112.767929077148,107.563255310059,107.563255310059,104905,"2010-02-22","BVIC"
109.298149108887,111.033042907715,107.563255310059,109.298149108887,62828,"2010-02-23","BVIC"
108.430702209473,111.033042907715,107.563255310059,108.430702209473,409247,"2010-02-24","BVIC"
107.563255310059,111.900489807129,107.563255310059,107.563255310059,605801,"2010-02-25","BVIC"
105.828369140625,110.165596008301,105.828369140625,105.828369140625,873829,"2010-03-01","BVIC"
105.828369140625,108.430702209473,104.093475341797,105.828369140625,175227,"2010-03-02","BVIC"
104.960922241211,105.828369140625,104.960922241211,104.960922241211,300883,"2010-03-03","BVIC"
106.695808410645,106.695808410645,104.960922241211,106.695808410645,206929,"2010-03-04","BVIC"
107.563255310059,108.430702209473,107.563255310059,107.563255310059,211540,"2010-03-05","BVIC"
106.695808410645,106.695808410645,106.695808410645,106.695808410645,296848,"2010-03-08","BVIC"
104.960922241211,106.695808410645,104.093475341797,104.960922241211,404636,"2010-03-09","BVIC"
106.695808410645,106.695808410645,106.695808410645,106.695808410645,307223,"2010-03-10","BVIC"
110.165596008301,117.972602844238,107.563255310059,110.165596008301,7935367,"2010-03-11","BVIC"
117.972602844238,126.647064208984,110.165596008301,117.972602844238,6306447,"2010-03-12","BVIC"
117.105163574219,121.442390441895,113.635375976562,117.105163574219,1241576,"2010-03-15","BVIC"
118.840049743652,120.57494354248,114.502822875977,118.840049743652,796015,"2010-03-17","BVIC"
120.57494354248,121.442390441895,117.105163574219,120.57494354248,730881,"2010-03-18","BVIC"
117.105163574219,117.105163574219,114.502822875977,117.105163574219,184449,"2010-03-19","BVIC"
117.972602844238,118.840049743652,113.635375976562,117.972602844238,970666,"2010-03-22","BVIC"
120.57494354248,127.514511108398,117.105163574219,120.57494354248,1518250,"2010-03-23","BVIC"
120.57494354248,124.044723510742,120.57494354248,120.57494354248,1335530,"2010-03-24","BVIC"
120.57494354248,123.177276611328,119.707496643066,120.57494354248,216728,"2010-03-25","BVIC"
118.840049743652,121.442390441895,118.840049743652,118.840049743652,17868,"2010-03-26","BVIC"
118.840049743652,118.840049743652,115.370269775391,118.840049743652,598308,"2010-03-29","BVIC"
117.105163574219,117.972602844238,116.237716674805,117.105163574219,201741,"2010-03-30","BVIC"
114.502822875977,117.105163574219,114.502822875977,114.502822875977,277827,"2010-03-31","BVIC"
115.370269775391,119.707496643066,115.370269775391,115.370269775391,1306710,"2010-04-01","BVIC"
118.840049743652,122.309837341309,116.237716674805,118.840049743652,1002368,"2010-04-05","BVIC"
117.105163574219,117.972602844238,117.105163574219,117.105163574219,193672,"2010-04-06","BVIC"
118.840049743652,118.840049743652,117.972602844238,118.840049743652,703214,"2010-04-07","BVIC"
117.105163574219,119.707496643066,117.105163574219,117.105163574219,2084856,"2010-04-08","BVIC"
117.105163574219,117.105163574219,116.237716674805,117.105163574219,63980,"2010-04-09","BVIC"
118.840049743652,120.57494354248,116.237716674805,118.840049743652,437491,"2010-04-12","BVIC"
116.237716674805,119.707496643066,116.237716674805,116.237716674805,16139,"2010-04-13","BVIC"
122.309837341309,122.309837341309,117.972602844238,122.309837341309,356794,"2010-04-14","BVIC"
121.442390441895,123.177276611328,117.972602844238,121.442390441895,239784,"2010-04-15","BVIC"
119.707496643066,124.044723510742,119.707496643066,119.707496643066,284744,"2010-04-16","BVIC"
119.707496643066,119.707496643066,115.370269775391,119.707496643066,78967,"2010-04-19","BVIC"
123.177276611328,123.177276611328,121.442390441895,123.177276611328,455936,"2010-04-20","BVIC"
132.719177246094,134.454071044922,123.177276611328,132.719177246094,3412317,"2010-04-21","BVIC"
130.984283447266,134.454071044922,126.647064208984,130.984283447266,260535,"2010-04-22","BVIC"
138.791305541992,142.261077880859,131.85173034668,138.791305541992,1822016,"2010-04-23","BVIC"
139.658752441406,141.393630981445,138.791305541992,139.658752441406,758548,"2010-04-26","BVIC"
138.791305541992,140.52619934082,137.056411743164,138.791305541992,1503264,"2010-04-27","BVIC"
136.18896484375,140.52619934082,130.116836547852,136.18896484375,1551682,"2010-04-28","BVIC"
135.321517944336,140.52619934082,135.321517944336,135.321517944336,902073,"2010-04-29","BVIC"
137.056411743164,146.59831237793,137.056411743164,137.056411743164,1653129,"2010-04-30","BVIC"
137.056411743164,145.730865478516,136.18896484375,137.056411743164,4586454,"2010-05-03","BVIC"
134.454071044922,143.128524780273,134.454071044922,134.454071044922,1283077,"2010-05-04","BVIC"
125.77961730957,131.85173034668,125.77961730957,125.77961730957,202894,"2010-05-05","BVIC"
127.514511108398,127.514511108398,121.442390441895,127.514511108398,123927,"2010-05-06","BVIC"
125.77961730957,125.77961730957,121.442390441895,125.77961730957,236326,"2010-05-07","BVIC"
125.77961730957,130.116836547852,125.77961730957,127.514511108398,155052,"2010-05-10","BVIC"
124.044723510742,124.044723510742,124.044723510742,124.044723510742,27667,"2010-05-11","BVIC"
124.044723510742,124.044723510742,122.309837341309,124.044723510742,68592,"2010-05-12","BVIC"
123.177276611328,124.044723510742,123.177276611328,123.177276611328,14410,"2010-05-14","BVIC"
123.177276611328,123.177276611328,123.177276611328,123.177276611328,14410,"2010-05-17","BVIC"
120.57494354248,122.309837341309,120.57494354248,120.57494354248,40348,"2010-05-18","BVIC"
120.57494354248,120.57494354248,120.57494354248,120.57494354248,5764,"2010-05-19","BVIC"
117.972602844238,117.972602844238,114.502822875977,117.972602844238,26514,"2010-05-20","BVIC"
118.840049743652,118.840049743652,116.237716674805,118.840049743652,715895,"2010-05-21","BVIC"
109.298149108887,112.767929077148,109.298149108887,109.298149108887,58216,"2010-05-24","BVIC"
105.828369140625,108.430702209473,104.093475341797,105.828369140625,641538,"2010-05-25","BVIC"
111.033042907715,112.767929077148,111.033042907715,111.033042907715,127961,"2010-05-26","BVIC"
114.502822875977,114.502822875977,114.502822875977,114.502822875977,20750,"2010-05-27","BVIC"
120.57494354248,120.57494354248,120.57494354248,120.57494354248,14410,"2010-05-31","BVIC"
119.707496643066,119.707496643066,119.707496643066,119.707496643066,21326,"2010-06-01","BVIC"
119.707496643066,119.707496643066,119.707496643066,119.707496643066,21326,"2010-06-02","BVIC"
119.707496643066,119.707496643066,119.707496643066,119.707496643066,21326,"2010-06-03","BVIC"
111.033042907715,111.033042907715,104.093475341797,111.033042907715,224797,"2010-06-04","BVIC"
112.767929077148,112.767929077148,108.430702209473,112.767929077148,92224,"2010-06-07","BVIC"
111.900489807129,111.900489807129,104.093475341797,111.900489807129,593120,"2010-06-08","BVIC"
112.767929077148,117.105163574219,108.430702209473,112.767929077148,122197,"2010-06-09","BVIC"
112.767929077148,113.635375976562,112.767929077148,112.767929077148,115857,"2010-06-10","BVIC"
112.767929077148,117.972602844238,112.767929077148,112.767929077148,110669,"2010-06-11","BVIC"
117.105163574219,117.105163574219,114.502822875977,117.105163574219,3458,"2010-06-14","BVIC"
117.972602844238,117.972602844238,109.298149108887,117.972602844238,103176,"2010-06-15","BVIC"
119.707496643066,120.57494354248,112.767929077148,119.707496643066,12104,"2010-06-16","BVIC"
110.165596008301,110.165596008301,110.165596008301,110.165596008301,28820,"2010-06-17","BVIC"
117.105163574219,117.105163574219,109.298149108887,117.105163574219,150441,"2010-06-18","BVIC"
111.033042907715,117.105163574219,111.033042907715,111.033042907715,14986,"2010-06-21","BVIC"
111.900489807129,111.900489807129,109.298149108887,111.900489807129,51876,"2010-06-22","BVIC"
111.900489807129,111.900489807129,111.900489807129,111.900489807129,5764,"2010-06-23","BVIC"
117.105163574219,117.105163574219,109.298149108887,117.105163574219,89342,"2010-06-24","BVIC"
112.767929077148,112.767929077148,112.767929077148,112.767929077148,5764,"2010-06-25","BVIC"
112.767929077148,112.767929077148,112.767929077148,112.767929077148,5764,"2010-06-28","BVIC"
110.165596008301,111.033042907715,110.165596008301,110.165596008301,14410,"2010-06-29","BVIC"
110.165596008301,117.105163574219,110.165596008301,110.165596008301,15562,"2010-06-30","BVIC"
112.767929077148,112.767929077148,112.767929077148,112.767929077148,576,"2010-07-01","BVIC"
115.370269775391,120.57494354248,111.900489807129,115.370269775391,141219,"2010-07-02","BVIC"
113.635375976562,115.370269775391,110.165596008301,113.635375976562,149288,"2010-07-05","BVIC"
111.033042907715,111.033042907715,110.165596008301,111.033042907715,63980,"2010-07-06","BVIC"
112.767929077148,112.767929077148,112.767929077148,112.767929077148,20750,"2010-07-07","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,576,"2010-07-08","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,576,"2010-07-09","BVIC"
109.298149108887,109.298149108887,109.298149108887,109.298149108887,30549,"2010-07-12","BVIC"
111.900489807129,112.767929077148,110.165596008301,111.900489807129,113551,"2010-07-13","BVIC"
109.298149108887,109.298149108887,109.298149108887,109.298149108887,10375,"2010-07-14","BVIC"
108.430702209473,109.298149108887,108.430702209473,108.430702209473,31702,"2010-07-15","BVIC"
108.430702209473,108.430702209473,108.430702209473,108.430702209473,582169,"2010-07-16","BVIC"
104.960922241211,108.430702209473,104.093475341797,104.960922241211,94530,"2010-07-19","BVIC"
112.767929077148,117.105163574219,106.695808410645,112.767929077148,222492,"2010-07-20","BVIC"
110.165596008301,113.635375976562,107.563255310059,110.165596008301,227679,"2010-07-21","BVIC"
111.033042907715,111.900489807129,107.563255310059,111.033042907715,92801,"2010-07-22","BVIC"
119.707496643066,119.707496643066,110.165596008301,119.707496643066,883628,"2010-07-23","BVIC"
113.635375976562,124.912170410156,113.635375976562,113.635375976562,1931533,"2010-07-26","BVIC"
117.105163574219,118.840049743652,114.502822875977,117.105163574219,340078,"2010-07-27","BVIC"
118.840049743652,120.57494354248,117.105163574219,118.840049743652,841551,"2010-07-28","BVIC"
116.237716674805,118.840049743652,115.370269775391,116.237716674805,339502,"2010-07-29","BVIC"
117.972602844238,117.972602844238,116.237716674805,117.972602844238,187908,"2010-07-30","BVIC"
118.840049743652,118.840049743652,112.767929077148,118.840049743652,666324,"2010-08-02","BVIC"
112.767929077148,117.105163574219,110.165596008301,112.767929077148,1292876,"2010-08-03","BVIC"
117.105163574219,117.105163574219,112.767929077148,117.105163574219,58216,"2010-08-04","BVIC"
117.105163574219,117.105163574219,117.105163574219,117.105163574219,58216,"2010-08-05","BVIC"
117.105163574219,117.105163574219,117.105163574219,117.105163574219,58216,"2010-08-06","BVIC"
111.033042907715,111.033042907715,111.033042907715,111.033042907715,44383,"2010-08-09","BVIC"
117.105163574219,117.105163574219,111.900489807129,117.105163574219,240937,"2010-08-10","BVIC"
117.105163574219,117.105163574219,117.105163574219,117.105163574219,31702,"2010-08-11","BVIC"
111.900489807129,111.900489807129,111.900489807129,111.900489807129,17292,"2010-08-12","BVIC"
113.635375976562,116.237716674805,113.635375976562,113.635375976562,133725,"2010-08-13","BVIC"
116.237716674805,116.237716674805,114.502822875977,116.237716674805,51876,"2010-08-16","BVIC"
116.237716674805,117.105163574219,113.635375976562,116.237716674805,288778,"2010-08-18","BVIC"
117.105163574219,117.105163574219,115.370269775391,117.105163574219,244395,"2010-08-19","BVIC"
115.370269775391,117.972602844238,115.370269775391,115.370269775391,66286,"2010-08-20","BVIC"
114.502822875977,121.442390441895,114.502822875977,114.502822875977,1733826,"2010-08-23","BVIC"
114.502822875977,116.237716674805,112.767929077148,114.502822875977,599461,"2010-08-24","BVIC"
114.502822875977,114.502822875977,111.033042907715,114.502822875977,530869,"2010-08-25","BVIC"
112.767929077148,116.237716674805,111.900489807129,112.767929077148,1264056,"2010-08-26","BVIC"
111.033042907715,113.635375976562,110.165596008301,111.033042907715,626552,"2010-08-27","BVIC"
111.033042907715,113.635375976562,111.033042907715,111.033042907715,449595,"2010-08-30","BVIC"
109.298149108887,111.033042907715,108.430702209473,109.298149108887,400025,"2010-08-31","BVIC"
108.430702209473,112.767929077148,108.430702209473,108.430702209473,498590,"2010-09-01","BVIC"
109.298149108887,111.900489807129,108.430702209473,109.298149108887,263993,"2010-09-02","BVIC"
111.900489807129,112.767929077148,108.430702209473,111.900489807129,431727,"2010-09-03","BVIC"
111.900489807129,112.767929077148,110.165596008301,111.900489807129,12680,"2010-09-06","BVIC"
110.165596008301,112.767929077148,110.165596008301,110.165596008301,151018,"2010-09-07","BVIC"
108.430702209473,112.767929077148,108.430702209473,110.165596008301,12680,"2010-09-15","BVIC"
111.900489807129,111.900489807129,109.298149108887,111.900489807129,282438,"2010-09-16","BVIC"
110.165596008301,111.033042907715,109.298149108887,110.165596008301,374086,"2010-09-17","BVIC"
111.033042907715,111.900489807129,109.298149108887,111.033042907715,1519979,"2010-09-20","BVIC"
111.033042907715,115.370269775391,110.165596008301,111.033042907715,383309,"2010-09-21","BVIC"
110.165596008301,112.767929077148,108.430702209473,110.165596008301,383309,"2010-09-22","BVIC"
110.165596008301,110.165596008301,109.298149108887,110.165596008301,93377,"2010-09-23","BVIC"
110.165596008301,111.900489807129,109.298149108887,110.165596008301,603496,"2010-09-24","BVIC"
111.900489807129,113.635375976562,110.165596008301,111.900489807129,1291723,"2010-09-27","BVIC"
112.767929077148,114.502822875977,112.767929077148,112.767929077148,258805,"2010-09-28","BVIC"
114.502822875977,117.105163574219,111.900489807129,114.502822875977,455936,"2010-09-29","BVIC"
115.370269775391,117.105163574219,114.502822875977,115.370269775391,826564,"2010-09-30","BVIC"
130.116836547852,137.056411743164,115.370269775391,130.116836547852,8254696,"2010-10-01","BVIC"
130.116836547852,137.923858642578,127.514511108398,130.116836547852,2251437,"2010-10-04","BVIC"
129.249404907227,134.454071044922,129.249404907227,129.249404907227,1283653,"2010-10-05","BVIC"
130.984283447266,137.923858642578,128.381958007812,130.984283447266,4245222,"2010-10-06","BVIC"
129.249404907227,136.18896484375,127.514511108398,129.249404907227,549890,"2010-10-07","BVIC"
127.514511108398,130.116836547852,127.514511108398,127.514511108398,190213,"2010-10-08","BVIC"
126.647064208984,129.249404907227,126.647064208984,126.647064208984,130267,"2010-10-11","BVIC"
126.647064208984,133.586624145508,125.77961730957,126.647064208984,1546494,"2010-10-12","BVIC"
133.586624145508,134.454071044922,128.381958007812,133.586624145508,5516772,"2010-10-13","BVIC"
130.116836547852,135.321517944336,130.116836547852,130.116836547852,1746507,"2010-10-14","BVIC"
130.984283447266,132.719177246094,130.984283447266,130.984283447266,51876,"2010-10-15","BVIC"
132.719177246094,132.719177246094,130.984283447266,132.719177246094,340078,"2010-10-18","BVIC"
131.85173034668,133.586624145508,131.85173034668,131.85173034668,195401,"2010-10-19","BVIC"
131.85173034668,131.85173034668,128.381958007812,131.85173034668,163122,"2010-10-20","BVIC"
131.85173034668,133.586624145508,130.984283447266,131.85173034668,219033,"2010-10-21","BVIC"
131.85173034668,134.454071044922,131.85173034668,131.85173034668,272063,"2010-10-22","BVIC"
131.85173034668,132.719177246094,131.85173034668,131.85173034668,643844,"2010-10-25","BVIC"
132.719177246094,135.321517944336,131.85173034668,132.719177246094,1075571,"2010-10-26","BVIC"
132.719177246094,136.18896484375,132.719177246094,132.719177246094,752784,"2010-10-27","BVIC"
133.586624145508,134.454071044922,133.586624145508,133.586624145508,266299,"2010-10-28","BVIC"
156.140213012695,164.814666748047,135.321517944336,156.140213012695,17309442,"2010-10-29","BVIC"
156.140213012695,169.151901245117,155.272766113281,156.140213012695,5029710,"2010-11-01","BVIC"
151.802978515625,158.742553710938,147.465759277344,151.802978515625,1775327,"2010-11-02","BVIC"
151.802978515625,157.875106811523,151.802978515625,151.802978515625,1126871,"2010-11-03","BVIC"
147.465759277344,150.068099975586,146.59831237793,147.465759277344,508965,"2010-11-04","BVIC"
148.333206176758,153.537872314453,147.465759277344,148.333206176758,402330,"2010-11-05","BVIC"
151.802978515625,151.802978515625,148.333206176758,151.802978515625,81849,"2010-11-08","BVIC"
153.537872314453,153.537872314453,148.333206176758,153.537872314453,386767,"2010-11-09","BVIC"
151.802978515625,151.802978515625,148.333206176758,151.802978515625,167157,"2010-11-10","BVIC"
151.802978515625,151.802978515625,147.465759277344,151.802978515625,117010,"2010-11-11","BVIC"
151.802978515625,151.802978515625,146.59831237793,151.802978515625,226527,"2010-11-12","BVIC"
151.802978515625,151.802978515625,151.802978515625,151.802978515625,226527,"2010-11-15","BVIC"
150.935546875,150.935546875,143.995971679688,150.935546875,6916,"2010-11-16","BVIC"
150.935546875,151.802978515625,150.935546875,150.935546875,103752,"2010-11-18","BVIC"
150.068099975586,150.935546875,150.068099975586,150.068099975586,63404,"2010-11-19","BVIC"
150.068099975586,158.742553710938,149.200653076172,150.068099975586,102023,"2010-11-22","BVIC"
150.935546875,151.802978515625,146.59831237793,150.935546875,261111,"2010-11-23","BVIC"
150.935546875,150.935546875,146.59831237793,150.935546875,9222,"2010-11-24","BVIC"
151.802978515625,151.802978515625,146.59831237793,151.802978515625,93377,"2010-11-25","BVIC"
147.465759277344,148.333206176758,147.465759277344,147.465759277344,138913,"2010-11-26","BVIC"
147.465759277344,151.802978515625,147.465759277344,147.465759277344,185602,"2010-11-29","BVIC"
150.935546875,150.935546875,150.935546875,150.935546875,576,"2010-11-30","BVIC"
147.465759277344,149.200653076172,143.995971679688,147.465759277344,380427,"2010-12-01","BVIC"
150.068099975586,156.140213012695,143.128524780273,150.068099975586,201741,"2010-12-02","BVIC"
144.863418579102,150.068099975586,143.995971679688,144.863418579102,162546,"2010-12-03","BVIC"
143.128524780273,146.59831237793,143.128524780273,143.128524780273,391955,"2010-12-06","BVIC"
143.995971679688,145.730865478516,143.995971679688,143.995971679688,239208,"2010-12-08","BVIC"
147.465759277344,150.068099975586,142.261077880859,147.465759277344,419622,"2010-12-09","BVIC"
144.863418579102,144.863418579102,144.863418579102,144.863418579102,140642,"2010-12-10","BVIC"
148.333206176758,156.140213012695,143.128524780273,148.333206176758,4565704,"2010-12-13","BVIC"
146.59831237793,149.200653076172,146.59831237793,146.59831237793,768924,"2010-12-14","BVIC"
146.59831237793,150.068099975586,146.59831237793,146.59831237793,123927,"2010-12-15","BVIC"
148.333206176758,148.333206176758,138.791305541992,148.333206176758,481874,"2010-12-16","BVIC"
148.333206176758,148.333206176758,148.333206176758,148.333206176758,481874,"2010-12-17","BVIC"
148.333206176758,148.333206176758,148.333206176758,148.333206176758,481874,"2010-12-20","BVIC"
143.128524780273,148.333206176758,139.658752441406,143.128524780273,31702,"2010-12-21","BVIC"
142.261077880859,144.863418579102,142.261077880859,142.261077880859,267451,"2010-12-22","BVIC"
141.393630981445,141.393630981445,137.056411743164,141.393630981445,957985,"2010-12-23","BVIC"
135.321517944336,137.056411743164,135.321517944336,135.321517944336,507236,"2010-12-27","BVIC"
139.658752441406,139.658752441406,134.454071044922,139.658752441406,278403,"2010-12-28","BVIC"
137.923858642578,149.200653076172,137.056411743164,137.923858642578,1956894,"2010-12-29","BVIC"
138.791305541992,145.730865478516,138.791305541992,138.791305541992,896309,"2010-12-30","BVIC"
143.995971679688,149.200653076172,137.056411743164,143.995971679688,288202,"2011-01-03","BVIC"
143.995971679688,147.465759277344,140.52619934082,143.995971679688,1647365,"2011-01-04","BVIC"
143.128524780273,146.59831237793,139.658752441406,143.128524780273,630587,"2011-01-05","BVIC"
141.393630981445,143.128524780273,141.393630981445,141.393630981445,202318,"2011-01-06","BVIC"
137.056411743164,137.923858642578,135.321517944336,137.056411743164,979312,"2011-01-07","BVIC"
136.18896484375,136.18896484375,132.719177246094,136.18896484375,153323,"2011-01-10","BVIC"
137.056411743164,137.923858642578,132.719177246094,137.056411743164,28243,"2011-01-11","BVIC"
132.719177246094,137.923858642578,131.85173034668,132.719177246094,146983,"2011-01-12","BVIC"
132.719177246094,132.719177246094,132.719177246094,132.719177246094,145830,"2011-01-13","BVIC"
133.586624145508,136.18896484375,131.85173034668,133.586624145508,167733,"2011-01-14","BVIC"
132.719177246094,133.586624145508,130.984283447266,132.719177246094,24209,"2011-01-17","BVIC"
127.514511108398,135.321517944336,124.044723510742,127.514511108398,949915,"2011-01-18","BVIC"
124.044723510742,130.116836547852,121.442390441895,124.044723510742,869795,"2011-01-19","BVIC"
121.442390441895,123.177276611328,121.442390441895,121.442390441895,282438,"2011-01-20","BVIC"
117.105163574219,121.442390441895,113.635375976562,117.105163574219,493979,"2011-01-21","BVIC"
111.900489807129,117.105163574219,105.828369140625,111.900489807129,210387,"2011-01-24","BVIC"
126.647064208984,127.514511108398,111.033042907715,126.647064208984,472652,"2011-01-25","BVIC"
125.77961730957,126.647064208984,118.840049743652,125.77961730957,125656,"2011-01-26","BVIC"
127.514511108398,134.454071044922,118.840049743652,127.514511108398,442102,"2011-01-27","BVIC"
126.647064208984,126.647064208984,121.442390441895,126.647064208984,12680,"2011-01-28","BVIC"
124.912170410156,124.912170410156,120.57494354248,124.912170410156,2882,"2011-01-31","BVIC"
124.912170410156,124.912170410156,124.912170410156,124.912170410156,2882,"2011-02-01","BVIC"
118.840049743652,122.309837341309,114.502822875977,118.840049743652,941269,"2011-02-02","BVIC"
117.972602844238,118.840049743652,116.237716674805,117.972602844238,461700,"2011-02-04","BVIC"
120.57494354248,121.442390441895,119.707496643066,120.57494354248,35737,"2011-02-07","BVIC"
117.972602844238,117.972602844238,114.502822875977,117.972602844238,35160,"2011-02-08","BVIC"
120.57494354248,120.57494354248,115.370269775391,120.57494354248,29396,"2011-02-09","BVIC"
117.972602844238,117.972602844238,117.972602844238,117.972602844238,576,"2011-02-10","BVIC"
119.707496643066,119.707496643066,112.767929077148,119.707496643066,2305,"2011-02-11","BVIC"
118.840049743652,118.840049743652,113.635375976562,118.840049743652,14410,"2011-02-14","BVIC"
118.840049743652,118.840049743652,118.840049743652,118.840049743652,14410,"2011-02-16","BVIC"
117.972602844238,117.972602844238,117.972602844238,117.972602844238,576,"2011-02-17","BVIC"
119.707496643066,119.707496643066,117.972602844238,119.707496643066,32278,"2011-02-18","BVIC"
119.707496643066,119.707496643066,117.105163574219,119.707496643066,100870,"2011-02-21","BVIC"
119.707496643066,119.707496643066,113.635375976562,119.707496643066,2882,"2011-02-22","BVIC"
118.840049743652,118.840049743652,113.635375976562,118.840049743652,80120,"2011-02-23","BVIC"
120.57494354248,120.57494354248,113.635375976562,120.57494354248,31125,"2011-02-24","BVIC"
120.57494354248,120.57494354248,117.105163574219,120.57494354248,88189,"2011-02-25","BVIC"
118.840049743652,119.707496643066,118.840049743652,118.840049743652,23056,"2011-02-28","BVIC"
118.840049743652,118.840049743652,118.840049743652,118.840049743652,23056,"2011-03-01","BVIC"
124.044723510742,125.77961730957,119.707496643066,124.044723510742,180991,"2011-03-02","BVIC"
124.912170410156,128.381958007812,121.442390441895,124.912170410156,61098,"2011-03-03","BVIC"
124.912170410156,127.514511108398,124.912170410156,124.912170410156,21903,"2011-03-04","BVIC"
124.912170410156,124.912170410156,124.912170410156,124.912170410156,19597,"2011-03-07","BVIC"
129.249404907227,129.249404907227,125.77961730957,129.249404907227,1729,"2011-03-08","BVIC"
122.309837341309,130.116836547852,121.442390441895,122.309837341309,27667,"2011-03-09","BVIC"
130.116836547852,130.116836547852,129.249404907227,130.116836547852,1729,"2011-03-10","BVIC"
129.249404907227,129.249404907227,123.177276611328,129.249404907227,7493,"2011-03-11","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,11528,"2011-03-14","BVIC"
124.044723510742,124.044723510742,120.57494354248,124.044723510742,21903,"2011-03-15","BVIC"
125.77961730957,127.514511108398,108.430702209473,125.77961730957,61098,"2011-03-16","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,61098,"2011-03-17","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,61098,"2011-03-18","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,61098,"2011-03-21","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,61098,"2011-03-22","BVIC"
125.77961730957,125.77961730957,125.77961730957,125.77961730957,203470,"2011-03-23","BVIC"
121.442390441895,121.442390441895,121.442390441895,121.442390441895,203470,"2011-03-24","BVIC"
124.912170410156,125.77961730957,124.912170410156,124.912170410156,16715,"2011-03-25","BVIC"
122.309837341309,124.044723510742,122.309837341309,122.309837341309,261111,"2011-03-28","BVIC"
124.912170410156,130.116836547852,122.309837341309,124.912170410156,122197,"2011-03-29","BVIC"
130.116836547852,130.116836547852,122.309837341309,130.116836547852,413858,"2011-03-30","BVIC"
129.249404907227,129.249404907227,124.912170410156,129.249404907227,61675,"2011-03-31","BVIC"
130.984283447266,136.18896484375,128.381958007812,130.984283447266,144101,"2011-04-01","BVIC"
134.454071044922,134.454071044922,134.454071044922,134.454071044922,576,"2011-04-04","BVIC"
133.586624145508,133.586624145508,130.116836547852,133.586624145508,119892,"2011-04-05","BVIC"
132.719177246094,133.586624145508,130.116836547852,132.719177246094,121045,"2011-04-06","BVIC"
130.116836547852,133.586624145508,130.116836547852,130.116836547852,18444,"2011-04-07","BVIC"
130.116836547852,130.116836547852,130.116836547852,130.116836547852,18444,"2011-04-08","BVIC"
130.116836547852,130.116836547852,128.381958007812,130.116836547852,295695,"2011-04-11","BVIC"
133.586624145508,138.791305541992,130.984283447266,133.586624145508,1113038,"2011-04-12","BVIC"
130.116836547852,132.719177246094,130.116836547852,130.116836547852,17868,"2011-04-13","BVIC"
129.249404907227,131.85173034668,123.177276611328,129.249404907227,95106,"2011-04-14","BVIC"
130.116836547852,130.116836547852,129.249404907227,130.116836547852,8646,"2011-04-15","BVIC"
127.514511108398,131.85173034668,127.514511108398,127.514511108398,9222,"2011-04-18","BVIC"
127.514511108398,127.514511108398,127.514511108398,127.514511108398,10375,"2011-04-19","BVIC"
129.249404907227,129.249404907227,127.514511108398,129.249404907227,6340,"2011-04-20","BVIC"
132.719177246094,132.719177246094,125.77961730957,132.719177246094,118739,"2011-04-21","BVIC"
130.116836547852,132.719177246094,130.116836547852,130.116836547852,63404,"2011-04-25","BVIC"
131.85173034668,131.85173034668,131.85173034668,131.85173034668,576,"2011-04-26","BVIC"
131.85173034668,131.85173034668,131.85173034668,131.85173034668,576,"2011-04-27","BVIC"
133.586624145508,134.454071044922,132.719177246094,133.586624145508,24209,"2011-04-28","BVIC"
140.52619934082,148.333206176758,136.18896484375,140.52619934082,1863517,"2011-04-29","BVIC"
141.393630981445,143.128524780273,138.791305541992,141.393630981445,570064,"2011-05-02","BVIC"
138.791305541992,141.393630981445,134.454071044922,138.791305541992,922824,"2011-05-03","BVIC"
136.18896484375,142.261077880859,134.454071044922,136.18896484375,238631,"2011-05-04","BVIC"
137.923858642578,137.923858642578,133.586624145508,137.923858642578,517611,"2011-05-05","BVIC"
134.454071044922,135.321517944336,134.454071044922,134.454071044922,354489,"2011-05-06","BVIC"
137.056411743164,138.791305541992,135.321517944336,137.056411743164,969513,"2011-05-09","BVIC"
139.658752441406,148.333206176758,137.056411743164,139.658752441406,3111434,"2011-05-10","BVIC"
145.730865478516,149.200653076172,141.393630981445,145.730865478516,4232541,"2011-05-11","BVIC"
147.465759277344,147.465759277344,143.995971679688,147.465759277344,956255,"2011-05-12","BVIC"
148.333206176758,149.200653076172,144.863418579102,148.333206176758,2531570,"2011-05-13","BVIC"
146.59831237793,149.200653076172,144.863418579102,146.59831237793,1318238,"2011-05-16","BVIC"
140.52619934082,144.863418579102,137.923858642578,140.52619934082,2956957,"2011-05-18","BVIC"
138.791305541992,141.393630981445,138.791305541992,138.791305541992,782757,"2011-05-19","BVIC"
136.18896484375,143.128524780273,136.18896484375,136.18896484375,826564,"2011-05-20","BVIC"
134.454071044922,137.923858642578,134.454071044922,134.454071044922,655372,"2011-05-23","BVIC"
137.923858642578,137.923858642578,134.454071044922,137.923858642578,525104,"2011-05-24","BVIC"
134.454071044922,137.923858642578,130.984283447266,134.454071044922,1454269,"2011-05-25","BVIC"
137.923858642578,137.923858642578,134.454071044922,137.923858642578,68015,"2011-05-26","BVIC"
142.261077880859,144.863418579102,137.923858642578,142.261077880859,605801,"2011-05-27","BVIC"
140.52619934082,143.128524780273,139.658752441406,140.52619934082,230562,"2011-05-30","BVIC"
138.791305541992,143.128524780273,138.791305541992,138.791305541992,425386,"2011-05-31","BVIC"
143.128524780273,143.128524780273,139.658752441406,143.128524780273,666900,"2011-06-01","BVIC"
140.52619934082,143.128524780273,140.52619934082,140.52619934082,317022,"2011-06-03","BVIC"
138.791305541992,141.393630981445,138.791305541992,138.791305541992,287049,"2011-06-06","BVIC"
138.791305541992,138.791305541992,137.056411743164,138.791305541992,614447,"2011-06-07","BVIC"
137.923858642578,138.791305541992,137.056411743164,137.923858642578,555078,"2011-06-08","BVIC"
137.923858642578,137.923858642578,136.18896484375,137.923858642578,691109,"2011-06-09","BVIC"
137.056411743164,137.923858642578,137.056411743164,137.056411743164,389073,"2011-06-10","BVIC"
137.056411743164,137.056411743164,135.321517944336,137.056411743164,176956,"2011-06-13","BVIC"
137.923858642578,139.658752441406,136.18896484375,137.923858642578,204623,"2011-06-14","BVIC"
137.923858642578,143.128524780273,137.056411743164,137.923858642578,1963235,"2011-06-15","BVIC"
136.18896484375,137.056411743164,133.586624145508,136.18896484375,1139552,"2011-06-16","BVIC"
133.586624145508,138.791305541992,126.647064208984,133.586624145508,1349364,"2011-06-17","BVIC"
133.586624145508,137.056411743164,130.116836547852,133.586624145508,327974,"2011-06-20","BVIC"
134.454071044922,138.791305541992,130.116836547852,134.454071044922,1523438,"2011-06-21","BVIC"
139.658752441406,140.52619934082,133.586624145508,139.658752441406,2725819,"2011-06-22","BVIC"
150.935546875,151.802978515625,139.658752441406,150.935546875,9626539,"2011-06-23","BVIC"
156.140213012695,159.610000610352,151.802978515625,156.140213012695,10492876,"2011-06-24","BVIC"
149,175,145,149,6617000,"2011-06-27","BVIC"
142,157,140,142,2976000,"2011-06-28","BVIC"
142,147,138,142,2519000,"2011-06-30","BVIC"
141,145,139,141,4337000,"2011-07-01","BVIC"
141,141,141,141,0,"2011-07-04","BVIC"
142,148,142,142,3483000,"2011-07-05","BVIC"
140,145,139,140,3788500,"2011-07-06","BVIC"
139,140,136,139,4132000,"2011-07-07","BVIC"
140,142,139,140,805000,"2011-07-08","BVIC"
139,141,137,139,1449500,"2011-07-11","BVIC"
137,139,135,137,2239500,"2011-07-12","BVIC"
140,140,137,140,740500,"2011-07-13","BVIC"
139,140,137,139,924000,"2011-07-14","BVIC"
138,141,136,138,1528500,"2011-07-15","BVIC"
139,140,137,139,671500,"2011-07-18","BVIC"
137,138,135,137,5829500,"2011-07-19","BVIC"
138,142,137,138,3190500,"2011-07-20","BVIC"
137,139,135,137,4137500,"2011-07-21","BVIC"
133,137,130,133,21833000,"2011-07-22","BVIC"
130,133,127,130,6720500,"2011-07-25","BVIC"
133,135,127,133,26394000,"2011-07-26","BVIC"
138,141,130,138,36883500,"2011-07-27","BVIC"
137,141,133,137,9257000,"2011-07-28","BVIC"
134,137,132,134,12965000,"2011-07-29","BVIC"
136,136,134,136,7974500,"2011-08-01","BVIC"
137,140,134,137,21563500,"2011-08-02","BVIC"
166,182,136,166,276391500,"2011-08-03","BVIC"
153,175,150,153,102746500,"2011-08-04","BVIC"
140,148,135,140,51689500,"2011-08-05","BVIC"
134,139,125,134,43930000,"2011-08-08","BVIC"
129,138,120,129,37830000,"2011-08-09","BVIC"
139,145,133,139,49210000,"2011-08-10","BVIC"
141,144,135,141,36188000,"2011-08-11","BVIC"
142,145,139,142,28059500,"2011-08-12","BVIC"
143,144,141,143,12945000,"2011-08-15","BVIC"
141,143,139,141,12634500,"2011-08-16","BVIC"
147,153,141,147,38027500,"2011-08-18","BVIC"
140,146,139,140,28497000,"2011-08-19","BVIC"
142,143,138,142,7855500,"2011-08-22","BVIC"
143,147,141,143,8781500,"2011-08-23","BVIC"
146,152,142,146,52439500,"2011-08-24","BVIC"
158,168,149,158,122943000,"2011-08-25","BVIC"
151,158,147,151,24285000,"2011-08-26","BVIC"
148,156,147,148,13680000,"2011-09-05","BVIC"
150,150,145,150,6778500,"2011-09-06","BVIC"
151,154,148,151,7729000,"2011-09-07","BVIC"
155,158,150,155,22169000,"2011-09-08","BVIC"
153,157,152,153,5075500,"2011-09-09","BVIC"
148,154,146,148,10342000,"2011-09-12","BVIC"
145,151,145,145,6486000,"2011-09-13","BVIC"
143,147,140,143,7321500,"2011-09-14","BVIC"
139,146,137,139,14222500,"2011-09-15","BVIC"
143,144,139,143,6103500,"2011-09-16","BVIC"
138,143,137,138,1781500,"2011-09-19","BVIC"
140,140,135,140,2638000,"2011-09-20","BVIC"
137,142,136,137,1901000,"2011-09-21","BVIC"
126,135,125,126,10154500,"2011-09-22","BVIC"
126,130,120,126,8841500,"2011-09-23","BVIC"
117,129,115,117,4110000,"2011-09-26","BVIC"
131,132,118,131,8724000,"2011-09-27","BVIC"
130,136,128,130,2144000,"2011-09-28","BVIC"
128,132,125,128,4753000,"2011-09-29","BVIC"
128,134,128,128,3017000,"2011-09-30","BVIC"
120,126,117,120,3386500,"2011-10-03","BVIC"
116,120,114,116,2640000,"2011-10-04","BVIC"
118,120,116,118,1306500,"2011-10-05","BVIC"
124,126,119,124,5615000,"2011-10-06","BVIC"
123,129,121,123,1457000,"2011-10-07","BVIC"
121,125,120,121,429000,"2011-10-10","BVIC"
123,127,122,123,2330500,"2011-10-11","BVIC"
128,129,124,128,5712000,"2011-10-12","BVIC"
127,130,126,127,3701000,"2011-10-13","BVIC"
127,129,125,127,1234000,"2011-10-14","BVIC"
133,133,128,133,6544000,"2011-10-17","BVIC"
125,129,123,125,2288500,"2011-10-18","BVIC"
127,128,125,127,1134500,"2011-10-19","BVIC"
123,126,122,123,1752000,"2011-10-20","BVIC"
123,124,122,123,355500,"2011-10-21","BVIC"
127,133,124,127,10690500,"2011-10-24","BVIC"
128,131,127,128,1734500,"2011-10-25","BVIC"
129,131,126,129,2426000,"2011-10-26","BVIC"
132,132,129,132,6143000,"2011-10-27","BVIC"
132,135,131,132,6436000,"2011-10-28","BVIC"
129,133,128,129,1769000,"2011-10-31","BVIC"
124,129,124,124,2416500,"2011-11-01","BVIC"
129,130,124,129,1036000,"2011-11-02","BVIC"
130,130,127,130,1995000,"2011-11-03","BVIC"
132,133,131,132,3165000,"2011-11-04","BVIC"
130,133,130,130,1263500,"2011-11-07","BVIC"
129,133,128,129,2062500,"2011-11-08","BVIC"
129,131,129,129,2205000,"2011-11-09","BVIC"
129,131,127,129,2724000,"2011-11-10","BVIC"
128,130,128,128,1647000,"2011-11-11","BVIC"
128,128,127,128,2385500,"2011-11-14","BVIC"
127,127,126,127,711000,"2011-11-15","BVIC"
125,127,125,125,483500,"2011-11-16","BVIC"
126,127,125,126,435000,"2011-11-17","BVIC"
126,126,125,126,249500,"2011-11-18","BVIC"
121,126,120,121,3224500,"2011-11-21","BVIC"
124,124,120,124,1334500,"2011-11-22","BVIC"
121,121,120,121,811500,"2011-11-23","BVIC"
121,122,120,121,370000,"2011-11-24","BVIC"
121,121,119,121,1362500,"2011-11-25","BVIC"
122,123,121,122,902500,"2011-11-28","BVIC"
122,124,122,122,650500,"2011-11-29","BVIC"
122,123,121,122,392000,"2011-11-30","BVIC"
122,122,122,122,0,"2011-12-01","BVIC"
125,126,123,125,1249000,"2011-12-02","BVIC"
124,127,123,124,158500,"2011-12-05","BVIC"
122,124,121,122,404000,"2011-12-06","BVIC"
123,124,122,123,645500,"2011-12-07","BVIC"
123,123,122,123,968500,"2011-12-08","BVIC"
124,127,124,124,5320000,"2011-12-09","BVIC"
130,135,124,130,14054500,"2011-12-12","BVIC"
126,129,125,126,4455500,"2011-12-13","BVIC"
125,127,125,125,793000,"2011-12-14","BVIC"
132,137,126,132,29868000,"2011-12-15","BVIC"
130,134,130,130,2720500,"2011-12-16","BVIC"
130,130,130,130,0,"2011-12-19","BVIC"
130,132,128,130,773000,"2011-12-20","BVIC"
128,131,128,128,1669500,"2011-12-21","BVIC"
130,132,129,130,1524000,"2011-12-22","BVIC"
129,130,127,129,1220500,"2011-12-23","BVIC"
127,128,127,127,15000,"2011-12-27","BVIC"
127,128,126,127,575000,"2011-12-28","BVIC"
130,131,127,130,992000,"2011-12-29","BVIC"
129,131,129,129,572000,"2011-12-30","BVIC"
130,134,129,130,2760000,"2012-01-02","BVIC"
131,133,130,131,4690000,"2012-01-03","BVIC"
130,132,130,130,1739500,"2012-01-04","BVIC"
132,133,130,132,9074500,"2012-01-05","BVIC"
129,131,129,129,1391500,"2012-01-06","BVIC"
135,137,130,135,15164500,"2012-01-09","BVIC"
142,143,136,142,14191500,"2012-01-10","BVIC"
137,142,137,137,5133000,"2012-01-11","BVIC"
137,139,134,137,4208500,"2012-01-12","BVIC"
139,142,137,139,3,"2012-01-13","BVIC"
138,139,136,138,982000,"2012-01-16","BVIC"
140,147,138,140,4094500,"2012-01-17","BVIC"
139,141,139,139,1345000,"2012-01-18","BVIC"
138,141,138,138,3629500,"2012-01-19","BVIC"
137,140,136,137,982500,"2012-01-20","BVIC"
137,137,135,137,693000,"2012-01-24","BVIC"
136,137,135,136,694500,"2012-01-25","BVIC"
137,140,137,137,977000,"2012-01-26","BVIC"
138,138,136,138,157500,"2012-01-27","BVIC"
136,140,136,136,2234000,"2012-01-30","BVIC"
137,137,135,137,1056500,"2012-01-31","BVIC"
137,139,137,137,1288000,"2012-02-01","BVIC"
140,141,137,140,1921500,"2012-02-02","BVIC"
137,140,137,137,730000,"2012-02-03","BVIC"
137,140,137,137,1143500,"2012-02-06","BVIC"
137,137,135,137,1017000,"2012-02-07","BVIC"
136,138,136,136,776500,"2012-02-08","BVIC"
136,137,136,136,328000,"2012-02-09","BVIC"
134,136,134,134,1648000,"2012-02-10","BVIC"
135,136,134,135,469500,"2012-02-13","BVIC"
135,136,135,135,554500,"2012-02-14","BVIC"
136,137,135,136,327500,"2012-02-15","BVIC"
134,138,134,134,649000,"2012-02-16","BVIC"
135,136,135,135,506000,"2012-02-17","BVIC"
133,136,133,133,4176500,"2012-02-20","BVIC"
138,139,134,138,9224000,"2012-02-21","BVIC"
135,140,135,135,1177000,"2012-02-22","BVIC"
135,137,135,135,725000,"2012-02-23","BVIC"
132,138,132,132,2749500,"2012-02-24","BVIC"
133,137,133,133,1915500,"2012-02-27","BVIC"
134,135,133,134,1132000,"2012-02-28","BVIC"
136,138,134,136,4003500,"2012-02-29","BVIC"
135,137,134,135,629000,"2012-03-01","BVIC"
134,136,133,134,3111000,"2012-03-02","BVIC"
134,135,133,134,427500,"2012-03-05","BVIC"
134,134,133,134,217000,"2012-03-06","BVIC"
133,134,133,133,545000,"2012-03-07","BVIC"
134,135,132,134,778500,"2012-03-08","BVIC"
133,134,133,133,2,"2012-03-09","BVIC"
132,133,131,132,725000,"2012-03-12","BVIC"
133,133,132,133,863500,"2012-03-13","BVIC"
137,137,133,137,5180000,"2012-03-14","BVIC"
134,138,134,134,3821000,"2012-03-15","BVIC"
135,136,134,135,375000,"2012-03-16","BVIC"
133,134,133,133,646000,"2012-03-19","BVIC"
134,135,134,134,528500,"2012-03-20","BVIC"
133,133,133,133,625000,"2012-03-21","BVIC"
134,135,133,134,1954500,"2012-03-22","BVIC"
134,135,133,134,6132000,"2012-03-26","BVIC"
134,137,133,134,2391500,"2012-03-27","BVIC"
135,137,134,135,1345000,"2012-03-28","BVIC"
138,139,136,138,3396500,"2012-03-29","BVIC"
138,142,137,138,9199000,"2012-03-30","BVIC"
138,139,137,138,1725000,"2012-04-02","BVIC"
138,138,138,138,0,"2012-04-03","BVIC"
144,148,140,144,22793500,"2012-04-04","BVIC"
146,151,144,146,10241000,"2012-04-05","BVIC"
144,146,143,144,1380500,"2012-04-09","BVIC"
142,144,141,142,1760000,"2012-04-10","BVIC"
140,144,138,140,3399500,"2012-04-11","BVIC"
142,145,139,142,1536000,"2012-04-12","BVIC"
140,144,139,140,1176500,"2012-04-13","BVIC"
143,143,139,143,2782500,"2012-04-16","BVIC"
144,150,142,144,16484500,"2012-04-17","BVIC"
143,147,142,143,2544500,"2012-04-18","BVIC"
142,145,140,142,1782500,"2012-04-19","BVIC"
143,144,142,143,1115500,"2012-04-20","BVIC"
143,147,142,143,3929000,"2012-04-23","BVIC"
144,145,142,144,1919500,"2012-04-24","BVIC"
143,144,141,143,2464000,"2012-04-25","BVIC"
143,144,142,143,1358500,"2012-04-26","BVIC"
140,143,140,140,1707500,"2012-04-27","BVIC"
141,143,140,141,1169000,"2012-04-30","BVIC"
140,144,139,140,3278000,"2012-05-01","BVIC"
140,144,139,140,2510000,"2012-05-02","BVIC"
141,147,138,141,21830500,"2012-05-03","BVIC"
144,145,140,144,7157500,"2012-05-04","BVIC"
140,145,140,140,5073500,"2012-05-07","BVIC"
141,144,141,141,1812500,"2012-05-08","BVIC"
140,143,139,140,2516500,"2012-05-09","BVIC"
139,142,138,139,1993000,"2012-05-10","BVIC"
137,140,136,137,1672000,"2012-05-11","BVIC"
130,137,129,130,4154500,"2012-05-14","BVIC"
131,133,128,131,1831000,"2012-05-15","BVIC"
128,130,124,128,2027000,"2012-05-16","BVIC"
126,127,123,126,2691000,"2012-05-21","BVIC"
127,129,125,127,5373000,"2012-05-22","BVIC"
125,127,123,125,1188500,"2012-05-23","BVIC"
125,126,124,125,1327000,"2012-05-24","BVIC"
123,125,122,123,1030000,"2012-05-25","BVIC"
124,125,120,124,1536000,"2012-05-28","BVIC"
124,125,123,124,846500,"2012-05-29","BVIC"
122,124,121,122,690500,"2012-05-30","BVIC"
121,123,119,121,1529000,"2012-05-31","BVIC"
119,123,119,119,639000,"2012-06-01","BVIC"
115,119,115,115,2518500,"2012-06-04","BVIC"
116,119,116,116,708500,"2012-06-05","BVIC"
123,124,118,123,2014500,"2012-06-06","BVIC"
121,125,121,121,529000,"2012-06-07","BVIC"
120,122,119,120,99000,"2012-06-08","BVIC"
123,124,121,123,797500,"2012-06-11","BVIC"
119,123,119,119,1207500,"2012-06-12","BVIC"
119,122,117,119,816000,"2012-06-13","BVIC"
115,119,114,115,1924000,"2012-06-14","BVIC"
118,118,115,118,1624000,"2012-06-15","BVIC"
117,121,117,117,748500,"2012-06-18","BVIC"
118,119,118,118,443000,"2012-06-19","BVIC"
120,121,118,120,332500,"2012-06-20","BVIC"
120,122,118,120,801000,"2012-06-21","BVIC"
119,119,119,119,280000,"2012-06-22","BVIC"
119,122,119,120,794000,"2012-06-25","BVIC"
120,121,120,120,244500,"2012-06-26","BVIC"
120,124,118,119,2810500,"2012-06-27","BVIC"
119,121,118,119,1449500,"2012-06-28","BVIC"
119,120,119,119,165000,"2012-06-29","BVIC"
120,121,119,120,748500,"2012-07-02","BVIC"
122,122,120,122,470000,"2012-07-03","BVIC"
122,122,121,122,896500,"2012-07-04","BVIC"
123,125,121,123,790000,"2012-07-05","BVIC"
128,129,123,128,2559500,"2012-07-06","BVIC"
128,130,125,128,280500,"2012-07-09","BVIC"
126,127,126,126,292000,"2012-07-10","BVIC"
127,128,126,127,476500,"2012-07-11","BVIC"
124,129,124,124,754500,"2012-07-12","BVIC"
125,125,122,125,1543500,"2012-07-13","BVIC"
124,125,123,124,437500,"2012-07-16","BVIC"
123,125,120,123,344500,"2012-07-17","BVIC"
123,124,121,123,166000,"2012-07-18","BVIC"
124,125,122,124,208000,"2012-07-19","BVIC"
124,124,122,124,59000,"2012-07-20","BVIC"
120,122,118,120,643000,"2012-07-23","BVIC"
122,124,120,122,112000,"2012-07-24","BVIC"
121,121,120,121,581500,"2012-07-25","BVIC"
120,121,119,120,384000,"2012-07-26","BVIC"
121,122,118,121,645000,"2012-07-27","BVIC"
121,123,120,121,264500,"2012-07-30","BVIC"
121,123,119,121,434000,"2012-07-31","BVIC"
122,122,119,122,249500,"2012-08-01","BVIC"
122,122,120,122,91500,"2012-08-02","BVIC"
121,122,119,121,616000,"2012-08-03","BVIC"
121,122,119,121,166000,"2012-08-06","BVIC"
121,122,120,121,277000,"2012-08-07","BVIC"
121,122,120,121,5000,"2012-08-08","BVIC"
125,127,121,125,7662000,"2012-08-09","BVIC"
124,129,124,124,4015500,"2012-08-10","BVIC"
122,126,122,122,318000,"2012-08-13","BVIC"
122,124,121,122,340000,"2012-08-14","BVIC"
123,123,119,123,1272000,"2012-08-15","BVIC"
120,122,119,120,501500,"2012-08-16","BVIC"
122,123,119,122,199500,"2012-08-23","BVIC"
120,122,120,120,2042000,"2012-08-24","BVIC"
124,124,118,124,46000,"2012-08-27","BVIC"
122,122,119,122,474500,"2012-08-28","BVIC"
120,123,120,120,539000,"2012-08-29","BVIC"
118,120,118,118,1095000,"2012-08-30","BVIC"
120,120,117,120,65500,"2012-08-31","BVIC"
119,119,118,119,162000,"2012-09-03","BVIC"
119,121,119,119,197000,"2012-09-04","BVIC"
119,119,118,119,243500,"2012-09-05","BVIC"
117,120,117,117,421500,"2012-09-06","BVIC"
120,121,117,120,1246500,"2012-09-07","BVIC"
121,123,119,121,828500,"2012-09-10","BVIC"
119,121,119,119,362500,"2012-09-11","BVIC"
119,120,118,119,192500,"2012-09-12","BVIC"
118,119,118,118,540500,"2012-09-13","BVIC"
120,121,119,120,1684500,"2012-09-14","BVIC"
120,120,119,120,332000,"2012-09-17","BVIC"
119,119,118,119,310000,"2012-09-18","BVIC"
120,120,119,120,810000,"2012-09-19","BVIC"
120,123,117,120,2231000,"2012-09-20","BVIC"
120,121,119,120,39000,"2012-09-21","BVIC"
119,120,119,119,274000,"2012-09-24","BVIC"
119,120,119,119,647000,"2012-09-25","BVIC"
120,121,120,120,109500,"2012-09-26","BVIC"
122,123,121,122,453000,"2012-09-27","BVIC"
122,124,122,122,271500,"2012-09-28","BVIC"
123,125,123,123,888500,"2012-10-01","BVIC"
123,125,123,123,1292500,"2012-10-02","BVIC"
121,125,121,121,73500,"2012-10-03","BVIC"
124,125,119,124,984000,"2012-10-04","BVIC"
125,126,124,125,917500,"2012-10-05","BVIC"
123,125,123,123,161000,"2012-10-08","BVIC"
121,121,120,121,15500,"2012-10-09","BVIC"
122,124,120,122,1522000,"2012-10-10","BVIC"
123,123,120,123,114000,"2012-10-11","BVIC"
123,124,120,123,67000,"2012-10-12","BVIC"
121,124,121,121,527500,"2012-10-15","BVIC"
122,124,121,122,338000,"2012-10-16","BVIC"
120,124,120,120,1983000,"2012-10-17","BVIC"
120,124,120,120,1015500,"2012-10-18","BVIC"
121,122,120,121,550000,"2012-10-19","BVIC"
121,123,121,121,743000,"2012-10-22","BVIC"
119,124,119,119,3025000,"2012-10-23","BVIC"
120,121,119,120,2965500,"2012-10-24","BVIC"
120,121,119,120,939500,"2012-10-25","BVIC"
120,120,119,120,836000,"2012-10-29","BVIC"
121,121,119,121,667500,"2012-10-30","BVIC"
122,123,120,122,1129000,"2012-10-31","BVIC"
119,121,119,119,576500,"2012-11-01","BVIC"
119,121,119,119,411000,"2012-11-02","BVIC"
120,121,119,120,125500,"2012-11-05","BVIC"
120,120,119,120,487500,"2012-11-06","BVIC"
120,120,119,120,166000,"2012-11-07","BVIC"
119,120,119,119,126500,"2012-11-08","BVIC"
120,120,118,120,393000,"2012-11-09","BVIC"
117,120,117,117,407500,"2012-11-12","BVIC"
118,119,118,118,299500,"2012-11-13","BVIC"
119,119,110,119,1230000,"2012-11-14","BVIC"
120,123,118,120,2273000,"2012-11-19","BVIC"
121,121,120,121,335500,"2012-11-20","BVIC"
120,122,117,120,1983000,"2012-11-21","BVIC"
120,123,119,120,393000,"2012-11-22","BVIC"
120,121,118,120,567000,"2012-11-23","BVIC"
121,122,120,121,317500,"2012-11-26","BVIC"
121,122,121,121,9967500,"2012-11-27","BVIC"
121,122,121,121,8780000,"2012-11-28","BVIC"
122,122,121,122,956500,"2012-11-29","BVIC"
122,122,121,122,2067000,"2012-11-30","BVIC"
121,122,121,121,1397000,"2012-12-03","BVIC"
121,122,121,121,824500,"2012-12-04","BVIC"
121,122,121,121,8640500,"2012-12-05","BVIC"
120,130,120,120,67826500,"2012-12-06","BVIC"
121,122,119,121,1424500,"2012-12-07","BVIC"
119,124,119,119,1461500,"2012-12-10","BVIC"
121,122,119,121,663500,"2012-12-11","BVIC"
121,122,119,121,859500,"2012-12-12","BVIC"
120,120,119,120,1550000,"2012-12-13","BVIC"
120,120,119,120,218000,"2012-12-14","BVIC"
119,120,118,119,738000,"2012-12-17","BVIC"
119,120,118,119,943500,"2012-12-18","BVIC"
116,119,116,116,2347500,"2012-12-19","BVIC"
116,118,115,116,584000,"2012-12-20","BVIC"
115,117,115,115,989500,"2012-12-21","BVIC"
115,116,115,115,3,"2012-12-26","BVIC"
116,117,115,116,553500,"2012-12-27","BVIC"
117,117,115,117,242500,"2012-12-28","BVIC"
117,117,115,117,738000,"2013-01-02","BVIC"
117,117,115,117,1770500,"2013-01-03","BVIC"
116,117,116,116,1277000,"2013-01-04","BVIC"
117,118,117,117,707000,"2013-01-07","BVIC"
118,118,116,118,374500,"2013-01-08","BVIC"
117,118,117,117,656000,"2013-01-09","BVIC"
118,119,118,118,1637000,"2013-01-10","BVIC"
119,119,118,119,601000,"2013-01-11","BVIC"
119,119,118,119,374000,"2013-01-14","BVIC"
119,119,118,119,204000,"2013-01-15","BVIC"
119,119,118,119,1065500,"2013-01-16","BVIC"
119,119,118,119,224500,"2013-01-17","BVIC"
118,119,118,118,427500,"2013-01-18","BVIC"
120,120,118,120,2817000,"2013-01-21","BVIC"
120,120,120,120,0,"2013-01-22","BVIC"
118,120,117,118,531000,"2013-01-23","BVIC"
117,118,117,117,2701000,"2013-01-25","BVIC"
117,118,117,117,419000,"2013-01-28","BVIC"
117,118,117,117,776000,"2013-01-29","BVIC"
118,118,117,118,261500,"2013-01-30","BVIC"
119,120,117,119,4291500,"2013-01-31","BVIC"
120,122,119,120,1907000,"2013-02-01","BVIC"
119,122,118,119,2353500,"2013-02-04","BVIC"
120,122,118,120,2461000,"2013-02-05","BVIC"
119,122,118,119,4440500,"2013-02-06","BVIC"
120,120,119,120,2717500,"2013-02-07","BVIC"
120,126,119,120,18224000,"2013-02-08","BVIC"
121,123,120,121,3135000,"2013-02-11","BVIC"
121,123,120,121,357000,"2013-02-12","BVIC"
122,123,121,122,333000,"2013-02-13","BVIC"
123,124,121,123,1209500,"2013-02-14","BVIC"
124,124,122,124,703000,"2013-02-15","BVIC"
124,124,122,124,176500,"2013-02-18","BVIC"
123,123,122,123,383500,"2013-02-19","BVIC"
123,123,122,123,353000,"2013-02-20","BVIC"
123,124,121,123,152000,"2013-02-21","BVIC"
121,124,121,121,781500,"2013-02-22","BVIC"
122,125,121,122,2053000,"2013-02-25","BVIC"
122,123,121,122,1553000,"2013-02-26","BVIC"
123,124,122,123,266500,"2013-02-27","BVIC"
126,127,122,126,3021500,"2013-02-28","BVIC"
131,138,126,131,44527500,"2013-03-01","BVIC"
131,131,131,131,0,"2013-03-04","BVIC"
131,132,129,131,581000,"2013-03-05","BVIC"
131,133,129,131,2987000,"2013-03-06","BVIC"
130,130,128,130,442500,"2013-03-07","BVIC"
129,131,128,129,783500,"2013-03-08","BVIC"
129,130,128,129,196500,"2013-03-11","BVIC"
130,132,128,130,678000,"2013-03-13","BVIC"
127,130,126,127,1298000,"2013-03-14","BVIC"
130,130,128,130,1815500,"2013-03-15","BVIC"
132,132,128,132,381000,"2013-03-18","BVIC"
130,133,125,130,3736000,"2013-03-19","BVIC"
130,130,127,130,152000,"2013-03-20","BVIC"
132,132,129,132,9462000,"2013-03-21","BVIC"
132,136,131,132,6330000,"2013-03-22","BVIC"
132,135,132,132,2149000,"2013-03-25","BVIC"
130,133,130,130,1741000,"2013-03-26","BVIC"
131,132,130,131,2642500,"2013-03-27","BVIC"
131,134,131,131,2298000,"2013-03-28","BVIC"
138,140,133,138,9751500,"2013-04-01","BVIC"
140,143,135,140,6118500,"2013-04-02","BVIC"
138,142,137,138,3,"2013-04-03","BVIC"
140,141,136,140,2567500,"2013-04-04","BVIC"
137,140,135,137,4262500,"2013-04-05","BVIC"
142,143,136,142,3485000,"2013-04-08","BVIC"
142,144,137,142,5341500,"2013-04-09","BVIC"
138,140,136,138,1504000,"2013-04-10","BVIC"
137,140,137,137,3201000,"2013-04-11","BVIC"
136,137,136,136,2253500,"2013-04-12","BVIC"
132,138,130,132,6915500,"2013-04-15","BVIC"
131,132,130,131,2670500,"2013-04-16","BVIC"
132,134,131,132,1840000,"2013-04-17","BVIC"
133,136,130,133,2207500,"2013-04-18","BVIC"
133,136,132,133,3051000,"2013-04-19","BVIC"
135,135,132,133,486500,"2013-04-22","BVIC"
133,133,133,133,0,"2013-04-23","BVIC"
134,134,133,133,2183000,"2013-04-24","BVIC"
133,136,133,135,2029000,"2013-04-25","BVIC"
137,144,137,139,8955500,"2013-04-26","BVIC"
141,148,141,147,18193000,"2013-04-29","BVIC"
149,156,146,154,18739000,"2013-04-30","BVIC"
154,154,148,152,4384000,"2013-05-01","BVIC"
151,154,148,151,2619000,"2013-05-02","BVIC"
151,153,147,149,750500,"2013-05-03","BVIC"
151,154,147,150,2685000,"2013-05-06","BVIC"
155,158,150,154,6918500,"2013-05-07","BVIC"
154,160,154,156,6557000,"2013-05-08","BVIC"
157,159,154,157,7402500,"2013-05-10","BVIC"
158,160,156,159,9286500,"2013-05-13","BVIC"
159,163,157,158,10940000,"2013-05-14","BVIC"
159,161,156,157,13005000,"2013-05-15","BVIC"
157,159,148,151,20465000,"2013-05-16","BVIC"
151,153,149,150,1170500,"2013-05-17","BVIC"
150,152,149,151,1584000,"2013-05-20","BVIC"
150,152,148,148,1008000,"2013-05-21","BVIC"
150,151,149,149,1097500,"2013-05-22","BVIC"
149,152,146,147,5283500,"2013-05-23","BVIC"
146,150,146,149,862000,"2013-05-24","BVIC"
149,151,147,147,840000,"2013-05-27","BVIC"
149,149,146,146,761000,"2013-05-28","BVIC"
150,150,144,146,1154000,"2013-05-29","BVIC"
145,145,142,144,1020000,"2013-05-30","BVIC"
144,144,140,140,807000,"2013-05-31","BVIC"
138,143,138,140,690500,"2013-06-03","BVIC"
145,145,139,140,483000,"2013-06-04","BVIC"
140,142,140,142,52500,"2013-06-05","BVIC"
142,142,138,139,456000,"2013-06-07","BVIC"
137,138,137,137,63000,"2013-06-10","BVIC"
133,135,132,132,1185000,"2013-06-11","BVIC"
130,134,127,133,355000,"2013-06-12","BVIC"
129,132,128,130,154000,"2013-06-13","BVIC"
133,137,131,132,112000,"2013-06-14","BVIC"
130,132,130,130,212500,"2013-06-17","BVIC"
130,135,130,131,249500,"2013-06-18","BVIC"
135,135,131,132,106000,"2013-06-19","BVIC"
132,132,128,129,2073500,"2013-06-20","BVIC"
127,128,125,126,790500,"2013-06-21","BVIC"
130,130,126,126,67000,"2013-06-24","BVIC"
125,125,120,123,260000,"2013-06-25","BVIC"
126,127,125,127,230500,"2013-06-26","BVIC"
126,130,124,127,275000,"2013-06-27","BVIC"
126,128,126,127,438000,"2013-06-28","BVIC"
125,129,125,125,307000,"2013-07-01","BVIC"
128,128,125,126,151500,"2013-07-02","BVIC"
128,128,123,125,302500,"2013-07-03","BVIC"
124,124,123,124,279000,"2013-07-04","BVIC"
125,125,119,120,446000,"2013-07-05","BVIC"
123,124,119,122,170500,"2013-07-08","BVIC"
125,125,124,124,2500,"2013-07-09","BVIC"
119,122,118,120,427500,"2013-07-10","BVIC"
124,124,119,120,602500,"2013-07-11","BVIC"
122,123,119,122,222000,"2013-07-12","BVIC"
125,125,120,122,567500,"2013-07-15","BVIC"
124,124,120,123,268000,"2013-07-16","BVIC"
120,122,120,121,1024500,"2013-07-17","BVIC"
122,125,121,123,3153000,"2013-07-18","BVIC"
122,125,122,124,4496500,"2013-07-19","BVIC"
125,125,123,124,1088500,"2013-07-22","BVIC"
124,124,123,124,2813500,"2013-07-23","BVIC"
125,125,124,125,441000,"2013-07-24","BVIC"
126,143,126,130,22612000,"2013-07-25","BVIC"
131,136,131,131,3887000,"2013-07-26","BVIC"
132,132,129,129,1659500,"2013-07-29","BVIC"
130,130,127,127,222000,"2013-07-30","BVIC"
127,129,125,125,1593000,"2013-07-31","BVIC"
128,128,122,128,223500,"2013-08-01","BVIC"
125,126,125,125,473500,"2013-08-02","BVIC"
125,125,125,125,213500,"2013-08-12","BVIC"
122,125,122,123,126000,"2013-08-13","BVIC"
127,132,127,128,732500,"2013-08-14","BVIC"
127,131,127,127,9500,"2013-08-15","BVIC"
126,127,126,127,107500,"2013-08-16","BVIC"
124,124,121,121,627000,"2013-08-19","BVIC"
121,121,109,115,655500,"2013-08-20","BVIC"
117,119,112,115,437000,"2013-08-21","BVIC"
115,118,115,115,82500,"2013-08-22","BVIC"
120,121,117,119,376000,"2013-08-23","BVIC"
122,123,119,119,616500,"2013-08-26","BVIC"
119,119,113,116,1170000,"2013-08-27","BVIC"
114,116,107,116,1486500,"2013-08-28","BVIC"
117,120,112,119,861500,"2013-08-29","BVIC"
122,122,120,122,345500,"2013-08-30","BVIC"
121,123,119,121,345500,"2013-09-02","BVIC"
122,125,122,123,328000,"2013-09-03","BVIC"
120,128,120,123,203500,"2013-09-04","BVIC"
128,130,115,115,25497500,"2013-09-05","BVIC"
117,120,114,117,613000,"2013-09-06","BVIC"
119,119,116,118,101000,"2013-09-09","BVIC"
120,120,118,119,579500,"2013-09-10","BVIC"
121,121,118,119,84000,"2013-09-11","BVIC"
117,118,117,118,96500,"2013-09-12","BVIC"
118,118,117,117,102500,"2013-09-13","BVIC"
118,121,118,121,180500,"2013-09-16","BVIC"
120,120,117,117,47000,"2013-09-17","BVIC"
119,120,119,120,7500,"2013-09-18","BVIC"
122,127,118,120,3762500,"2013-09-19","BVIC"
119,121,118,118,212000,"2013-09-20","BVIC"
118,120,118,119,939500,"2013-09-23","BVIC"
119,120,118,119,609500,"2013-09-24","BVIC"
118,119,118,118,1662000,"2013-09-25","BVIC"
118,119,117,118,1095000,"2013-09-26","BVIC"
118,118,118,118,141000,"2013-09-27","BVIC"
118,118,117,117,96000,"2013-09-30","BVIC"
117,119,117,119,115000,"2013-10-01","BVIC"
118,119,117,118,172500,"2013-10-02","BVIC"
118,118,116,117,841500,"2013-10-03","BVIC"
117,117,117,117,21500,"2013-10-04","BVIC"
118,118,117,117,80500,"2013-10-07","BVIC"
117,117,117,117,13000,"2013-10-08","BVIC"
118,118,118,118,72000,"2013-10-09","BVIC"
117,117,117,117,2500,"2013-10-10","BVIC"
118,119,117,117,136500,"2013-10-11","BVIC"
118,121,118,120,1666500,"2013-10-16","BVIC"
120,127,119,123,12119000,"2013-10-17","BVIC"
126,129,122,123,16107000,"2013-10-18","BVIC"
123,124,123,123,325000,"2013-10-21","BVIC"
123,124,121,122,769500,"2013-10-22","BVIC"
122,123,121,123,360500,"2013-10-23","BVIC"
126,131,126,129,6777000,"2013-10-24","BVIC"
130,130,126,127,797000,"2013-10-25","BVIC"
132,132,129,131,1449000,"2013-10-28","BVIC"
130,132,127,130,2073500,"2013-10-29","BVIC"
131,133,130,131,2082000,"2013-10-30","BVIC"
131,132,129,131,936500,"2013-10-31","BVIC"
129,131,129,130,101500,"2013-11-01","BVIC"
130,132,128,131,520000,"2013-11-04","BVIC"
131,132,131,132,886000,"2013-11-06","BVIC"
132,133,131,133,721000,"2013-11-07","BVIC"
132,132,131,132,103500,"2013-11-08","BVIC"
131,133,131,133,76500,"2013-11-11","BVIC"
131,132,130,130,115500,"2013-11-12","BVIC"
129,129,127,128,813500,"2013-11-13","BVIC"
128,130,128,130,2e+05,"2013-11-14","BVIC"
130,130,122,129,217500,"2013-11-15","BVIC"
128,130,128,130,40000,"2013-11-18","BVIC"
128,129,128,129,30500,"2013-11-19","BVIC"
128,130,125,130,207500,"2013-11-20","BVIC"
129,129,126,129,275500,"2013-11-21","BVIC"
127,127,127,127,224500,"2013-11-22","BVIC"
130,130,130,130,500,"2013-11-25","BVIC"
128,129,127,127,83500,"2013-11-26","BVIC"
127,127,127,127,50000,"2013-11-27","BVIC"
127,129,127,129,70500,"2013-11-28","BVIC"
131,131,126,126,53000,"2013-11-29","BVIC"
130,130,127,127,153500,"2013-12-02","BVIC"
127,127,126,126,33000,"2013-12-03","BVIC"
127,127,121,123,1297500,"2013-12-04","BVIC"
124,124,122,122,64000,"2013-12-05","BVIC"
122,123,120,120,158000,"2013-12-06","BVIC"
122,123,121,122,57500,"2013-12-09","BVIC"
122,124,122,124,58000,"2013-12-10","BVIC"
120,124,118,118,1971500,"2013-12-11","BVIC"
119,120,118,118,62500,"2013-12-12","BVIC"
120,121,119,121,129000,"2013-12-13","BVIC"
120,121,120,121,25500,"2013-12-16","BVIC"
121,122,119,119,818000,"2013-12-17","BVIC"
121,121,118,120,781500,"2013-12-18","BVIC"
120,120,119,120,2500,"2013-12-19","BVIC"
120,120,118,120,121000,"2013-12-20","BVIC"
118,120,118,120,2500,"2013-12-23","BVIC"
118,120,118,120,38500,"2013-12-24","BVIC"
121,121,119,120,15000,"2013-12-27","BVIC"
121,127,120,125,501500,"2013-12-30","BVIC"
121,126,121,124,51000,"2014-01-02","BVIC"
124,128,122,124,3500,"2014-01-03","BVIC"
127,127,125,126,50300,"2014-01-06","BVIC"
127,127,100,115,857400,"2014-01-07","BVIC"
120,120,113,116,1200,"2014-01-08","BVIC"
108,118,108,118,11900,"2014-01-09","BVIC"
117,121,117,121,70500,"2014-01-10","BVIC"
122,123,121,123,10300,"2014-01-13","BVIC"
124,124,124,124,100,"2014-01-15","BVIC"
125,125,120,124,36700,"2014-01-16","BVIC"
121,123,121,122,148000,"2014-01-17","BVIC"
125,125,121,124,110400,"2014-01-20","BVIC"
125,127,122,125,14800,"2014-01-21","BVIC"
123,124,123,124,28200,"2014-01-22","BVIC"
125,127,121,125,97100,"2014-01-23","BVIC"
124,124,120,124,23400,"2014-01-24","BVIC"
120,121,120,121,17200,"2014-01-27","BVIC"
122,122,118,120,227200,"2014-01-28","BVIC"
120,120,118,119,406400,"2014-01-29","BVIC"
118,119,118,118,11400,"2014-01-30","BVIC"
118,122,117,117,30600,"2014-02-03","BVIC"
119,121,119,119,28000,"2014-02-04","BVIC"
119,119,118,119,11300,"2014-02-05","BVIC"
123,123,118,122,116200,"2014-02-06","BVIC"
123,123,119,119,113100,"2014-02-07","BVIC"
123,123,119,121,563100,"2014-02-10","BVIC"
122,122,119,120,78400,"2014-02-11","BVIC"
120,120,118,119,586000,"2014-02-12","BVIC"
118,119,117,118,397400,"2014-02-13","BVIC"
119,120,116,117,785400,"2014-02-14","BVIC"
117,124,117,124,592600,"2014-02-17","BVIC"
120,121,120,121,1884800,"2014-02-18","BVIC"
120,122,120,121,696300,"2014-02-19","BVIC"
120,120,118,119,506700,"2014-02-20","BVIC"
120,125,120,123,1563000,"2014-02-21","BVIC"
123,124,120,123,439800,"2014-02-24","BVIC"
120,123,120,120,150700,"2014-02-25","BVIC"
120,123,120,121,109100,"2014-02-26","BVIC"
122,123,122,123,1200,"2014-02-27","BVIC"
121,121,120,121,30500,"2014-02-28","BVIC"
121,124,120,124,236500,"2014-03-03","BVIC"
124,128,124,126,636900,"2014-03-04","BVIC"
129,134,125,131,7972700,"2014-03-05","BVIC"
130,133,127,129,74500,"2014-03-06","BVIC"
129,130,126,129,1401400,"2014-03-07","BVIC"
126,129,123,129,675800,"2014-03-10","BVIC"
130,130,126,129,116000,"2014-03-11","BVIC"
126,129,126,128,179300,"2014-03-12","BVIC"
126,131,126,128,475000,"2014-03-13","BVIC"
126,132,126,132,282300,"2014-03-14","BVIC"
130,135,130,132,2165300,"2014-03-17","BVIC"
132,133,127,128,655500,"2014-03-18","BVIC"
127,130,127,128,5800,"2014-03-19","BVIC"
128,129,125,125,849400,"2014-03-20","BVIC"
125,126,125,125,2218100,"2014-03-21","BVIC"
125,125,124,124,669700,"2014-03-24","BVIC"
127,127,125,125,70200,"2014-03-25","BVIC"
125,125,124,124,137900,"2014-03-26","BVIC"
125,125,124,125,383800,"2014-03-27","BVIC"
124,125,122,122,688100,"2014-03-28","BVIC"
125,129,125,128,2693400,"2014-04-01","BVIC"
131,132,127,129,2360200,"2014-04-02","BVIC"
130,132,128,128,1209700,"2014-04-03","BVIC"
128,130,127,130,459700,"2014-04-04","BVIC"
132,132,127,128,413900,"2014-04-07","BVIC"
128,131,128,129,87200,"2014-04-08","BVIC"
129,129,129,129,0,"2014-04-09","BVIC"
129,132,125,129,1049700,"2014-04-10","BVIC"
125,129,125,128,447800,"2014-04-11","BVIC"
127,132,126,129,585500,"2014-04-14","BVIC"
129,129,128,128,378700,"2014-04-15","BVIC"
128,128,126,126,519000,"2014-04-16","BVIC"
129,130,126,129,1565500,"2014-04-17","BVIC"
132,132,127,127,567200,"2014-04-21","BVIC"
126,129,126,127,332200,"2014-04-22","BVIC"
127,128,126,126,5143500,"2014-04-23","BVIC"
129,130,125,128,660900,"2014-04-24","BVIC"
128,132,128,130,3622100,"2014-04-25","BVIC"
132,132,129,129,1498200,"2014-04-28","BVIC"
130,130,129,129,685000,"2014-04-29","BVIC"
129,130,127,129,269700,"2014-04-30","BVIC"
128,129,127,129,2937900,"2014-05-02","BVIC"
127,127,126,127,2604100,"2014-05-05","BVIC"
126,126,124,125,1141800,"2014-05-06","BVIC"
126,128,125,128,54800,"2014-05-07","BVIC"
128,128,124,125,3265000,"2014-05-08","BVIC"
126,126,125,126,103000,"2014-05-09","BVIC"
126,126,125,125,10200,"2014-05-12","BVIC"
126,127,126,126,240800,"2014-05-13","BVIC"
126,128,126,126,484800,"2014-05-14","BVIC"
126,127,126,127,206900,"2014-05-16","BVIC"
125,127,125,125,443700,"2014-05-19","BVIC"
123,125,122,123,41700,"2014-05-20","BVIC"
123,125,123,123,278600,"2014-05-21","BVIC"
123,126,123,123,4900,"2014-05-22","BVIC"
125,126,125,125,110100,"2014-05-23","BVIC"
125,125,125,125,219000,"2014-05-26","BVIC"
125,127,125,125,1212100,"2014-05-28","BVIC"
129,129,127,129,630600,"2014-05-30","BVIC"
126,129,126,126,48400,"2014-06-02","BVIC"
127,129,126,127,628600,"2014-06-03","BVIC"
128,128,126,128,79500,"2014-06-04","BVIC"
129,129,127,127,282700,"2014-06-05","BVIC"
129,130,127,129,294300,"2014-06-06","BVIC"
127,128,126,127,200100,"2014-06-09","BVIC"
128,128,125,128,32700,"2014-06-10","BVIC"
128,128,126,128,10200,"2014-06-11","BVIC"
126,126,126,126,300,"2014-06-12","BVIC"
126,128,126,126,86500,"2014-06-13","BVIC"
126,128,126,126,84700,"2014-06-16","BVIC"
126,126,126,126,34800,"2014-06-17","BVIC"
126,128,126,126,3600,"2014-06-18","BVIC"
127,127,127,127,80600,"2014-06-19","BVIC"
126,127,126,126,169600,"2014-06-20","BVIC"
127,127,125,127,224300,"2014-06-23","BVIC"
125,125,125,125,25000,"2014-06-24","BVIC"
126,126,124,126,79600,"2014-06-25","BVIC"
126,128,126,126,206900,"2014-06-26","BVIC"
126,127,126,126,1100,"2014-06-27","BVIC"
126,128,126,126,24700,"2014-06-30","BVIC"
127,128,127,127,28500,"2014-07-01","BVIC"
128,130,125,128,469900,"2014-07-02","BVIC"
129,131,128,129,121600,"2014-07-03","BVIC"
127,129,126,127,237900,"2014-07-04","BVIC"
125,128,125,125,270000,"2014-07-07","BVIC"
126,128,126,126,483100,"2014-07-08","BVIC"
126,126,126,126,0,"2014-07-09","BVIC"
125,127,125,125,234400,"2014-07-10","BVIC"
125,128,125,125,25000,"2014-07-11","BVIC"
125,126,125,125,25300,"2014-07-14","BVIC"
126,126,126,126,1900,"2014-07-15","BVIC"
128,129,124,128,385600,"2014-07-16","BVIC"
127,129,125,127,108500,"2014-07-17","BVIC"
125,127,125,125,5000,"2014-07-18","BVIC"
125,127,125,125,146200,"2014-07-21","BVIC"
123,127,123,123,374200,"2014-07-22","BVIC"
128,128,124,128,94900,"2014-07-23","BVIC"
126,126,124,126,191300,"2014-07-24","BVIC"
123,126,120,123,727400,"2014-07-25","BVIC"
123,125,120,123,568400,"2014-08-04","BVIC"
125,125,123,125,207900,"2014-08-05","BVIC"
125,125,122,125,464300,"2014-08-06","BVIC"
123,123,123,123,100,"2014-08-07","BVIC"
124,124,122,124,236000,"2014-08-08","BVIC"
123,124,123,123,70700,"2014-08-11","BVIC"
125,125,123,125,149000,"2014-08-12","BVIC"
122,124,120,122,1092600,"2014-08-13","BVIC"
123,125,122,123,314500,"2014-08-14","BVIC"
125,125,121,125,369300,"2014-08-15","BVIC"
125,126,122,125,1363800,"2014-08-18","BVIC"
125,126,124,125,472200,"2014-08-19","BVIC"
124,126,123,124,312400,"2014-08-20","BVIC"
125,126,123,125,191100,"2014-08-21","BVIC"
124,125,123,124,354700,"2014-08-22","BVIC"
123,125,123,123,20600,"2014-08-25","BVIC"
124,125,122,124,510900,"2014-08-26","BVIC"
124,124,122,124,40600,"2014-08-27","BVIC"
125,125,125,125,100,"2014-08-28","BVIC"
125,129,124,125,26400,"2014-08-29","BVIC"
122,126,122,122,1034300,"2014-09-01","BVIC"
124,125,123,124,23300,"2014-09-02","BVIC"
124,126,124,124,101700,"2014-09-03","BVIC"
124,125,124,124,325400,"2014-09-04","BVIC"
125,126,125,125,76100,"2014-09-05","BVIC"
124,127,124,124,114900,"2014-09-08","BVIC"
124,126,123,124,150900,"2014-09-09","BVIC"
122,126,122,122,237700,"2014-09-10","BVIC"
123,128,122,123,27100,"2014-09-11","BVIC"
123,126,122,123,394000,"2014-09-12","BVIC"
126,126,123,126,800100,"2014-09-15","BVIC"
122,125,122,122,986600,"2014-09-16","BVIC"
124,126,120,124,1171000,"2014-09-17","BVIC"
123,124,122,123,230200,"2014-09-18","BVIC"
123,124,122,123,162100,"2014-09-19","BVIC"
123,123,122,123,316500,"2014-09-22","BVIC"
123,123,121,123,117300,"2014-09-23","BVIC"
122,123,121,122,381800,"2014-09-24","BVIC"
123,124,122,123,322800,"2014-09-25","BVIC"
123,124,123,123,27400,"2014-09-26","BVIC"
124,124,121,124,12300,"2014-09-29","BVIC"
122,124,121,122,211300,"2014-09-30","BVIC"
122,122,121,122,42100,"2014-10-01","BVIC"
123,123,120,123,1052600,"2014-10-02","BVIC"
123,125,122,123,500,"2014-10-03","BVIC"
122,122,120,122,197700,"2014-10-06","BVIC"
122,122,120,122,25200,"2014-10-07","BVIC"
122,122,120,122,203000,"2014-10-08","BVIC"
122,122,120,122,62000,"2014-10-09","BVIC"
120,123,120,120,233700,"2014-10-10","BVIC"
121,121,119,121,188200,"2014-10-13","BVIC"
121,121,120,121,193700,"2014-10-14","BVIC"
123,125,123,123,13200,"2014-10-15","BVIC"
121,121,120,121,8100,"2014-10-16","BVIC"
122,122,122,122,15900,"2014-10-17","BVIC"
124,124,120,124,78800,"2014-10-20","BVIC"
124,124,123,124,342500,"2014-10-21","BVIC"
125,126,121,125,81300,"2014-10-22","BVIC"
123,125,123,123,400,"2014-10-23","BVIC"
123,125,123,123,600,"2014-10-24","BVIC"
127,127,125,127,333700,"2014-10-27","BVIC"
127,129,125,127,238600,"2014-10-28","BVIC"
123,127,123,123,167600,"2014-10-29","BVIC"
126,126,126,126,100,"2014-10-30","BVIC"
125,125,122,125,10100,"2014-10-31","BVIC"
124,127,122,124,46600,"2014-11-03","BVIC"
125,126,121,125,160200,"2014-11-04","BVIC"
123,126,121,123,65100,"2014-11-05","BVIC"
125,125,122,125,4100,"2014-11-06","BVIC"
126,126,126,126,100,"2014-11-07","BVIC"
125,126,125,125,200,"2014-11-10","BVIC"
125,125,123,125,100100,"2014-11-11","BVIC"
124,125,121,124,2800,"2014-11-12","BVIC"
121,125,120,121,264500,"2014-11-13","BVIC"
124,124,121,124,48600,"2014-11-14","BVIC"
124,122,121,122,2300,"2014-11-17","BVIC"
123,123,120,123,19100,"2014-11-18","BVIC"
123,124,122,123,113000,"2014-11-19","BVIC"
123,123,119,123,192600,"2014-11-20","BVIC"
123,123,119,123,28100,"2014-11-21","BVIC"
123,123,120,123,844000,"2014-11-24","BVIC"
120,123,120,120,85800,"2014-11-25","BVIC"
122,123,120,122,187300,"2014-11-26","BVIC"
122,123,120,122,23700,"2014-11-27","BVIC"
122,123,121,122,25500,"2014-11-28","BVIC"
123,123,121,123,150700,"2014-12-01","BVIC"
121,123,119,123,1800,"2014-12-02","BVIC"
123,123,123,123,0,"2014-12-03","BVIC"
120,122,119,122,15100,"2014-12-04","BVIC"
122,122,121,122,57700,"2014-12-05","BVIC"
122,122,120,122,1008000,"2014-12-08","BVIC"
123,123,121,123,160200,"2014-12-09","BVIC"
120,123,119,119,1693400,"2014-12-10","BVIC"
120,126,120,121,4311900,"2014-12-11","BVIC"
123,124,121,121,677900,"2014-12-12","BVIC"
123,123,120,122,51300,"2014-12-15","BVIC"
120,122,119,121,511300,"2014-12-16","BVIC"
121,121,120,121,67600,"2014-12-17","BVIC"
121,122,119,121,577300,"2014-12-18","BVIC"
121,122,120,121,140600,"2014-12-19","BVIC"
122,123,122,123,38800,"2014-12-22","BVIC"
120,121,120,120,200600,"2014-12-23","BVIC"
119,121,119,120,606300,"2014-12-24","BVIC"
120,120,117,119,1847900,"2014-12-29","BVIC"
119,121,119,120,137800,"2014-12-30","BVIC"
119,121,119,120,25500,"2015-01-02","BVIC"
121,121,120,120,106100,"2015-01-05","BVIC"
118,120,118,120,5100,"2015-01-06","BVIC"
120,121,119,121,51100,"2015-01-07","BVIC"
121,123,120,120,176800,"2015-01-08","BVIC"
120,121,119,120,195400,"2015-01-09","BVIC"
121,121,118,120,218100,"2015-01-12","BVIC"
118,121,116,120,65700,"2015-01-13","BVIC"
121,121,118,119,199500,"2015-01-14","BVIC"
121,128,120,121,2279000,"2015-01-15","BVIC"
121,125,121,123,894900,"2015-01-16","BVIC"
123,123,121,121,201600,"2015-01-19","BVIC"
122,126,122,124,1612200,"2015-01-20","BVIC"
124,124,119,121,1485400,"2015-01-21","BVIC"
120,122,119,120,397800,"2015-01-22","BVIC"
119,121,101,119,2297100,"2015-01-23","BVIC"
119,119,116,118,231800,"2015-01-26","BVIC"
119,120,118,120,12400,"2015-01-27","BVIC"
118,119,117,119,134600,"2015-01-28","BVIC"
117,119,117,119,195700,"2015-01-29","BVIC"
119,120,118,120,247800,"2015-01-30","BVIC"
118,119,118,119,300,"2015-02-02","BVIC"
117,119,116,119,505800,"2015-02-03","BVIC"
119,119,118,119,72500,"2015-02-04","BVIC"
119,119,117,117,115800,"2015-02-05","BVIC"
119,119,117,119,867900,"2015-02-06","BVIC"
119,119,117,117,3200,"2015-02-09","BVIC"
119,120,119,120,600,"2015-02-10","BVIC"
119,120,119,120,75400,"2015-02-11","BVIC"
120,120,120,120,100,"2015-02-12","BVIC"
120,120,120,120,0,"2015-02-13","BVIC"
120,120,120,120,100,"2015-02-16","BVIC"
120,120,120,120,0,"2015-02-17","BVIC"
120,121,120,120,10000,"2015-02-18","BVIC"
116,122,116,122,263800,"2015-02-20","BVIC"
120,121,118,121,6700,"2015-02-23","BVIC"
117,121,117,120,85100,"2015-02-24","BVIC"
120,120,118,120,110200,"2015-02-25","BVIC"
117,120,116,118,598200,"2015-02-26","BVIC"
119,120,118,120,213700,"2015-02-27","BVIC"
121,121,121,121,100,"2015-03-02","BVIC"
120,122,119,119,56400,"2015-03-03","BVIC"
120,120,120,120,100,"2015-03-04","BVIC"
120,120,118,120,22600,"2015-03-05","BVIC"
118,121,118,121,319200,"2015-03-06","BVIC"
120,120,119,120,300,"2015-03-09","BVIC"
121,121,121,121,100,"2015-03-10","BVIC"
121,121,119,120,252700,"2015-03-11","BVIC"
120,120,120,120,2700,"2015-03-12","BVIC"
120,122,118,122,79500,"2015-03-13","BVIC"
120,121,117,121,1000100,"2015-03-16","BVIC"
120,120,120,120,74900,"2015-03-17","BVIC"
120,120,120,120,100,"2015-03-18","BVIC"
120,121,120,121,52100,"2015-03-19","BVIC"
120,121,119,121,70200,"2015-03-20","BVIC"
120,121,120,121,50100,"2015-03-23","BVIC"
116,120,116,120,246900,"2015-03-24","BVIC"
118,119,117,119,137600,"2015-03-25","BVIC"
117,120,116,119,274800,"2015-03-26","BVIC"
116,120,116,120,140500,"2015-03-27","BVIC"
119,119,117,119,1300,"2015-03-30","BVIC"
119,120,119,120,8900,"2015-03-31","BVIC"
120,120,120,120,0,"2015-04-01","BVIC"
120,121,118,121,1010200,"2015-04-02","BVIC"
118,119,118,119,60100,"2015-04-06","BVIC"
120,120,118,119,50500,"2015-04-07","BVIC"
119,119,119,119,700,"2015-04-08","BVIC"
118,120,117,120,34400,"2015-04-09","BVIC"
120,120,120,120,20000,"2015-04-10","BVIC"
121,122,120,121,839400,"2015-04-13","BVIC"
121,121,120,121,327100,"2015-04-14","BVIC"
120,121,120,121,246900,"2015-04-15","BVIC"
121,121,120,121,407600,"2015-04-16","BVIC"
120,120,120,120,140000,"2015-04-17","BVIC"
122,122,120,121,143700,"2015-04-20","BVIC"
121,122,121,121,2300,"2015-04-21","BVIC"
122,123,121,121,51300,"2015-04-22","BVIC"
120,120,119,120,226000,"2015-04-23","BVIC"
117,117,117,117,100,"2015-04-24","BVIC"
117,119,114,117,63700,"2015-04-27","BVIC"
118,118,118,118,100,"2015-04-28","BVIC"
117,118,116,118,12300,"2015-04-29","BVIC"
117,118,114,118,85000,"2015-04-30","BVIC"
119,119,119,119,200,"2015-05-04","BVIC"
115,120,115,115,119100,"2015-05-05","BVIC"
119,119,115,115,1779700,"2015-05-06","BVIC"
117,117,113,116,10200,"2015-05-07","BVIC"
118,118,118,118,600,"2015-05-08","BVIC"
118,118,118,118,500,"2015-05-11","BVIC"
117,118,116,118,1900,"2015-05-12","BVIC"
118,118,118,118,0,"2015-05-13","BVIC"
118,118,118,118,0,"2015-05-15","BVIC"
118,118,118,118,0,"2015-05-18","BVIC"
118,118,117,118,22800,"2015-05-19","BVIC"
118,118,118,118,0,"2015-05-20","BVIC"
118,118,114,118,30400,"2015-05-21","BVIC"
115,119,114,118,12000,"2015-05-22","BVIC"
119,119,118,118,200,"2015-05-25","BVIC"
117,118,117,118,50100,"2015-05-26","BVIC"
118,118,118,118,0,"2015-05-27","BVIC"
119,119,118,118,200,"2015-05-28","BVIC"
118,118,118,118,100,"2015-05-29","BVIC"
117,117,112,117,10900,"2015-06-01","BVIC"
118,118,113,117,500,"2015-06-03","BVIC"
117,117,117,117,0,"2015-06-04","BVIC"
117,117,117,117,0,"2015-06-05","BVIC"
117,117,114,115,6300,"2015-06-08","BVIC"
115,115,112,113,113900,"2015-06-09","BVIC"
116,116,113,114,34600,"2015-06-10","BVIC"
117,117,110,110,13900,"2015-06-11","BVIC"
115,116,111,116,14600,"2015-06-12","BVIC"
116,116,116,116,0,"2015-06-15","BVIC"
116,116,116,116,0,"2015-06-16","BVIC"
117,117,117,117,100,"2015-06-17","BVIC"
110,117,110,116,6200,"2015-06-18","BVIC"
115,115,114,114,2200,"2015-06-19","BVIC"
118,118,118,118,100,"2015-06-22","BVIC"
118,118,118,118,0,"2015-06-23","BVIC"
116,116,116,116,100,"2015-06-24","BVIC"
116,116,105,105,2900,"2015-06-25","BVIC"
109,117,109,117,400,"2015-06-26","BVIC"
109,117,109,117,400,"2015-06-29","BVIC"
117,117,117,117,0,"2015-06-30","BVIC"
119,119,119,119,200,"2015-07-01","BVIC"
119,119,119,119,0,"2015-07-02","BVIC"
119,119,119,119,0,"2015-07-03","BVIC"
119,119,119,119,0,"2015-07-06","BVIC"
119,119,119,119,0,"2015-07-07","BVIC"
119,119,119,119,0,"2015-07-08","BVIC"
119,119,119,119,0,"2015-07-09","BVIC"
119,119,119,119,0,"2015-07-10","BVIC"
119,119,119,119,0,"2015-07-13","BVIC"
119,119,119,119,0,"2015-07-14","BVIC"
103,118,103,118,900,"2015-07-15","BVIC"
118,118,118,118,0,"2015-07-22","BVIC"
118,118,118,118,0,"2015-07-23","BVIC"
110,114,101,114,668000,"2015-07-24","BVIC"
104,112,104,112,30200,"2015-07-27","BVIC"
115,115,115,115,100,"2015-07-28","BVIC"
115,115,115,115,0,"2015-07-29","BVIC"
115,115,115,115,0,"2015-07-30","BVIC"
115,115,115,115,0,"2015-07-31","BVIC"
115,115,115,115,0,"2015-08-03","BVIC"
116,116,116,116,100,"2015-08-04","BVIC"
116,116,116,116,0,"2015-08-05","BVIC"
106,114,106,112,111000,"2015-08-06","BVIC"
110,110,106,106,27600,"2015-08-07","BVIC"
112,112,105,107,400,"2015-08-10","BVIC"
112,112,105,110,2500,"2015-08-11","BVIC"
106,107,106,107,48700,"2015-08-12","BVIC"
112,112,101,109,21600,"2015-08-13","BVIC"
112,112,108,109,60200,"2015-08-14","BVIC"
109,109,96,97,350800,"2015-08-18","BVIC"
100,101,97,101,15600,"2015-08-19","BVIC"
110,110,96,99,53000,"2015-08-20","BVIC"
110,110,96,99,207100,"2015-08-21","BVIC"
88,108,88,108,23100,"2015-08-24","BVIC"
108,108,98,98,19600,"2015-08-25","BVIC"
97,99,89,97,30200,"2015-08-26","BVIC"
99,99,99,99,5400,"2015-08-27","BVIC"
99,99,99,99,10200,"2015-08-28","BVIC"
100,101,100,101,3000,"2015-08-31","BVIC"
101,114,98,104,7400,"2015-09-01","BVIC"
108,108,95,99,30900,"2015-09-02","BVIC"
99,100,98,98,202800,"2015-09-03","BVIC"
98,98,96,98,90400,"2015-09-04","BVIC"
96,99,96,99,500100,"2015-09-07","BVIC"
94,98,94,98,400,"2015-09-08","BVIC"
100,100,100,100,30000,"2015-09-09","BVIC"
99,99,99,99,500,"2015-09-10","BVIC"
111,111,100,100,2700,"2015-09-11","BVIC"
103,103,103,103,100,"2015-09-14","BVIC"
94,97,93,97,82800,"2015-09-15","BVIC"
109,109,100,100,50200,"2015-09-16","BVIC"
97,98,94,98,204900,"2015-09-17","BVIC"
97,98,97,98,35000,"2015-09-18","BVIC"
98,98,98,98,0,"2015-09-21","BVIC"
100,100,100,100,100,"2015-09-22","BVIC"
98,112,96,101,13800,"2015-09-23","BVIC"
98,104,98,104,1600,"2015-09-25","BVIC"
99,100,98,98,5800,"2015-09-28","BVIC"
98,98,90,95,149300,"2015-09-29","BVIC"
95,95,92,93,28100,"2015-09-30","BVIC"
93,110,93,110,16100,"2015-10-01","BVIC"
109,115,99,108,2200,"2015-10-02","BVIC"
105,105,100,104,11400,"2015-10-05","BVIC"
101,109,100,104,14200,"2015-10-06","BVIC"
109,109,100,107,7900,"2015-10-07","BVIC"
100,100,100,100,15700,"2015-10-08","BVIC"
106,112,100,105,28200,"2015-10-09","BVIC"
102,102,95,99,484100,"2015-10-12","BVIC"
100,106,98,98,68000,"2015-10-13","BVIC"
98,100,98,100,1200,"2015-10-15","BVIC"
98,103,97,100,10400,"2015-10-16","BVIC"
98,102,98,100,1600,"2015-10-19","BVIC"
98,102,98,99,1100,"2015-10-20","BVIC"
98,100,98,98,9500,"2015-10-21","BVIC"
98,98,98,98,11000,"2015-10-22","BVIC"
98,100,96,98,94100,"2015-10-23","BVIC"
96,105,95,103,146100,"2015-10-26","BVIC"
103,103,103,103,100,"2015-10-27","BVIC"
103,104,97,97,31300,"2015-10-28","BVIC"
103,103,103,103,100,"2015-10-29","BVIC"
101,112,101,112,34800,"2015-10-30","BVIC"
101,101,101,101,25200,"2015-11-02","BVIC"
104,110,95,107,1800,"2015-11-03","BVIC"
105,105,103,103,582200,"2015-11-04","BVIC"
109,109,109,109,100,"2015-11-05","BVIC"
106,107,102,107,56100,"2015-11-06","BVIC"
103,103,97,102,95200,"2015-11-09","BVIC"
105,105,97,97,10200,"2015-11-10","BVIC"
90,105,90,97,234800,"2015-11-11","BVIC"
105,105,97,102,5200,"2015-11-12","BVIC"
102,102,96,96,2000,"2015-11-13","BVIC"
97,105,97,103,2200,"2015-11-16","BVIC"
98,100,98,100,1600,"2015-11-17","BVIC"
105,105,100,100,101000,"2015-11-18","BVIC"
105,105,98,104,11300,"2015-11-19","BVIC"
104,105,98,104,10300,"2015-11-20","BVIC"
105,105,103,105,125400,"2015-11-23","BVIC"
105,105,105,105,0,"2015-11-24","BVIC"
100,104,98,104,70000,"2015-11-25","BVIC"
106,106,106,106,200,"2015-11-26","BVIC"
110,110,110,110,200,"2015-11-27","BVIC"
110,110,110,110,0,"2015-11-30","BVIC"
110,110,110,110,0,"2015-12-01","BVIC"
110,110,109,109,100200,"2015-12-02","BVIC"
99,99,99,99,15000,"2015-12-03","BVIC"
108,108,99,107,2400,"2015-12-04","BVIC"
105,109,105,109,1300,"2015-12-07","BVIC"
101,106,101,106,200,"2015-12-08","BVIC"
106,106,106,106,0,"2015-12-09","BVIC"
108,108,108,108,300,"2015-12-10","BVIC"
99,106,99,106,400,"2015-12-11","BVIC"
110,110,110,110,100,"2015-12-14","BVIC"
110,110,110,110,0,"2015-12-15","BVIC"
110,110,110,110,0,"2015-12-16","BVIC"
100,108,100,108,100100,"2015-12-17","BVIC"
110,110,100,100,1500,"2015-12-18","BVIC"
109,109,109,109,400,"2015-12-21","BVIC"
109,109,109,109,0,"2015-12-22","BVIC"
109,109,109,109,0,"2015-12-23","BVIC"
109,109,109,109,0,"2015-12-28","BVIC"
105,107,105,106,76400,"2015-12-29","BVIC"
100,105,100,105,1700,"2015-12-30","BVIC"
105,105,105,105,0,"2016-01-04","BVIC"
105,105,105,105,0,"2016-01-05","BVIC"
99,104,99,104,200,"2016-01-06","BVIC"
102,102,100,100,8800,"2016-01-07","BVIC"
100,102,100,100,61100,"2016-01-08","BVIC"
104,112,90,109,63800,"2016-01-11","BVIC"
99,106,99,106,7600,"2016-01-12","BVIC"
98,104,98,104,5600,"2016-01-13","BVIC"
98,104,96,104,120000,"2016-01-14","BVIC"
104,104,98,98,10400,"2016-01-15","BVIC"
104,104,104,104,100,"2016-01-18","BVIC"
105,105,99,104,151400,"2016-01-19","BVIC"
103,103,100,100,40700,"2016-01-20","BVIC"
104,104,102,102,5100,"2016-01-21","BVIC"
104,104,99,101,10700,"2016-01-22","BVIC"
101,110,101,110,116700,"2016-01-25","BVIC"
105,105,105,105,300,"2016-01-26","BVIC"
105,105,105,105,0,"2016-01-27","BVIC"
105,105,105,105,200,"2016-01-28","BVIC"
105,105,105,105,100,"2016-01-29","BVIC"
100,103,100,103,107400,"2016-02-01","BVIC"
100,109,100,105,33500,"2016-02-02","BVIC"
105,105,105,105,0,"2016-02-03","BVIC"
100,103,100,103,1200,"2016-02-04","BVIC"
104,104,104,104,600,"2016-02-05","BVIC"
109,109,101,104,400,"2016-02-09","BVIC"
110,110,100,106,300,"2016-02-10","BVIC"
106,106,106,106,0,"2016-02-11","BVIC"
101,104,101,104,400,"2016-02-12","BVIC"
101,104,100,104,3300,"2016-02-15","BVIC"
104,104,101,103,3500,"2016-02-16","BVIC"
103,103,103,103,0,"2016-02-17","BVIC"
103,103,103,103,0,"2016-02-18","BVIC"
101,101,101,101,200,"2016-02-19","BVIC"
102,102,101,102,800,"2016-02-22","BVIC"
103,103,103,103,100,"2016-02-23","BVIC"
101,103,100,103,79400,"2016-02-24","BVIC"
103,103,103,103,0,"2016-02-25","BVIC"
103,103,103,103,0,"2016-02-26","BVIC"
103,103,100,103,190500,"2016-02-29","BVIC"
103,103,103,103,0,"2016-03-01","BVIC"
103,103,100,102,71100,"2016-03-02","BVIC"
103,103,103,103,100,"2016-03-03","BVIC"
102,102,102,102,263000,"2016-03-04","BVIC"
103,103,100,103,143900,"2016-03-07","BVIC"
102,102,101,101,74800,"2016-03-08","BVIC"
107,108,102,107,11200,"2016-03-10","BVIC"
107,107,107,107,0,"2016-03-11","BVIC"
107,107,107,107,0,"2016-03-14","BVIC"
103,110,101,108,2374400,"2016-03-15","BVIC"
109,114,106,111,4563300,"2016-03-16","BVIC"
113,113,109,111,284300,"2016-03-17","BVIC"
113,114,110,112,152900,"2016-03-18","BVIC"
114,114,110,113,171400,"2016-03-21","BVIC"
113,114,111,111,302400,"2016-03-22","BVIC"
113,114,112,112,32500,"2016-03-23","BVIC"
113,116,112,114,403800,"2016-03-24","BVIC"
114,114,110,112,564300,"2016-03-28","BVIC"
114,114,114,114,100,"2016-03-29","BVIC"
113,113,108,110,81300,"2016-03-30","BVIC"
112,112,110,110,12000,"2016-03-31","BVIC"
110,111,110,111,195500,"2016-04-01","BVIC"
113,113,113,113,100,"2016-04-04","BVIC"
112,112,112,112,100,"2016-04-05","BVIC"
111,116,111,111,288300,"2016-04-06","BVIC"
110,111,109,109,50000,"2016-04-07","BVIC"
109,114,109,111,166000,"2016-04-08","BVIC"
111,111,111,111,0,"2016-04-11","BVIC"
105,112,105,112,12500,"2016-04-12","BVIC"
112,112,112,112,0,"2016-04-13","BVIC"
112,112,112,112,0,"2016-04-14","BVIC"
112,112,112,112,0,"2016-04-15","BVIC"
112,112,112,112,0,"2016-04-18","BVIC"
112,112,112,112,0,"2016-04-19","BVIC"
100,100,91,98,978600,"2016-04-20","BVIC"
98,100,98,99,48800,"2016-04-21","BVIC"
99,101,99,101,82000,"2016-04-22","BVIC"
101,101,98,101,167200,"2016-04-25","BVIC"
98,98,98,98,60000,"2016-04-26","BVIC"
101,101,100,101,400,"2016-04-27","BVIC"
101,101,101,101,0,"2016-04-28","BVIC"
101,102,100,102,14800,"2016-04-29","BVIC"
99,99,97,98,25600,"2016-05-02","BVIC"
100,100,100,100,100,"2016-05-03","BVIC"
100,100,100,100,300,"2016-05-04","BVIC"
100,100,100,100,0,"2016-05-09","BVIC"
100,102,98,100,101800,"2016-05-10","BVIC"
102,104,102,102,174600,"2016-05-11","BVIC"
105,105,100,103,153500,"2016-05-12","BVIC"
103,103,99,102,2500,"2016-05-13","BVIC"
102,102,102,102,0,"2016-05-16","BVIC"
103,104,96,99,178100,"2016-05-17","BVIC"
101,101,96,98,104500,"2016-05-18","BVIC"
98,99,96,99,173400,"2016-05-19","BVIC"
97,99,95,99,19100,"2016-05-20","BVIC"
97,99,96,98,253300,"2016-05-23","BVIC"
99,101,98,98,254600,"2016-05-24","BVIC"
98,98,98,98,8700,"2016-05-25","BVIC"
98,99,97,98,70200,"2016-05-26","BVIC"
98,101,97,101,225000,"2016-05-27","BVIC"
103,104,103,104,10200,"2016-05-30","BVIC"
104,104,104,104,0,"2016-05-31","BVIC"
101,101,97,100,85900,"2016-06-01","BVIC"
97,101,97,101,536700,"2016-06-02","BVIC"
98,99,97,98,658200,"2016-06-03","BVIC"
97,101,97,100,292000,"2016-06-06","BVIC"
100,100,97,100,5500,"2016-06-07","BVIC"
98,99,98,99,3200,"2016-06-08","BVIC"
99,100,99,100,1800,"2016-06-09","BVIC"
101,101,99,100,11100,"2016-06-10","BVIC"
100,103,100,103,21400,"2016-06-13","BVIC"
100,100,100,100,300,"2016-06-14","BVIC"
98,101,98,100,24800,"2016-06-15","BVIC"
100,100,100,100,0,"2016-06-16","BVIC"
100,100,100,100,0,"2016-06-17","BVIC"
100,103,98,100,3400,"2016-06-20","BVIC"
101,101,97,101,61800,"2016-06-21","BVIC"
101,104,98,98,63500,"2016-06-22","BVIC"
98,102,98,102,26400,"2016-06-23","BVIC"
99,101,98,101,42300,"2016-06-24","BVIC"
101,101,101,101,200,"2016-06-27","BVIC"
102,102,99,101,9700,"2016-06-28","BVIC"
100,103,100,101,356800,"2016-06-29","BVIC"
102,105,102,103,407500,"2016-06-30","BVIC"
104,118,104,106,2658500,"2016-07-01","BVIC"
108,112,104,109,127400,"2016-07-11","BVIC"
109,110,105,109,197800,"2016-07-12","BVIC"
107,108,106,107,523500,"2016-07-13","BVIC"
105,109,104,104,327000,"2016-07-14","BVIC"
104,113,104,108,715300,"2016-07-15","BVIC"
108,110,105,106,690700,"2016-07-18","BVIC"
108,109,105,106,198400,"2016-07-19","BVIC"
106,109,105,106,75900,"2016-07-20","BVIC"
108,110,107,110,81800,"2016-07-21","BVIC"
110,111,110,110,49100,"2016-07-22","BVIC"
111,111,106,107,132400,"2016-07-25","BVIC"
107,109,107,107,122300,"2016-07-26","BVIC"
106,114,106,112,1447700,"2016-07-27","BVIC"
112,115,110,113,357900,"2016-07-28","BVIC"
111,113,111,112,116300,"2016-07-29","BVIC"
112,116,111,112,892000,"2016-08-01","BVIC"
114,114,105,109,2547300,"2016-08-02","BVIC"
107,110,107,110,24100,"2016-08-03","BVIC"
108,109,108,108,702300,"2016-08-04","BVIC"
107,110,106,110,210200,"2016-08-05","BVIC"
107,113,107,110,215400,"2016-08-08","BVIC"
111,114,108,111,5948800,"2016-08-09","BVIC"
112,114,109,111,984500,"2016-08-10","BVIC"
111,113,110,110,1015300,"2016-08-11","BVIC"
110,111,110,111,347900,"2016-08-12","BVIC"
110,110,109,109,462500,"2016-08-15","BVIC"
109,110,109,109,37200,"2016-08-16","BVIC"
109,110,109,109,537100,"2016-08-18","BVIC"
109,112,108,112,113100,"2016-08-19","BVIC"
109,109,108,109,521200,"2016-08-22","BVIC"
107,107,107,107,2000,"2016-08-23","BVIC"
107,108,107,108,46000,"2016-08-24","BVIC"
105,109,105,108,1600,"2016-08-25","BVIC"
105,108,105,108,6100,"2016-08-26","BVIC"
108,108,108,108,0,"2016-08-29","BVIC"
102,105,102,105,198900,"2016-08-30","BVIC"
106,106,102,102,600,"2016-08-31","BVIC"
102,104,102,102,110100,"2016-09-01","BVIC"
103,104,100,100,124200,"2016-09-02","BVIC"
104,104,104,104,100,"2016-09-05","BVIC"
100,105,99,105,500,"2016-09-06","BVIC"
105,105,103,103,40900,"2016-09-07","BVIC"
104,104,100,103,10200,"2016-09-08","BVIC"
102,102,102,102,20000,"2016-09-09","BVIC"
100,100,93,97,161300,"2016-09-13","BVIC"
99,99,99,99,3600,"2016-09-14","BVIC"
99,99,99,99,0,"2016-09-15","BVIC"
99,99,99,99,100,"2016-09-16","BVIC"
99,100,99,100,109900,"2016-09-19","BVIC"
95,100,92,100,1100,"2016-09-20","BVIC"
100,100,100,100,0,"2016-09-21","BVIC"
100,100,100,100,0,"2016-09-22","BVIC"
99,99,90,99,89600,"2016-09-23","BVIC"
94,99,92,98,200500,"2016-09-26","BVIC"
98,98,94,98,400,"2016-09-27","BVIC"
94,99,94,99,10100,"2016-09-28","BVIC"
99,99,99,99,0,"2016-09-29","BVIC"
99,99,98,99,500,"2016-09-30","BVIC"
99,99,99,99,0,"2016-10-03","BVIC"
99,99,95,95,32500,"2016-10-04","BVIC"
98,99,98,99,300,"2016-10-05","BVIC"
99,99,99,99,0,"2016-10-06","BVIC"
99,99,99,99,100,"2016-10-07","BVIC"
99,99,94,98,4200,"2016-10-10","BVIC"
98,98,98,98,0,"2016-10-11","BVIC"
97,97,97,97,100,"2016-10-12","BVIC"
96,98,90,97,82700,"2016-10-13","BVIC"
97,97,88,95,188400,"2016-10-14","BVIC"
95,96,93,96,10800,"2016-10-17","BVIC"
96,96,96,96,10100,"2016-10-18","BVIC"
93,95,92,95,2800,"2016-10-19","BVIC"
95,95,95,95,100,"2016-10-20","BVIC"
97,97,95,95,43400,"2016-10-21","BVIC"
95,102,95,98,533500,"2016-10-24","BVIC"
100,100,98,98,542900,"2016-10-25","BVIC"
95,100,90,99,317100,"2016-10-26","BVIC"
95,98,90,98,230000,"2016-10-27","BVIC"
95,98,90,97,22300,"2016-10-28","BVIC"
97,97,92,92,19100,"2016-10-31","BVIC"
92,98,90,94,24300,"2016-11-01","BVIC"
91,95,91,95,5000,"2016-11-02","BVIC"
91,94,90,94,64100,"2016-11-03","BVIC"
94,94,90,94,36500,"2016-11-04","BVIC"
94,94,90,94,29700,"2016-11-07","BVIC"
93,94,93,94,20200,"2016-11-08","BVIC"
94,97,90,96,16000,"2016-11-09","BVIC"
95,98,95,98,2200,"2016-11-10","BVIC"
98,98,98,98,0,"2016-11-11","BVIC"
97,97,97,97,10300,"2016-11-14","BVIC"
92,97,92,97,900,"2016-11-15","BVIC"
97,97,93,96,800,"2016-11-16","BVIC"
96,96,96,96,0,"2016-11-17","BVIC"
96,97,89,97,54000,"2016-11-18","BVIC"
95,97,95,97,400,"2016-11-21","BVIC"
97,97,97,97,0,"2016-11-22","BVIC"
95,102,95,99,4890800,"2016-11-23","BVIC"
101,105,99,99,2051300,"2016-11-24","BVIC"
102,107,94,98,19844500,"2016-11-25","BVIC"
98,100,96,97,607900,"2016-11-28","BVIC"
98,99,97,99,53100,"2016-11-29","BVIC"
97,101,93,96,5901500,"2016-11-30","BVIC"
96,97,94,95,382900,"2016-12-01","BVIC"
92,98,92,96,58500,"2016-12-02","BVIC"
95,97,95,96,7800,"2016-12-05","BVIC"
96,97,95,97,3600,"2016-12-06","BVIC"
97,99,97,97,92900,"2016-12-07","BVIC"
93,98,93,98,7900,"2016-12-08","BVIC"
98,98,98,98,100,"2016-12-09","BVIC"
98,98,93,94,99000,"2016-12-13","BVIC"
94,98,94,95,364000,"2016-12-14","BVIC"
96,96,94,95,677400,"2016-12-15","BVIC"
95,96,94,94,588900,"2016-12-16","BVIC"
96,98,95,97,276100,"2016-12-19","BVIC"
97,100,90,94,4174800,"2016-12-20","BVIC"
94,94,90,92,218200,"2016-12-21","BVIC"
93,93,91,91,257200,"2016-12-22","BVIC"
94,94,90,90,50100,"2016-12-23","BVIC"
90,99,88,99,3175300,"2016-12-27","BVIC"
93,100,93,99,920000,"2016-12-28","BVIC"
99,112,97,108,1626600,"2016-12-29","BVIC"
108,110,98,107,404500,"2016-12-30","BVIC"
107,107,107,107,0,"2017-01-02","BVIC"
98,108,98,106,257800,"2017-01-03","BVIC"
106,120,106,110,2261700,"2017-01-04","BVIC"
110,115,107,107,247200,"2017-01-05","BVIC"
107,110,106,108,219800,"2017-01-06","BVIC"
108,110,103,109,631500,"2017-01-09","BVIC"
109,113,105,107,46300,"2017-01-10","BVIC"
107,112,104,106,234700,"2017-01-11","BVIC"
106,120,106,107,200200,"2017-01-12","BVIC"
107,107,104,104,825300,"2017-01-13","BVIC"
104,109,103,109,503500,"2017-01-16","BVIC"
109,109,103,109,110200,"2017-01-17","BVIC"
109,117,104,106,812600,"2017-01-18","BVIC"
105,111,105,106,975700,"2017-01-19","BVIC"
108,111,107,109,572800,"2017-01-20","BVIC"
109,110,103,104,884700,"2017-01-23","BVIC"
105,108,103,104,977000,"2017-01-24","BVIC"
104,104,103,104,230200,"2017-01-25","BVIC"
104,105,102,104,450300,"2017-01-26","BVIC"
104,104,102,102,170000,"2017-01-27","BVIC"
102,106,102,106,151100,"2017-01-30","BVIC"
105,105,102,105,112400,"2017-01-31","BVIC"
105,105,103,104,17700,"2017-02-01","BVIC"
102,103,102,103,238800,"2017-02-02","BVIC"
103,103,102,103,200100,"2017-02-03","BVIC"
102,103,102,102,4200,"2017-02-06","BVIC"
102,102,102,102,0,"2017-02-07","BVIC"
103,105,103,105,969900,"2017-02-08","BVIC"
105,108,105,108,20200,"2017-02-09","BVIC"
108,109,105,109,664800,"2017-02-10","BVIC"
109,118,103,108,8013100,"2017-02-13","BVIC"
108,115,105,106,188600,"2017-02-14","BVIC"
106,106,106,106,0,"2017-02-15","BVIC"
106,108,104,104,156500,"2017-02-16","BVIC"
104,105,103,105,42500,"2017-02-17","BVIC"
104,105,103,103,196900,"2017-02-20","BVIC"
105,105,105,105,100,"2017-02-21","BVIC"
102,105,101,101,334400,"2017-02-22","BVIC"
101,106,101,105,251000,"2017-02-23","BVIC"
107,116,106,112,2164400,"2017-02-24","BVIC"
117,117,112,116,1753300,"2017-02-27","BVIC"
116,118,114,115,1304700,"2017-02-28","BVIC"
116,117,116,116,1053300,"2017-03-01","BVIC"
117,117,113,115,148700,"2017-03-02","BVIC"
118,118,114,114,106800,"2017-03-03","BVIC"
104,114,103,114,63800,"2017-03-06","BVIC"
113,113,106,111,9600,"2017-03-07","BVIC"
111,114,106,114,158500,"2017-03-08","BVIC"
115,123,113,115,143000,"2017-03-09","BVIC"
115,121,112,116,92200,"2017-03-10","BVIC"
116,116,112,116,16900,"2017-03-13","BVIC"
116,116,112,115,100800,"2017-03-14","BVIC"
114,116,114,116,400,"2017-03-15","BVIC"
113,114,109,109,28700,"2017-03-16","BVIC"
109,113,109,111,32500,"2017-03-17","BVIC"
111,112,109,112,20100,"2017-03-20","BVIC"
119,119,112,112,17200,"2017-03-21","BVIC"
112,119,112,113,209000,"2017-03-22","BVIC"
117,117,111,114,96400,"2017-03-23","BVIC"
116,116,112,114,177500,"2017-03-24","BVIC"
113,117,113,113,26500,"2017-03-27","BVIC"
113,113,102,109,291200,"2017-03-29","BVIC"
111,113,110,111,25000,"2017-03-30","BVIC"
113,113,111,113,33800,"2017-03-31","BVIC"
111,113,109,110,75400,"2017-04-03","BVIC"
110,113,103,109,284400,"2017-04-04","BVIC"
109,109,109,109,0,"2017-04-05","BVIC"
111,111,110,111,66000,"2017-04-06","BVIC"
111,111,110,110,34200,"2017-04-07","BVIC"
107,113,107,112,128500,"2017-04-10","BVIC"
112,112,110,112,68200,"2017-04-11","BVIC"
112,114,111,111,123300,"2017-04-12","BVIC"
112,112,109,109,75500,"2017-04-13","BVIC"
109,109,109,109,12900,"2017-04-17","BVIC"
109,110,109,110,510200,"2017-04-18","BVIC"
110,110,110,110,0,"2017-04-19","BVIC"
110,110,109,110,170200,"2017-04-20","BVIC"
110,116,109,111,1041300,"2017-04-21","BVIC"
111,115,106,112,638800,"2017-04-25","BVIC"
112,117,110,113,1039100,"2017-04-26","BVIC"
114,142,113,133,7730200,"2017-04-27","BVIC"
133,156,125,128,31574400,"2017-04-28","BVIC"
130,141,128,129,5273400,"2017-05-02","BVIC"
130,136,122,132,2791300,"2017-05-03","BVIC"
131,178,131,178,69899000,"2017-05-04","BVIC"
180,234,178,216,84956600,"2017-05-05","BVIC"
216,230,191,206,24595000,"2017-05-08","BVIC"
204,246,196,240,67553400,"2017-05-09","BVIC"
242,272,224,262,60877400,"2017-05-10","BVIC"
262,288,246,270,48108800,"2017-05-12","BVIC"
270,280,254,254,11593800,"2017-05-15","BVIC"
254,278,242,266,15445700,"2017-05-16","BVIC"
266,284,264,268,14119200,"2017-05-17","BVIC"
268,302,266,302,58951400,"2017-05-18","BVIC"
302,314,298,302,12570100,"2017-05-19","BVIC"
306,322,304,322,19918100,"2017-05-22","BVIC"
322,322,322,322,0,"2017-05-23","BVIC"
322,328,310,316,8840200,"2017-05-24","BVIC"
316,320,290,292,7424700,"2017-05-26","BVIC"
292,316,282,298,9977200,"2017-05-29","BVIC"
300,304,282,284,5510500,"2017-05-30","BVIC"
284,286,258,258,10514300,"2017-05-31","BVIC"
258,258,258,258,0,"2017-06-01","BVIC"
256,290,252,270,4408900,"2017-06-02","BVIC"
272,276,262,264,2667300,"2017-06-05","BVIC"
266,270,252,252,1936100,"2017-06-06","BVIC"
254,270,248,262,9990400,"2017-06-07","BVIC"
266,288,260,288,25295200,"2017-06-08","BVIC"
292,302,272,272,14518400,"2017-06-09","BVIC"
272,274,262,264,2059800,"2017-06-12","BVIC"
264,304,260,302,31219800,"2017-06-13","BVIC"
306,340,302,320,38488100,"2017-06-14","BVIC"
320,334,314,316,9276700,"2017-06-15","BVIC"
318,324,314,314,5849600,"2017-06-16","BVIC"
314,316,290,298,5597200,"2017-06-19","BVIC"
300,306,292,296,2488500,"2017-06-20","BVIC"
296,312,288,296,5605000,"2017-06-21","BVIC"
296,304,292,294,2737400,"2017-06-22","BVIC"
294,294,294,294,0,"2017-06-23","BVIC"
294,294,294,294,0,"2017-06-26","BVIC"
294,294,294,294,0,"2017-06-27","BVIC"
294,294,294,294,0,"2017-06-28","BVIC"
294,294,294,294,0,"2017-06-29","BVIC"
294,294,294,294,0,"2017-06-30","BVIC"
294,310,290,306,4453300,"2017-07-03","BVIC"
310,326,304,304,12578600,"2017-07-04","BVIC"
304,310,298,298,5771000,"2017-07-05","BVIC"
300,302,290,294,5968400,"2017-07-06","BVIC"
294,294,280,282,4873600,"2017-07-07","BVIC"
282,282,282,282,0,"2017-07-10","BVIC"
286,286,280,280,1455500,"2017-07-11","BVIC"
284,288,280,286,1426700,"2017-07-12","BVIC"
288,294,278,280,2120300,"2017-07-13","BVIC"
284,284,280,280,524400,"2017-07-14","BVIC"
282,282,272,272,1062100,"2017-07-17","BVIC"
274,280,270,272,2040600,"2017-07-18","BVIC"
272,276,268,268,2439700,"2017-07-19","BVIC"
268,284,268,270,7648100,"2017-07-20","BVIC"
272,274,260,260,4055100,"2017-07-21","BVIC"
260,272,254,264,3445700,"2017-07-24","BVIC"
266,268,260,264,1513300,"2017-07-25","BVIC"
266,266,260,260,1152500,"2017-07-26","BVIC"
266,282,260,278,8211000,"2017-07-27","BVIC"
282,288,268,274,6774100,"2017-07-28","BVIC"
274,282,274,278,2791800,"2017-07-31","BVIC"
276,278,260,270,1371900,"2017-08-01","BVIC"
270,280,264,270,2198900,"2017-08-02","BVIC"
272,278,264,264,1525100,"2017-08-03","BVIC"
264,270,262,262,1044400,"2017-08-04","BVIC"
262,268,260,260,1225500,"2017-08-07","BVIC"
264,264,246,252,4593600,"2017-08-08","BVIC"
254,264,252,254,1099100,"2017-08-09","BVIC"
254,260,254,256,860500,"2017-08-10","BVIC"
256,258,250,252,1279700,"2017-08-11","BVIC"
262,268,254,254,579700,"2017-08-14","BVIC"
254,264,254,260,963800,"2017-08-15","BVIC"
262,262,254,258,291100,"2017-08-16","BVIC"
258,258,258,258,0,"2017-08-17","BVIC"
258,260,248,250,1023500,"2017-08-18","BVIC"
250,256,244,248,787800,"2017-08-21","BVIC"
250,250,238,238,1867200,"2017-08-22","BVIC"
240,240,220,228,1470400,"2017-08-23","BVIC"
232,238,230,230,1387400,"2017-08-24","BVIC"
244,244,230,230,1545000,"2017-08-25","BVIC"
230,232,228,230,577300,"2017-08-28","BVIC"
232,232,226,226,367800,"2017-08-29","BVIC"
226,232,222,230,886300,"2017-08-30","BVIC"
226,230,222,226,395400,"2017-08-31","BVIC"
226,226,226,226,0,"2017-09-01","BVIC"
224,226,220,220,514700,"2017-09-04","BVIC"
220,220,206,216,502400,"2017-09-05","BVIC"
216,216,195,200,2103700,"2017-09-06","BVIC"
200,202,191,195,1132900,"2017-09-07","BVIC"
194,202,186,195,993300,"2017-09-08","BVIC"
195,202,190,190,1407000,"2017-09-11","BVIC"
190,193,188,188,613300,"2017-09-12","BVIC"
188,192,182,186,384900,"2017-09-13","BVIC"
188,189,183,186,458500,"2017-09-14","BVIC"
186,187,183,183,158700,"2017-09-15","BVIC"
185,246,185,246,15201300,"2017-09-18","BVIC"
254,264,228,240,14827900,"2017-09-19","BVIC"
240,248,230,230,2323700,"2017-09-20","BVIC"
230,230,230,230,0,"2017-09-21","BVIC"
234,238,218,228,1287700,"2017-09-22","BVIC"
228,238,226,228,1481200,"2017-09-25","BVIC"
230,232,220,220,659100,"2017-09-26","BVIC"
222,230,202,222,912700,"2017-09-27","BVIC"
222,224,206,208,224400,"2017-09-28","BVIC"
220,220,204,204,258300,"2017-09-29","BVIC"
210,212,202,204,280900,"2017-10-02","BVIC"
210,210,192,198,570500,"2017-10-03","BVIC"
199,206,198,204,411200,"2017-10-04","BVIC"
206,218,204,206,863500,"2017-10-05","BVIC"
208,216,206,216,468100,"2017-10-06","BVIC"
220,228,214,216,974200,"2017-10-09","BVIC"
214,222,212,212,247400,"2017-10-10","BVIC"
220,220,212,212,117300,"2017-10-11","BVIC"
218,218,208,210,346900,"2017-10-12","BVIC"
212,216,208,208,92100,"2017-10-13","BVIC"
214,214,208,210,121400,"2017-10-16","BVIC"
212,214,206,208,187000,"2017-10-17","BVIC"
212,212,204,210,427900,"2017-10-18","BVIC"
212,212,204,206,96000,"2017-10-19","BVIC"
208,210,202,202,528400,"2017-10-20","BVIC"
202,206,200,202,627600,"2017-10-23","BVIC"
208,208,200,204,419100,"2017-10-24","BVIC"
208,208,200,200,184700,"2017-10-25","BVIC"
204,240,204,232,9617700,"2017-10-26","BVIC"
234,236,220,224,1749300,"2017-10-27","BVIC"
224,224,200,206,1776800,"2017-10-30","BVIC"
210,212,202,202,2237300,"2017-10-31","BVIC"
208,208,202,204,677400,"2017-11-01","BVIC"
204,208,200,202,1342300,"2017-11-02","BVIC"
204,252,204,252,12135100,"2017-11-03","BVIC"
256,308,250,296,43427000,"2017-11-06","BVIC"
300,306,278,278,7571600,"2017-11-07","BVIC"
278,286,268,270,2176300,"2017-11-08","BVIC"
272,294,272,276,5459300,"2017-11-09","BVIC"
276,280,270,274,1382000,"2017-11-10","BVIC"
274,278,260,260,1397900,"2017-11-13","BVIC"
260,270,252,252,1537400,"2017-11-14","BVIC"
254,258,246,246,1635500,"2017-11-15","BVIC"
234,270,234,250,1621300,"2017-11-16","BVIC"
252,258,250,250,865900,"2017-11-17","BVIC"
256,256,246,248,377500,"2017-11-20","BVIC"
250,250,240,240,865900,"2017-11-21","BVIC"
232,248,232,240,898100,"2017-11-22","BVIC"
240,280,238,264,6583400,"2017-11-23","BVIC"
266,266,250,254,1753900,"2017-11-24","BVIC"
254,254,244,248,317000,"2017-11-27","BVIC"
248,248,240,244,307700,"2017-11-28","BVIC"
244,248,242,244,242700,"2017-11-29","BVIC"
246,258,244,248,470600,"2017-11-30","BVIC"
248,248,248,248,0,"2017-12-01","BVIC"
248,258,244,248,879700,"2017-12-04","BVIC"
248,252,234,248,1127700,"2017-12-05","BVIC"
248,248,230,230,1056000,"2017-12-06","BVIC"
232,236,232,232,735700,"2017-12-07","BVIC"
234,238,230,238,342800,"2017-12-08","BVIC"
238,238,220,220,2800600,"2017-12-11","BVIC"
222,228,220,220,250300,"2017-12-12","BVIC"
220,232,220,228,409600,"2017-12-13","BVIC"
232,240,226,232,968500,"2017-12-14","BVIC"
230,232,228,230,540500,"2017-12-15","BVIC"
230,246,230,236,1684900,"2017-12-18","BVIC"
236,246,232,246,2090500,"2017-12-19","BVIC"
248,260,240,240,2010900,"2017-12-20","BVIC"
240,242,238,240,364800,"2017-12-21","BVIC"
240,252,240,242,605500,"2017-12-22","BVIC"
242,242,242,242,0,"2017-12-25","BVIC"
242,242,242,242,0,"2017-12-26","BVIC"
242,248,240,240,401200,"2017-12-27","BVIC"
240,246,238,238,1256500,"2017-12-28","BVIC"
238,242,234,236,331600,"2017-12-29","BVIC"
236,236,236,236,0,"2018-01-01","BVIC"
240,240,234,236,133000,"2018-01-02","BVIC"
236,246,236,238,927200,"2018-01-03","BVIC"
242,244,238,238,177400,"2018-01-04","BVIC"
238,242,228,230,2439500,"2018-01-05","BVIC"
230,230,224,226,1636600,"2018-01-08","BVIC"
230,232,224,226,1179500,"2018-01-09","BVIC"
228,236,228,228,1303700,"2018-01-10","BVIC"
230,278,228,250,12540300,"2018-01-11","BVIC"
254,254,240,240,786900,"2018-01-12","BVIC"
240,244,234,236,433300,"2018-01-15","BVIC"
240,248,240,242,1242100,"2018-01-16","BVIC"
242,246,240,240,461200,"2018-01-17","BVIC"
248,254,238,242,489700,"2018-01-18","BVIC"
242,246,240,240,83600,"2018-01-19","BVIC"
240,242,232,238,1615400,"2018-01-22","BVIC"
238,250,238,240,1744700,"2018-01-23","BVIC"
242,246,238,240,228300,"2018-01-24","BVIC"
240,244,238,240,316900,"2018-01-25","BVIC"
240,246,238,242,306900,"2018-01-26","BVIC"
244,294,244,274,23209400,"2018-01-29","BVIC"
278,280,248,250,6428400,"2018-01-30","BVIC"
254,256,240,246,1617600,"2018-01-31","BVIC"
246,260,246,256,2606700,"2018-02-01","BVIC"
258,260,248,248,818900,"2018-02-02","BVIC"
246,256,242,242,1486200,"2018-02-05","BVIC"
242,246,238,242,1105300,"2018-02-06","BVIC"
244,260,242,244,2597600,"2018-02-07","BVIC"
250,288,248,266,21787500,"2018-02-08","BVIC"
264,286,242,250,35008400,"2018-02-09","BVIC"
254,268,252,262,8318300,"2018-02-12","BVIC"
264,266,254,254,2905300,"2018-02-13","BVIC"
256,262,254,256,2050400,"2018-02-14","BVIC"
254,258,252,254,1739100,"2018-02-15","BVIC"
254,254,254,254,0,"2018-02-16","BVIC"
254,258,246,252,2964200,"2018-02-19","BVIC"
252,256,250,254,2383100,"2018-02-20","BVIC"
254,268,250,256,6231600,"2018-02-21","BVIC"
256,258,252,252,866000,"2018-02-22","BVIC"
252,252,250,250,1347200,"2018-02-23","BVIC"
252,256,248,250,984700,"2018-02-26","BVIC"
252,258,248,250,1450200,"2018-02-27","BVIC"
250,254,246,250,1074900,"2018-02-28","BVIC"
248,250,246,248,490200,"2018-03-01","BVIC"
248,250,246,248,14249000,"2018-03-02","BVIC"
250,254,242,242,1701300,"2018-03-05","BVIC"
248,250,242,250,843900,"2018-03-06","BVIC"
250,256,236,244,2296000,"2018-03-07","BVIC"
246,246,236,238,1999900,"2018-03-08","BVIC"
240,258,240,246,2833100,"2018-03-09","BVIC"
246,250,242,246,335900,"2018-03-12","BVIC"
246,246,240,242,656800,"2018-03-13","BVIC"
242,246,240,240,552800,"2018-03-14","BVIC"
238,242,238,238,1002700,"2018-03-15","BVIC"
238,240,234,238,863100,"2018-03-16","BVIC"
238,240,236,238,455400,"2018-03-19","BVIC"
238,238,234,234,5002900,"2018-03-20","BVIC"
238,242,236,240,718100,"2018-03-21","BVIC"
240,240,234,238,532800,"2018-03-22","BVIC"
240,240,228,232,1085500,"2018-03-23","BVIC"
230,234,226,230,751400,"2018-03-26","BVIC"
232,234,230,232,793200,"2018-03-27","BVIC"
234,234,226,228,847300,"2018-03-28","BVIC"
230,230,226,228,268400,"2018-03-29","BVIC"
228,228,228,228,0,"2018-03-30","BVIC"
228,244,228,230,1348300,"2018-04-02","BVIC"
230,238,228,232,357700,"2018-04-03","BVIC"
232,246,228,232,1546600,"2018-04-04","BVIC"
230,238,228,230,637100,"2018-04-05","BVIC"
230,234,228,230,308900,"2018-04-06","BVIC"
234,234,228,230,452800,"2018-04-09","BVIC"
234,234,228,230,337900,"2018-04-10","BVIC"
230,236,230,230,847900,"2018-04-11","BVIC"
232,232,230,232,35600,"2018-04-12","BVIC"
232,238,228,228,373000,"2018-04-13","BVIC"
228,228,228,228,0,"2018-04-16","BVIC"
228,228,228,228,0,"2018-04-17","BVIC"
226,228,224,224,500300,"2018-04-18","BVIC"
224,224,224,224,0,"2018-04-19","BVIC"
224,224,224,224,0,"2018-04-20","BVIC"
224,224,220,222,338500,"2018-04-23","BVIC"
224,224,220,224,432800,"2018-04-24","BVIC"
224,224,224,224,0,"2018-04-25","BVIC"
224,224,224,224,0,"2018-04-26","BVIC"
224,224,224,224,0,"2018-04-27","BVIC"
212,224,208,210,471500,"2018-04-30","BVIC"
210,210,210,210,0,"2018-05-01","BVIC"
210,212,208,210,366500,"2018-05-02","BVIC"
210,210,195,202,306200,"2018-05-03","BVIC"
202,204,199,202,163800,"2018-05-04","BVIC"
204,204,200,200,342800,"2018-05-07","BVIC"
200,202,195,199,376300,"2018-05-08","BVIC"
199,199,196,199,52600,"2018-05-09","BVIC"
199,199,199,199,0,"2018-05-10","BVIC"
199,200,196,198,175200,"2018-05-11","BVIC"
200,200,195,199,235100,"2018-05-14","BVIC"
199,200,195,197,231300,"2018-05-15","BVIC"
195,198,195,198,168100,"2018-05-16","BVIC"
197,208,197,204,520200,"2018-05-17","BVIC"
202,208,202,206,52500,"2018-05-18","BVIC"
206,206,195,200,539300,"2018-05-21","BVIC"
200,212,198,202,137100,"2018-05-22","BVIC"
202,204,199,200,20900,"2018-05-23","BVIC"
200,202,198,200,261200,"2018-05-24","BVIC"
202,206,198,200,499700,"2018-05-25","BVIC"
200,206,197,200,142400,"2018-05-28","BVIC"
200,200,200,200,0,"2018-05-29","BVIC"
200,206,198,204,52400,"2018-05-30","BVIC"
204,206,200,204,146200,"2018-05-31","BVIC"
204,204,204,204,0,"2018-06-01","BVIC"
204,254,200,212,6340500,"2018-06-04","BVIC"
216,218,204,210,435500,"2018-06-05","BVIC"
210,262,204,230,29253500,"2018-06-06","BVIC"
234,240,220,226,478400,"2018-06-07","BVIC"
224,256,224,234,26494000,"2018-06-08","BVIC"
234,234,234,234,0,"2018-06-11","BVIC"
234,234,234,234,0,"2018-06-12","BVIC"
234,234,234,234,0,"2018-06-13","BVIC"
234,234,234,234,0,"2018-06-14","BVIC"
234,234,234,234,0,"2018-06-15","BVIC"
234,234,234,234,0,"2018-06-18","BVIC"
234,234,234,234,0,"2018-06-19","BVIC"
226,234,214,222,237500,"2018-06-20","BVIC"
220,234,220,222,101500,"2018-06-21","BVIC"
228,230,212,220,66900,"2018-06-22","BVIC"
226,228,216,220,104000,"2018-06-25","BVIC"
214,216,210,214,162800,"2018-06-26","BVIC"
214,224,212,220,71800,"2018-06-27","BVIC"
222,222,206,216,704400,"2018-06-28","BVIC"
208,224,208,224,115700,"2018-06-29","BVIC"
224,224,214,220,86300,"2018-07-02","BVIC"
214,220,208,220,146700,"2018-07-03","BVIC"
214,214,200,212,296100,"2018-07-04","BVIC"
210,212,200,202,718400,"2018-07-05","BVIC"
204,204,200,202,152200,"2018-07-06","BVIC"
200,226,198,206,731000,"2018-07-09","BVIC"
206,220,202,206,522900,"2018-07-10","BVIC"
206,214,204,206,370800,"2018-07-11","BVIC"
208,220,208,216,606300,"2018-07-12","BVIC"
218,224,212,214,936500,"2018-07-13","BVIC"
212,220,206,208,325300,"2018-07-16","BVIC"
208,212,208,208,53800,"2018-07-17","BVIC"
210,216,208,210,269300,"2018-07-18","BVIC"
208,210,208,208,153200,"2018-07-19","BVIC"
210,218,208,208,252100,"2018-07-20","BVIC"
210,216,210,212,86300,"2018-07-23","BVIC"
216,216,210,212,40500,"2018-07-24","BVIC"
208,214,208,214,156700,"2018-07-25","BVIC"
210,214,210,210,24100,"2018-07-26","BVIC"
210,214,210,210,28600,"2018-07-27","BVIC"
210,214,210,214,28000,"2018-07-30","BVIC"
212,212,208,212,76100,"2018-07-31","BVIC"
212,212,208,210,16800,"2018-08-01","BVIC"
210,212,210,210,29800,"2018-08-02","BVIC"
208,212,208,212,67800,"2018-08-03","BVIC"
210,212,208,208,106600,"2018-08-06","BVIC"
208,208,206,208,68100,"2018-08-07","BVIC"
208,214,206,214,122500,"2018-08-08","BVIC"
212,212,208,212,38500,"2018-08-09","BVIC"
208,212,208,212,7100,"2018-08-10","BVIC"
208,208,200,200,167700,"2018-08-13","BVIC"
202,204,200,200,42000,"2018-08-14","BVIC"
202,202,196,198,212300,"2018-08-15","BVIC"
200,216,200,200,755100,"2018-08-16","BVIC"
200,200,200,200,0,"2018-08-17","BVIC"
200,206,200,204,142900,"2018-08-20","BVIC"
206,214,204,206,107000,"2018-08-21","BVIC"
206,206,206,206,0,"2018-08-22","BVIC"
206,206,200,200,313300,"2018-08-23","BVIC"
200,204,197,202,99000,"2018-08-24","BVIC"
202,204,200,202,25800,"2018-08-27","BVIC"
202,204,202,204,28200,"2018-08-28","BVIC"
204,208,202,202,167900,"2018-08-29","BVIC"
202,204,200,200,165500,"2018-08-30","BVIC"
200,202,198,202,197600,"2018-08-31","BVIC"
200,202,200,200,89800,"2018-09-03","BVIC"
202,202,199,199,352800,"2018-09-04","BVIC"
199,199,193,195,672700,"2018-09-05","BVIC"
194,200,194,200,247200,"2018-09-06","BVIC"
199,200,192,198,79200,"2018-09-07","BVIC"
195,200,195,200,22700,"2018-09-10","BVIC"
200,200,200,200,0,"2018-09-11","BVIC"
200,200,197,200,69000,"2018-09-12","BVIC"
197,200,196,198,155400,"2018-09-13","BVIC"
198,199,197,197,79700,"2018-09-14","BVIC"
198,206,195,198,629200,"2018-09-17","BVIC"
199,200,196,196,289100,"2018-09-18","BVIC"
199,200,199,199,30500,"2018-09-19","BVIC"
199,202,199,199,43700,"2018-09-20","BVIC"
199,206,199,199,146700,"2018-09-21","BVIC"
204,204,199,199,9600,"2018-09-24","BVIC"
200,200,199,199,21900,"2018-09-25","BVIC"
199,210,199,204,424500,"2018-09-26","BVIC"
204,210,195,195,1365600,"2018-09-27","BVIC"
198,202,194,195,617600,"2018-09-28","BVIC"
196,198,195,198,292500,"2018-10-01","BVIC"
197,208,193,196,949700,"2018-10-02","BVIC"
195,196,190,195,331800,"2018-10-03","BVIC"
194,194,192,194,70400,"2018-10-04","BVIC"
194,195,193,195,600,"2018-10-05","BVIC"
195,196,193,194,32500,"2018-10-08","BVIC"
195,200,195,196,53100,"2018-10-09","BVIC"
197,199,194,197,364200,"2018-10-10","BVIC"
197,197,191,195,181700,"2018-10-11","BVIC"
194,197,194,197,79600,"2018-10-12","BVIC"
197,197,192,192,62400,"2018-10-15","BVIC"
192,195,191,195,26400,"2018-10-16","BVIC"
192,195,192,195,27400,"2018-10-17","BVIC"
193,194,193,193,18900,"2018-10-18","BVIC"
194,194,190,194,26600,"2018-10-19","BVIC"
194,194,193,194,4900,"2018-10-22","BVIC"
193,194,193,194,6900,"2018-10-23","BVIC"
194,194,192,192,22100,"2018-10-24","BVIC"
193,194,191,193,8800,"2018-10-25","BVIC"
193,194,192,193,29300,"2018-10-26","BVIC"
193,194,191,192,35200,"2018-10-29","BVIC"
193,193,150,190,160800,"2018-10-30","BVIC"
191,192,189,192,43100,"2018-10-31","BVIC"
192,192,189,189,32500,"2018-11-01","BVIC"
186,192,186,190,86200,"2018-11-02","BVIC"
190,190,189,189,20100,"2018-11-05","BVIC"
190,192,189,190,155100,"2018-11-06","BVIC"
190,190,190,190,0,"2018-11-07","BVIC"
190,192,188,188,41200,"2018-11-08","BVIC"
188,188,170,172,751100,"2018-11-09","BVIC"
184,184,176,182,11700,"2018-11-12","BVIC"
182,189,178,188,36000,"2018-11-13","BVIC"
187,187,175,175,47000,"2018-11-14","BVIC"
175,187,175,186,7900,"2018-11-15","BVIC"
186,188,182,186,110500,"2018-11-16","BVIC"
185,185,181,181,21800,"2018-11-19","BVIC"
181,181,181,181,0,"2018-11-20","BVIC"
185,185,178,178,30200,"2018-11-21","BVIC"
181,183,181,183,115000,"2018-11-22","BVIC"
183,189,183,189,145500,"2018-11-23","BVIC"
189,189,183,183,284200,"2018-11-26","BVIC"
183,183,183,183,5700,"2018-11-27","BVIC"
183,185,178,180,72600,"2018-11-28","BVIC"
183,183,161,161,57200,"2018-11-29","BVIC"
164,174,164,170,79500,"2018-11-30","BVIC"
168,184,167,175,90300,"2018-12-03","BVIC"
175,175,175,175,1400,"2018-12-04","BVIC"
174,180,169,177,330100,"2018-12-05","BVIC"
168,174,168,168,101800,"2018-12-06","BVIC"
166,171,166,171,10100,"2018-12-07","BVIC"
171,171,171,171,0,"2018-12-10","BVIC"
169,169,169,169,6100,"2018-12-11","BVIC"
169,169,169,169,0,"2018-12-12","BVIC"
170,172,166,170,103000,"2018-12-13","BVIC"
182,182,173,175,5600,"2018-12-14","BVIC"
175,175,170,171,4900,"2018-12-17","BVIC"
170,171,169,170,7500,"2018-12-18","BVIC"
166,178,166,177,5100,"2018-12-19","BVIC"
174,174,171,171,54800,"2018-12-20","BVIC"
171,172,170,170,3000,"2018-12-21","BVIC"
170,170,170,170,0,"2018-12-24","BVIC"
170,170,170,170,0,"2018-12-25","BVIC"
170,170,169,169,1000,"2018-12-26","BVIC"
167,168,162,162,34300,"2018-12-27","BVIC"
163,190,160,190,346700,"2018-12-28","BVIC"
190,190,190,190,0,"2018-12-31","BVIC"
190,190,190,190,0,"2019-01-01","BVIC"
184,185,171,178,8000,"2019-01-02","BVIC"
178,184,172,172,27400,"2019-01-03","BVIC"
172,174,170,170,50300,"2019-01-04","BVIC"
171,172,169,169,35300,"2019-01-07","BVIC"
169,171,167,169,87300,"2019-01-08","BVIC"
170,186,169,170,190900,"2019-01-09","BVIC"
170,174,169,173,52700,"2019-01-10","BVIC"
173,176,170,170,59300,"2019-01-11","BVIC"
171,174,169,170,42200,"2019-01-14","BVIC"
168,170,168,169,64700,"2019-01-15","BVIC"
169,171,169,171,105800,"2019-01-16","BVIC"
170,170,166,169,113000,"2019-01-17","BVIC"
168,170,165,170,134500,"2019-01-18","BVIC"
170,178,170,170,332700,"2019-01-21","BVIC"
170,170,168,168,17100,"2019-01-22","BVIC"
168,172,168,168,302000,"2019-01-23","BVIC"
168,171,168,169,136900,"2019-01-24","BVIC"
169,172,169,169,88200,"2019-01-25","BVIC"
169,171,169,169,37200,"2019-01-28","BVIC"
169,189,169,180,819800,"2019-01-29","BVIC"
179,184,172,174,151800,"2019-01-30","BVIC"
180,180,170,170,194500,"2019-01-31","BVIC"
174,174,171,173,32400,"2019-02-01","BVIC"
171,175,171,172,35000,"2019-02-04","BVIC"
172,172,172,172,0,"2019-02-05","BVIC"
172,175,172,175,261300,"2019-02-06","BVIC"
175,185,174,184,272800,"2019-02-07","BVIC"
177,186,177,184,214600,"2019-02-08","BVIC"
185,189,185,188,236100,"2019-02-11","BVIC"
190,192,182,188,572000,"2019-02-12","BVIC"
186,187,184,185,25500,"2019-02-13","BVIC"
186,186,182,185,24300,"2019-02-14","BVIC"
180,185,180,185,56500,"2019-02-15","BVIC"
185,185,185,185,0,"2019-02-18","BVIC"
183,185,180,180,348700,"2019-02-19","BVIC"
181,185,181,185,61400,"2019-02-20","BVIC"
184,185,182,185,12600,"2019-02-21","BVIC"
185,192,184,188,97900,"2019-02-22","BVIC"
185,189,184,184,51600,"2019-02-25","BVIC"
185,185,180,184,43300,"2019-02-26","BVIC"
183,184,182,184,14900,"2019-02-27","BVIC"
183,184,179,184,76800,"2019-02-28","BVIC"
183,185,179,184,92200,"2019-03-01","BVIC"
183,185,182,185,88300,"2019-03-04","BVIC"
182,184,179,179,51300,"2019-03-05","BVIC"
178,183,178,183,94300,"2019-03-06","BVIC"
183,183,183,183,0,"2019-03-07","BVIC"
181,182,178,179,79900,"2019-03-08","BVIC"
178,178,178,178,9500,"2019-03-11","BVIC"
179,179,175,177,33800,"2019-03-12","BVIC"
173,173,168,173,287500,"2019-03-13","BVIC"
170,178,166,169,176900,"2019-03-14","BVIC"
180,180,169,170,42900,"2019-03-15","BVIC"
172,174,170,172,147900,"2019-03-18","BVIC"
172,172,170,172,18500,"2019-03-19","BVIC"
172,172,171,172,57800,"2019-03-20","BVIC"
171,172,169,171,25200,"2019-03-21","BVIC"
170,171,169,171,18800,"2019-03-22","BVIC"
171,171,171,171,0,"2019-03-25","BVIC"
168,170,166,168,40900,"2019-03-26","BVIC"
169,171,169,170,206000,"2019-03-27","BVIC"
169,169,166,166,75200,"2019-03-28","BVIC"
169,169,166,167,20500,"2019-03-29","BVIC"
168,168,168,168,14600,"2019-04-01","BVIC"
169,171,169,169,22500,"2019-04-02","BVIC"
169,169,169,169,0,"2019-04-03","BVIC"
169,170,168,168,15500,"2019-04-04","BVIC"
169,169,168,168,16500,"2019-04-05","BVIC"
167,169,167,169,1000,"2019-04-08","BVIC"
169,171,169,170,76600,"2019-04-09","BVIC"
168,169,166,168,80900,"2019-04-10","BVIC"
168,170,166,170,32200,"2019-04-11","BVIC"
170,170,165,169,25400,"2019-04-12","BVIC"
165,166,160,160,146800,"2019-04-15","BVIC"
160,169,160,169,48400,"2019-04-16","BVIC"
169,169,169,169,0,"2019-04-17","BVIC"
160,163,160,161,248100,"2019-04-18","BVIC"
161,161,161,161,0,"2019-04-19","BVIC"
162,162,160,160,5500,"2019-04-22","BVIC"
160,163,160,160,189900,"2019-04-23","BVIC"
161,162,161,162,1900,"2019-04-24","BVIC"
162,162,162,162,2500,"2019-04-25","BVIC"
162,168,162,168,7500,"2019-04-26","BVIC"
164,169,164,165,9500,"2019-04-29","BVIC"
165,165,162,162,32500,"2019-04-30","BVIC"
162,162,162,162,0,"2019-05-01","BVIC"
160,160,160,160,30100,"2019-05-02","BVIC"
160,166,160,160,36300,"2019-05-03","BVIC"
160,160,157,158,88100,"2019-05-06","BVIC"
157,160,156,158,22300,"2019-05-07","BVIC"
157,157,157,157,1600,"2019-05-08","BVIC"
157,157,156,156,16200,"2019-05-09","BVIC"
156,156,155,155,7300,"2019-05-10","BVIC"
154,155,154,154,12800,"2019-05-13","BVIC"
155,157,153,153,5800,"2019-05-14","BVIC"
153,153,153,153,5100,"2019-05-15","BVIC"
152,152,145,145,70500,"2019-05-16","BVIC"
145,153,145,153,1200,"2019-05-17","BVIC"
153,161,153,158,60900,"2019-05-20","BVIC"
160,166,160,166,26400,"2019-05-21","BVIC"
166,168,166,166,4900,"2019-05-22","BVIC"
166,168,164,167,201000,"2019-05-23","BVIC"
167,170,167,170,21700,"2019-05-24","BVIC"
168,169,166,166,52300,"2019-05-27","BVIC"
166,166,162,162,18500,"2019-05-28","BVIC"
165,170,160,170,95500,"2019-05-29","BVIC"
170,170,170,170,0,"2019-05-30","BVIC"
168,173,162,173,228500,"2019-05-31","BVIC"
173,173,173,173,0,"2019-06-03","BVIC"
173,173,173,173,0,"2019-06-04","BVIC"
173,173,173,173,0,"2019-06-05","BVIC"
173,173,173,173,0,"2019-06-06","BVIC"
173,173,173,173,0,"2019-06-07","BVIC"
173,173,164,167,84000,"2019-06-10","BVIC"
169,169,167,167,51400,"2019-06-11","BVIC"
168,168,167,167,72600,"2019-06-12","BVIC"
167,171,167,167,42500,"2019-06-13","BVIC"
167,170,167,168,35300,"2019-06-14","BVIC"
168,168,168,168,20500,"2019-06-17","BVIC"
167,168,166,167,48300,"2019-06-18","BVIC"
167,175,167,172,290600,"2019-06-19","BVIC"
171,172,169,169,157400,"2019-06-20","BVIC"
168,174,168,169,55800,"2019-06-21","BVIC"
169,172,169,169,8700,"2019-06-24","BVIC"
168,168,168,168,600,"2019-06-25","BVIC"
167,167,167,167,300,"2019-06-26","BVIC"
167,170,167,170,14600,"2019-06-27","BVIC"
169,169,169,169,179500,"2019-06-28","BVIC"
168,169,168,169,11700,"2019-07-01","BVIC"
169,169,169,169,0,"2019-07-02","BVIC"
169,169,169,169,8800,"2019-07-03","BVIC"
169,169,169,169,0,"2019-07-04","BVIC"
169,169,169,169,8200,"2019-07-05","BVIC"
169,169,167,167,65400,"2019-07-08","BVIC"
169,169,169,169,2500,"2019-07-09","BVIC"
168,169,168,169,3900,"2019-07-10","BVIC"
169,170,169,170,600,"2019-07-11","BVIC"
168,170,168,169,13100,"2019-07-12","BVIC"
167,167,167,167,2900,"2019-07-15","BVIC"
168,169,168,168,31000,"2019-07-16","BVIC"
170,170,168,168,2700,"2019-07-17","BVIC"
169,169,168,168,13200,"2019-07-18","BVIC"
167,169,167,167,2200,"2019-07-19","BVIC"
167,167,166,167,10000,"2019-07-22","BVIC"
168,168,168,168,80100,"2019-07-23","BVIC"
168,168,168,168,100,"2019-07-24","BVIC"
167,167,167,167,1200,"2019-07-25","BVIC"
169,169,166,167,7000,"2019-07-26","BVIC"
166,175,164,165,40208300,"2019-07-29","BVIC"
170,170,169,170,1200,"2019-07-30","BVIC"
166,166,165,165,41300,"2019-07-31","BVIC"
165,170,163,168,48100,"2019-08-01","BVIC"
168,168,160,160,16800,"2019-08-02","BVIC"
162,162,160,160,25000,"2019-08-05","BVIC"
155,155,155,155,32800,"2019-08-06","BVIC"
164,188,164,176,5800,"2019-08-07","BVIC"
175,182,175,177,8300,"2019-08-08","BVIC"
177,177,160,162,207400,"2019-08-09","BVIC"
172,172,162,162,23300,"2019-08-12","BVIC"
165,166,164,165,23608500,"2019-08-13","BVIC"
175,175,165,165,15200,"2019-08-14","BVIC"
162,162,162,162,500,"2019-08-15","BVIC"
160,166,160,166,5300,"2019-08-16","BVIC"
166,167,163,163,34600,"2019-08-19","BVIC"
163,164,163,163,45000,"2019-08-20","BVIC"
160,160,160,160,100,"2019-08-21","BVIC"
165,180,165,176,288200,"2019-08-22","BVIC"
174,183,164,179,558700,"2019-08-23","BVIC"
180,188,172,183,27800,"2019-08-26","BVIC"
180,183,173,180,125100,"2019-08-27","BVIC"
170,190,170,183,23800,"2019-08-28","BVIC"
186,200,175,175,3160100,"2019-08-29","BVIC"
175,193,167,193,92200,"2019-08-30","BVIC"
190,190,165,190,57400,"2019-09-02","BVIC"
200,200,178,185,5200,"2019-09-03","BVIC"
179,183,179,183,5000,"2019-09-04","BVIC"
182,183,168,183,6500,"2019-09-05","BVIC"
178,182,177,177,2100,"2019-09-06","BVIC"
177,177,169,177,17800,"2019-09-09","BVIC"
177,177,177,177,0,"2019-09-10","BVIC"
174,174,170,170,7300,"2019-09-11","BVIC"
170,179,170,176,10400,"2019-09-12","BVIC"
176,176,176,176,0,"2019-09-13","BVIC"
176,176,176,176,0,"2019-09-16","BVIC"
176,176,176,176,0,"2019-09-17","BVIC"
172,176,170,176,3200,"2019-09-18","BVIC"
169,176,169,170,5200,"2019-09-19","BVIC"
175,190,170,170,48700,"2019-09-20","BVIC"
185,185,170,174,110600,"2019-09-23","BVIC"
165,165,165,165,4900,"2019-09-24","BVIC"
165,185,165,177,42200,"2019-09-25","BVIC"
183,183,175,180,1600,"2019-09-26","BVIC"
188,188,166,167,12600,"2019-09-27","BVIC"
180,180,170,173,700,"2019-09-30","BVIC"
179,179,167,170,77100,"2019-10-01","BVIC"
178,180,168,168,29300,"2019-10-02","BVIC"
181,181,165,170,7700,"2019-10-03","BVIC"
165,178,165,178,700,"2019-10-04","BVIC"
170,175,162,172,59700,"2019-10-07","BVIC"
182,182,165,173,11300,"2019-10-08","BVIC"
183,183,165,174,11700,"2019-10-09","BVIC"
180,180,164,173,34500,"2019-10-10","BVIC"
183,183,165,173,19100,"2019-10-11","BVIC"
170,170,166,166,105900,"2019-10-14","BVIC"
166,224,166,182,102723400,"2019-10-15","BVIC"
182,184,171,173,169500,"2019-10-16","BVIC"
172,177,168,170,28585000,"2019-10-17","BVIC"
170,170,163,165,324700,"2019-10-18","BVIC"
166,177,166,166,402200,"2019-10-21","BVIC"
166,181,166,170,198800,"2019-10-22","BVIC"
170,173,165,170,27401100,"2019-10-23","BVIC"
169,172,165,170,306500,"2019-10-24","BVIC"
170,172,167,168,282200,"2019-10-25","BVIC"
165,169,164,164,348400,"2019-10-28","BVIC"
167,169,164,164,255700,"2019-10-29","BVIC"
164,199,163,170,35017600,"2019-10-30","BVIC"
170,171,165,165,284200,"2019-10-31","BVIC"
165,171,165,169,274100,"2019-11-01","BVIC"
169,175,166,174,91500,"2019-11-04","BVIC"
167,173,167,173,239300,"2019-11-05","BVIC"
173,177,166,175,226600,"2019-11-06","BVIC"
169,173,169,171,64000,"2019-11-07","BVIC"
169,169,163,167,114300,"2019-11-08","BVIC"
170,170,161,161,67300,"2019-11-11","BVIC"
161,162,158,160,282200,"2019-11-12","BVIC"
160,161,159,159,74100,"2019-11-13","BVIC"
160,169,160,160,161200,"2019-11-14","BVIC"
160,178,159,172,434400,"2019-11-15","BVIC"
167,171,165,165,177800,"2019-11-18","BVIC"
165,170,161,167,51500,"2019-11-19","BVIC"
165,170,165,166,177600,"2019-11-20","BVIC"
166,166,160,160,85900,"2019-11-21","BVIC"
158,158,157,157,1900,"2019-11-22","BVIC"
159,170,159,170,2600,"2019-11-25","BVIC"
170,170,170,170,0,"2019-11-26","BVIC"
169,169,169,169,100,"2019-11-27","BVIC"
150,165,141,165,10300,"2019-11-28","BVIC"
165,165,165,165,0,"2019-11-29","BVIC"
163,164,155,164,34600,"2019-12-02","BVIC"
160,160,158,159,20600,"2019-12-03","BVIC"
159,159,159,159,1000,"2019-12-04","BVIC"
165,165,165,165,138400,"2019-12-05","BVIC"
162,162,155,162,188700,"2019-12-06","BVIC"
162,162,142,142,590100,"2019-12-09","BVIC"
143,150,142,145,83500,"2019-12-10","BVIC"
145,158,139,144,627600,"2019-12-11","BVIC"
144,144,115,119,1234600,"2019-12-12","BVIC"
120,138,97,98,5027100,"2019-12-13","BVIC"
88,98,78,79,26919000,"2019-12-16","BVIC"
69,86,69,80,57774600,"2019-12-17","BVIC"
80,81,78,79,3720900,"2019-12-18","BVIC"
80,83,79,79,11766100,"2019-12-19","BVIC"
80,80,73,75,14906800,"2019-12-20","BVIC"
65,93,65,85,11391500,"2019-12-23","BVIC"
95,95,84,89,11227200,"2019-12-26","BVIC"
90,93,86,92,11154500,"2019-12-27","BVIC"
90,90,84,84,8759000,"2019-12-30","BVIC"
74,85,74,80,3112600,"2020-01-02","BVIC"
82,82,80,81,792300,"2020-01-03","BVIC"
80,91,79,88,5754900,"2020-01-06","BVIC"
88,88,80,83,4105900,"2020-01-07","BVIC"
84,85,80,80,3937100,"2020-01-08","BVIC"
80,82,79,79,3070300,"2020-01-09","BVIC"
81,83,78,80,3366600,"2020-01-10","BVIC"
82,82,78,78,3029500,"2020-01-13","BVIC"
76,79,75,76,4574500,"2020-01-14","BVIC"
76,77,74,76,2162500,"2020-01-15","BVIC"
77,77,75,76,2539600,"2020-01-16","BVIC"
77,77,75,76,685200,"2020-01-17","BVIC"
77,79,75,75,788600,"2020-01-20","BVIC"
76,78,74,74,522300,"2020-01-21","BVIC"
74,75,73,75,333700,"2020-01-22","BVIC"
75,77,72,75,909400,"2020-01-23","BVIC"
75,77,70,73,2693000,"2020-01-24","BVIC"
73,73,69,70,1655700,"2020-01-27","BVIC"
68,71,68,69,192900,"2020-01-28","BVIC"
70,73,69,70,692100,"2020-01-29","BVIC"
70,80,69,72,20208800,"2020-01-30","BVIC"
73,75,67,68,7507900,"2020-01-31","BVIC"
58,72,58,69,3235800,"2020-02-03","BVIC"
69,75,67,70,2453900,"2020-02-04","BVIC"
71,73,65,66,3929100,"2020-02-05","BVIC"
68,69,66,66,1354500,"2020-02-06","BVIC"
67,69,66,66,1796700,"2020-02-07","BVIC"
67,67,64,66,1134000,"2020-02-10","BVIC"
66,67,65,65,379600,"2020-02-11","BVIC"
65,65,62,65,259300,"2020-02-12","BVIC"
64,65,63,63,362300,"2020-02-13","BVIC"
63,65,61,63,52000,"2020-02-14","BVIC"
63,63,61,61,608300,"2020-02-17","BVIC"
62,65,61,64,685200,"2020-02-18","BVIC"
65,66,63,65,59700,"2020-02-19","BVIC"
65,66,62,66,151500,"2020-02-20","BVIC"
64,66,63,64,142000,"2020-02-21","BVIC"
62,66,62,63,316400,"2020-02-24","BVIC"
53,65,53,62,148600,"2020-02-25","BVIC"
63,64,60,63,190100,"2020-02-26","BVIC"
63,63,55,58,895900,"2020-02-27","BVIC"
51,57,51,55,1182000,"2020-02-28","BVIC"
57,57,54,57,176700,"2020-03-02","BVIC"
50,65,50,63,875900,"2020-03-03","BVIC"
62,65,59,62,323700,"2020-03-04","BVIC"
63,65,61,62,446000,"2020-03-05","BVIC"
59,64,52,62,360000,"2020-03-06","BVIC"
60,62,58,58,391600,"2020-03-09","BVIC"
58,61,58,60,410200,"2020-03-10","BVIC"
60,61,56,58,1396300,"2020-03-11","BVIC"
58,59,53,57,1654900,"2020-03-12","BVIC"
57,57,57,57,0,"2020-03-13","BVIC"
59,59,57,59,1217200,"2020-03-16","BVIC"
58,59,56,58,1266500,"2020-03-17","BVIC"
58,59,58,59,1034600,"2020-03-18","BVIC"
58,59,58,58,766100,"2020-03-19","BVIC"
58,59,57,59,982000,"2020-03-20","BVIC"
58,61,58,59,690200,"2020-03-23","BVIC"
60,60,58,59,857000,"2020-03-24","BVIC"
59,60,58,59,1075900,"2020-03-26","BVIC"
58,60,58,60,907000,"2020-03-27","BVIC"
59,59,56,57,398900,"2020-03-30","BVIC"
57,58,57,57,35800,"2020-03-31","BVIC"
58,58,56,58,80800,"2020-04-01","BVIC"
56,58,55,58,34500,"2020-04-02","BVIC"
60,60,58,58,32000,"2020-04-03","BVIC"
58,60,58,58,118700,"2020-04-06","BVIC"
59,60,58,59,413700,"2020-04-07","BVIC"
60,60,58,58,60400,"2020-04-08","BVIC"
57,59,57,58,69800,"2020-04-09","BVIC"
57,58,57,58,71100,"2020-04-13","BVIC"
58,59,58,59,20100,"2020-04-14","BVIC"
58,59,58,59,2800,"2020-04-15","BVIC"
58,58,55,57,453100,"2020-04-16","BVIC"
58,58,57,58,22300,"2020-04-17","BVIC"
58,58,56,56,156400,"2020-04-20","BVIC"
56,56,55,56,198000,"2020-04-21","BVIC"
55,56,54,55,63200,"2020-04-22","BVIC"
55,56,55,55,38500,"2020-04-23","BVIC"
56,56,54,55,38300,"2020-04-24","BVIC"
55,57,55,56,29600,"2020-04-27","BVIC"
56,56,55,56,26500,"2020-04-28","BVIC"
56,57,56,56,3100,"2020-04-29","BVIC"
57,58,56,56,11600,"2020-04-30","BVIC"
57,57,55,56,34500,"2020-05-04","BVIC"
57,60,56,56,1387200,"2020-05-05","BVIC"
58,59,56,59,139300,"2020-05-06","BVIC"
57,62,57,60,135500,"2020-05-08","BVIC"
60,61,59,60,106200,"2020-05-11","BVIC"
60,61,57,58,121900,"2020-05-12","BVIC"
58,58,56,56,28700,"2020-05-13","BVIC"
56,56,55,55,43200,"2020-05-14","BVIC"
56,72,55,63,1150700,"2020-05-15","BVIC"
63,69,59,63,773600,"2020-05-18","BVIC"
63,68,63,64,268600,"2020-05-19","BVIC"
64,67,64,67,185600,"2020-05-20","BVIC"
68,68,64,67,140700,"2020-05-26","BVIC"
66,72,65,69,1067200,"2020-05-27","BVIC"
69,72,67,67,485600,"2020-05-28","BVIC"
68,71,65,69,19933000,"2020-05-29","BVIC"
70,71,69,69,237400,"2020-06-02","BVIC"
69,70,69,69,509800,"2020-06-03","BVIC"
70,72,68,72,307300,"2020-06-04","BVIC"
72,73,70,73,100100,"2020-06-05","BVIC"
72,74,72,73,682600,"2020-06-08","BVIC"
73,74,72,72,258300,"2020-06-09","BVIC"
73,73,68,70,204900,"2020-06-10","BVIC"
68,70,66,70,100500,"2020-06-11","BVIC"
70,70,68,70,30900,"2020-06-12","BVIC"
69,70,66,70,28100,"2020-06-15","BVIC"
70,70,68,70,166100,"2020-06-16","BVIC"
68,70,68,70,20300,"2020-06-17","BVIC"
68,72,68,69,115100,"2020-06-18","BVIC"
70,72,69,70,357800,"2020-06-19","BVIC"
70,70,67,69,228900,"2020-06-22","BVIC"
69,70,68,70,151700,"2020-06-23","BVIC"
70,70,69,70,23000,"2020-06-24","BVIC"
70,70,67,69,23300,"2020-06-25","BVIC"
69,69,67,67,51500,"2020-06-26","BVIC"
68,68,66,67,246800,"2020-06-29","BVIC"
67,69,66,68,93400,"2020-06-30","BVIC"
67,67,65,66,312100,"2020-07-01","BVIC"
67,69,66,69,77400,"2020-07-02","BVIC"
69,69,66,69,442900,"2020-07-03","BVIC"
69,76,68,71,1386800,"2020-07-06","BVIC"
69,71,68,68,203700,"2020-07-07","BVIC"
70,70,67,67,374400,"2020-07-08","BVIC"
67,69,65,69,381700,"2020-07-09","BVIC"
69,69,68,69,241500,"2020-07-10","BVIC"
70,71,68,70,243100,"2020-07-13","BVIC"
69,70,68,69,163900,"2020-07-14","BVIC"
69,73,69,70,1007600,"2020-07-15","BVIC"
69,70,66,68,593100,"2020-07-16","BVIC"
68,69,67,69,90400,"2020-07-17","BVIC"
68,69,65,66,791000,"2020-07-20","BVIC"
67,68,62,63,3161900,"2020-07-21","BVIC"
59,64,59,59,1711600,"2020-07-22","BVIC"
59,63,57,62,226700,"2020-07-23","BVIC"
62,63,58,61,725300,"2020-07-24","BVIC"
61,66,59,64,1161000,"2020-07-27","BVIC"
61,65,61,65,399000,"2020-07-28","BVIC"
62,65,61,63,1814800,"2020-07-29","BVIC"
62,65,59,59,2740900,"2020-07-30","BVIC"
59,62,57,59,315500,"2020-08-03","BVIC"
58,60,58,60,106500,"2020-08-04","BVIC"
60,61,58,60,476600,"2020-08-05","BVIC"
59,62,59,60,1135800,"2020-08-06","BVIC"
60,67,60,61,3749400,"2020-08-07","BVIC"
61,64,60,62,901700,"2020-08-10","BVIC"
59,65,59,65,1109400,"2020-08-11","BVIC"
61,65,61,65,197200,"2020-08-12","BVIC"
64,65,63,63,137100,"2020-08-13","BVIC"
63,65,63,65,126700,"2020-08-14","BVIC"
64,66,63,66,469500,"2020-08-18","BVIC"
65,67,63,66,406300,"2020-08-19","BVIC"
62,71,62,67,6591300,"2020-08-24","BVIC"
70,71,67,68,1040200,"2020-08-25","BVIC"
67,69,67,67,369400,"2020-08-26","BVIC"
67,71,65,70,800100,"2020-08-27","BVIC"
70,74,68,68,785200,"2020-08-28","BVIC"
68,72,67,69,323300,"2020-08-31","BVIC"
69,70,67,69,26600,"2020-09-01","BVIC"
68,70,68,69,144200,"2020-09-02","BVIC"
68,69,67,69,399600,"2020-09-03","BVIC"
67,69,65,68,553000,"2020-09-04","BVIC"
68,69,67,69,127700,"2020-09-07","BVIC"
68,70,68,68,19800,"2020-09-08","BVIC"
65,69,64,66,173600,"2020-09-09","BVIC"
65,67,63,64,220200,"2020-09-10","BVIC"
64,68,62,68,574800,"2020-09-11","BVIC"
67,68,67,67,312300,"2020-09-14","BVIC"
67,69,65,65,538600,"2020-09-15","BVIC"
67,68,66,67,180000,"2020-09-16","BVIC"
65,68,65,68,45000,"2020-09-17","BVIC"
67,68,65,68,128900,"2020-09-18","BVIC"
68,68,64,66,381500,"2020-09-21","BVIC"
66,66,64,65,116400,"2020-09-22","BVIC"
66,66,63,66,176100,"2020-09-23","BVIC"
66,66,64,65,165300,"2020-09-24","BVIC"
63,66,63,65,312500,"2020-09-25","BVIC"
63,66,63,64,55400,"2020-09-28","BVIC"
64,65,63,64,51200,"2020-09-29","BVIC"
64,65,63,63,297800,"2020-09-30","BVIC"
64,64,60,61,291100,"2020-10-01","BVIC"
62,65,62,64,719300,"2020-10-02","BVIC"
64,66,60,62,1058800,"2020-10-05","BVIC"
62,64,61,62,1438000,"2020-10-06","BVIC"
61,62,61,61,156700,"2020-10-07","BVIC"
62,75,61,66,7022100,"2020-10-08","BVIC"
66,66,62,63,1054800,"2020-10-09","BVIC"
63,81,62,72,15634400,"2020-10-12","BVIC"
73,97,68,95,41795400,"2020-10-13","BVIC"
96,127,95,103,55830800,"2020-10-14","BVIC"
106,110,96,99,12784900,"2020-10-15","BVIC"
99,109,93,103,18498400,"2020-10-16","BVIC"
106,128,105,116,53089600,"2020-10-19","BVIC"
118,120,109,110,14814100,"2020-10-20","BVIC"
110,118,109,111,9072500,"2020-10-21","BVIC"
111,115,107,111,3192700,"2020-10-22","BVIC"
113,113,104,104,5298300,"2020-10-23","BVIC"
103,111,99,105,3722000,"2020-10-26","BVIC"
105,110,100,100,6162500,"2020-10-27","BVIC"
94,108,93,98,7998600,"2020-11-02","BVIC"
92,109,92,100,6796100,"2020-11-03","BVIC"
100,104,100,101,2494600,"2020-11-04","BVIC"
101,108,100,104,6629600,"2020-11-05","BVIC"
99,106,99,103,1412100,"2020-11-06","BVIC"
104,107,102,103,1174800,"2020-11-09","BVIC"
103,105,102,103,2048400,"2020-11-10","BVIC"
104,106,103,103,2637500,"2020-11-11","BVIC"
103,103,101,101,1626400,"2020-11-12","BVIC"
102,114,100,103,17245100,"2020-11-13","BVIC"
104,105,102,102,2203600,"2020-11-16","BVIC"
103,105,102,103,1625500,"2020-11-17","BVIC"
103,107,103,105,1935900,"2020-11-18","BVIC"
105,105,103,104,867000,"2020-11-19","BVIC"
104,109,104,104,4482000,"2020-11-20","BVIC"
104,107,104,106,1539800,"2020-11-23","BVIC"
106,107,104,106,2066900,"2020-11-24","BVIC"
106,112,104,106,5201700,"2020-11-25","BVIC"
106,107,105,106,1306000,"2020-11-26","BVIC"
106,113,105,106,6263700,"2020-11-27","BVIC"
107,107,104,105,1428700,"2020-11-30","BVIC"
105,112,104,107,5501400,"2020-12-01","BVIC"
108,110,106,107,1566000,"2020-12-02","BVIC"
107,109,105,105,2107800,"2020-12-03","BVIC"
106,107,105,107,882800,"2020-12-04","BVIC"
107,112,107,108,6267800,"2020-12-07","BVIC"
110,118,109,111,7512600,"2020-12-08","BVIC"
113,117,108,110,4152800,"2020-12-10","BVIC"
110,111,106,107,1360900,"2020-12-11","BVIC"
107,110,107,109,1000900,"2020-12-14","BVIC"
109,112,107,109,3677600,"2020-12-15","BVIC"
110,112,108,109,824600,"2020-12-16","BVIC"
109,110,108,110,1568400,"2020-12-17","BVIC"
110,115,110,113,4244100,"2020-12-18","BVIC"
114,129,112,129,16020500,"2020-12-21","BVIC"
120,158,120,129,19041900,"2020-12-22","BVIC"
125,135,121,129,3224400,"2020-12-23","BVIC"
129,131,125,125,2532400,"2020-12-28","BVIC"
125,125,120,122,3430600,"2020-12-29","BVIC"
122,125,114,114,6048200,"2020-12-30","BVIC"
114,119,110,115,1123700,"2021-01-04","BVIC"
115,122,114,122,3303100,"2021-01-05","BVIC"
122,127,117,123,3031900,"2021-01-06","BVIC"
123,149,123,140,18182500,"2021-01-07","BVIC"
141,150,135,135,8183200,"2021-01-08","BVIC"
135,143,126,129,3839000,"2021-01-11","BVIC"
129,137,127,135,2845900,"2021-01-12","BVIC"
136,138,132,135,2529800,"2021-01-13","BVIC"
135,136,127,134,927700,"2021-01-14","BVIC"
134,136,129,133,1606800,"2021-01-15","BVIC"
132,135,127,128,1371000,"2021-01-18","BVIC"
128,132,124,125,1507100,"2021-01-19","BVIC"
125,125,119,123,926100,"2021-01-20","BVIC"
124,129,123,124,1149600,"2021-01-21","BVIC"
124,140,121,122,6566200,"2021-01-22","BVIC"
121,122,117,119,1525200,"2021-01-25","BVIC"
119,124,114,119,2244700,"2021-01-26","BVIC"
119,120,113,117,395200,"2021-01-27","BVIC"
117,119,111,118,2553700,"2021-01-28","BVIC"
118,118,110,110,2410600,"2021-01-29","BVIC"
109,114,103,112,2180700,"2021-02-01","BVIC"
113,116,113,113,1447100,"2021-02-02","BVIC"
113,121,113,117,685100,"2021-02-03","BVIC"
120,121,117,119,952100,"2021-02-04","BVIC"
118,122,116,116,1827700,"2021-02-05","BVIC"
117,122,117,119,1677100,"2021-02-08","BVIC"
121,121,117,118,483700,"2021-02-09","BVIC"
117,121,117,118,261300,"2021-02-10","BVIC"
118,130,116,127,3337000,"2021-02-11","BVIC"
127,130,119,124,3156400,"2021-02-15","BVIC"
127,127,121,126,887100,"2021-02-16","BVIC"
127,170,127,170,27103400,"2021-02-17","BVIC"
187,228,159,161,64426900,"2021-02-18","BVIC"
155,188,150,153,25412800,"2021-02-19","BVIC"
151,182,150,169,14139600,"2021-02-22","BVIC"
171,185,166,175,15058300,"2021-02-23","BVIC"
180,218,175,200,45375800,"2021-02-24","BVIC"
204,270,200,258,160609800,"2021-02-25","BVIC"
258,258,258,258,0,"2021-02-26","BVIC"
264,320,240,308,389065500,"2021-03-01","BVIC"
308,308,308,308,0,"2021-03-02","BVIC"
308,308,308,308,0,"2021-03-03","BVIC"
308,308,308,308,0,"2021-03-04","BVIC"
308,308,308,308,0,"2021-03-05","BVIC"
308,308,308,308,0,"2021-03-08","BVIC"
308,308,308,308,0,"2021-03-09","BVIC"
308,308,308,308,0,"2021-03-10","BVIC"
288,288,288,288,1243200,"2021-03-12","BVIC"
268,268,268,268,218200,"2021-03-15","BVIC"
250,250,250,250,416800,"2021-03-16","BVIC"
234,234,234,234,1087800,"2021-03-17","BVIC"
218,218,218,218,8455900,"2021-03-18","BVIC"
204,204,204,204,2795000,"2021-03-19","BVIC"
190,190,190,190,903100,"2021-03-22","BVIC"
177,195,177,189,214773900,"2021-03-23","BVIC"
192,200,176,183,311513300,"2021-03-24","BVIC"
180,191,171,172,79980000,"2021-03-25","BVIC"
162,185,162,172,133012300,"2021-03-26","BVIC"
172,176,160,160,46179800,"2021-03-29","BVIC"
162,182,162,173,312948500,"2021-03-30","BVIC"
182,185,161,170,93047600,"2021-03-31","BVIC"
170,173,163,164,17942200,"2021-04-01","BVIC"
165,176,154,165,71316400,"2021-04-05","BVIC"
165,167,157,161,24865700,"2021-04-06","BVIC"
160,172,158,166,82767400,"2021-04-07","BVIC"
167,196,164,196,304206800,"2021-04-08","BVIC"
200,238,199,200,571717000,"2021-04-09","BVIC"
200,212,188,194,72011900,"2021-04-12","BVIC"
195,200,181,183,34984600,"2021-04-13","BVIC"
182,189,174,174,29579900,"2021-04-14","BVIC"
174,175,167,171,27283300,"2021-04-15","BVIC"
171,178,167,169,24085900,"2021-04-16","BVIC"
170,174,165,170,22409600,"2021-04-19","BVIC"
170,175,168,171,16634900,"2021-04-20","BVIC"
168,177,168,169,21305300,"2021-04-21","BVIC"
169,172,168,169,12842700,"2021-04-22","BVIC"
169,170,164,164,16473800,"2021-04-23","BVIC"
163,168,161,162,8301300,"2021-04-26","BVIC"
162,164,154,154,14135200,"2021-04-27","BVIC"
154,157,148,152,9360500,"2021-04-28","BVIC"
152,163,151,161,17113800,"2021-04-29","BVIC"
162,169,156,169,19760500,"2021-04-30","BVIC"
169,169,161,161,11896100,"2021-05-03","BVIC"
162,182,162,181,79388900,"2021-05-04","BVIC"
183,195,176,176,286127800,"2021-05-05","BVIC"
176,176,168,169,22215400,"2021-05-06","BVIC"
169,171,166,167,10128900,"2021-05-07","BVIC"
167,177,163,168,35772800,"2021-05-10","BVIC"
169,171,165,166,9298200,"2021-05-11","BVIC"
165,166,157,157,14595700,"2021-05-17","BVIC"
158,161,155,157,5872300,"2021-05-18","BVIC"
152,158,152,153,7183200,"2021-05-19","BVIC"
153,157,151,154,7445800,"2021-05-20","BVIC"
156,170,152,166,72981800,"2021-05-21","BVIC"
172,172,155,157,28622900,"2021-05-24","BVIC"
158,160,155,155,8120500,"2021-05-25","BVIC"
155,166,151,164,25728200,"2021-05-27","BVIC"
164,178,157,172,124650300,"2021-05-28","BVIC"
172,175,160,161,54603200,"2021-05-31","BVIC"
162,172,162,165,37140400,"2021-06-02","BVIC"
165,172,163,167,20874400,"2021-06-03","BVIC"
167,175,164,164,24481000,"2021-06-04","BVIC"
163,178,163,173,73543600,"2021-06-07","BVIC"
176,188,165,167,155673000,"2021-06-08","BVIC"
169,175,167,174,25876900,"2021-06-09","BVIC"
174,190,174,182,116315100,"2021-06-10","BVIC"
183,188,170,170,57658400,"2021-06-11","BVIC"
170,172,164,164,18027100,"2021-06-14","BVIC"
164,164,157,159,15455200,"2021-06-15","BVIC"
163,165,159,159,8507900,"2021-06-16","BVIC"
160,163,157,159,6828900,"2021-06-17","BVIC"
159,161,155,156,7240600,"2021-06-18","BVIC"
156,157,146,153,13190400,"2021-06-21","BVIC"
153,157,151,154,5672900,"2021-06-22","BVIC"
155,161,155,156,7660200,"2021-06-23","BVIC"
156,160,154,155,6066300,"2021-06-24","BVIC"
156,157,152,155,6940900,"2021-06-25","BVIC"
156,156,151,152,6803800,"2021-06-28","BVIC"
152,153,150,151,4445000,"2021-06-29","BVIC"
151,159,149,158,10980700,"2021-06-30","BVIC"
160,160,151,152,7797900,"2021-07-01","BVIC"
152,154,149,150,3859700,"2021-07-02","BVIC"
150,155,150,154,6714500,"2021-07-05","BVIC"
155,155,151,153,4178300,"2021-07-06","BVIC"
153,162,151,156,25269100,"2021-07-07","BVIC"
158,166,155,160,31758700,"2021-07-08","BVIC"
160,169,155,161,42285600,"2021-07-09","BVIC"
161,167,158,164,21448500,"2021-07-12","BVIC"
165,189,163,167,184058900,"2021-07-13","BVIC"
170,172,156,158,34875700,"2021-07-14","BVIC"
158,160,150,157,23309300,"2021-07-15","BVIC"
157,164,155,155,21281800,"2021-07-16","BVIC"
156,166,154,157,21679200,"2021-07-19","BVIC"
157,165,157,161,23954600,"2021-07-21","BVIC"
165,167,161,161,18689900,"2021-07-22","BVIC"
161,163,157,159,12192700,"2021-07-23","BVIC"
160,174,159,172,58017400,"2021-07-26","BVIC"
174,175,163,163,25893700,"2021-07-27","BVIC"
163,165,156,160,10006900,"2021-07-28","BVIC"
163,164,160,163,6289200,"2021-07-29","BVIC"
163,180,163,176,80253800,"2021-07-30","BVIC"
178,180,167,168,35027800,"2021-08-02","BVIC"
169,187,168,182,83112600,"2021-08-03","BVIC"
192,222,184,200,357904300,"2021-08-04","BVIC"
200,216,187,208,193944400,"2021-08-05","BVIC"
208,222,200,204,108724500,"2021-08-06","BVIC"
206,218,202,208,107536200,"2021-08-09","BVIC"
218,218,194,199,68301900,"2021-08-10","BVIC"
195,210,190,197,36838300,"2021-08-12","BVIC"
197,202,184,184,28294600,"2021-08-13","BVIC"
184,184,172,172,24295800,"2021-08-16","BVIC"
171,172,160,161,29835700,"2021-08-18","BVIC"
161,165,151,154,33314200,"2021-08-19","BVIC"
155,173,152,170,35744900,"2021-08-20","BVIC"
179,184,166,182,51519100,"2021-08-23","BVIC"
184,185,171,172,26437300,"2021-08-24","BVIC"
173,179,171,173,22784900,"2021-08-25","BVIC"
174,174,167,167,7551100,"2021-08-26","BVIC"
167,170,162,163,5797200,"2021-08-27","BVIC"
169,171,164,165,6202100,"2021-08-30","BVIC"
167,167,160,164,6825300,"2021-08-31","BVIC"
164,167,162,164,5246500,"2021-09-01","BVIC"
164,166,162,162,4248800,"2021-09-02","BVIC"
162,164,159,162,6477400,"2021-09-03","BVIC"
163,167,163,166,11466200,"2021-09-06","BVIC"
167,169,163,163,4962800,"2021-09-07","BVIC"
163,166,162,162,3961200,"2021-09-08","BVIC"
162,165,159,161,3220000,"2021-09-09","BVIC"
161,174,158,165,29722500,"2021-09-10","BVIC"
167,168,163,163,5186700,"2021-09-13","BVIC"
164,166,162,162,3563500,"2021-09-14","BVIC"
162,165,162,164,4138200,"2021-09-15","BVIC"
165,166,162,163,5721300,"2021-09-16","BVIC"
163,164,160,162,3497200,"2021-09-17","BVIC"
162,162,158,159,5925200,"2021-09-20","BVIC"
153,159,150,155,7220900,"2021-09-21","BVIC"
156,160,155,156,6818500,"2021-09-22","BVIC"
156,160,156,158,5280300,"2021-09-23","BVIC"
159,160,155,156,5733700,"2021-09-24","BVIC"
154,157,152,155,4266300,"2021-09-27","BVIC"
155,155,151,151,5198800,"2021-09-28","BVIC"
151,157,148,152,10062000,"2021-09-29","BVIC"
152,154,149,151,6673100,"2021-09-30","BVIC"
151,153,150,150,6970300,"2021-10-01","BVIC"
150,153,148,150,9465000,"2021-10-04","BVIC"
150,151,146,147,5823100,"2021-10-05","BVIC"
147,151,137,138,37344000,"2021-10-06","BVIC"
138,140,129,135,29746000,"2021-10-07","BVIC"
135,137,134,137,6058800,"2021-10-08","BVIC"
137,138,135,135,5274100,"2021-10-11","BVIC"
135,137,133,136,5751800,"2021-10-12","BVIC"
128,136,127,128,11088800,"2021-10-13","BVIC"
120,132,120,130,7611200,"2021-10-14","BVIC"
137,141,129,134,25038400,"2021-10-15","BVIC"
127,139,127,137,7313000,"2021-10-18","BVIC"
138,138,133,135,4880100,"2021-10-19","BVIC"
135,139,133,136,5829600,"2021-10-21","BVIC"
136,137,134,135,2663300,"2021-10-22","BVIC"
136,144,129,141,19755900,"2021-10-25","BVIC"
142,143,137,137,5592200,"2021-10-26","BVIC"
137,140,135,136,5131400,"2021-10-27","BVIC"
136,138,134,135,1947500,"2021-10-28","BVIC"
135,137,134,135,1788000,"2021-10-29","BVIC"
136,138,135,137,2165300,"2021-11-01","BVIC"
137,140,136,137,2851500,"2021-11-02","BVIC"
137,138,136,137,2472500,"2021-11-03","BVIC"
137,139,136,136,2045800,"2021-11-04","BVIC"
136,149,136,145,49299700,"2021-11-05","BVIC"
145,194,145,182,536203000,"2021-11-08","BVIC"
185,186,170,170,96143300,"2021-11-09","BVIC"
165,171,159,166,80860800,"2021-11-10","BVIC"
167,185,160,176,222828600,"2021-11-11","BVIC"
175,189,171,173,274283000,"2021-11-12","BVIC"
173,179,168,173,58214400,"2021-11-15","BVIC"
176,183,172,183,128665900,"2021-11-16","BVIC"
184,206,184,189,419080300,"2021-11-17","BVIC"
189,195,178,180,110687800,"2021-11-18","BVIC"
181,185,173,176,53165000,"2021-11-19","BVIC"
176,187,170,182,58700700,"2021-11-22","BVIC"
182,185,174,180,38003200,"2021-11-23","BVIC"
180,192,176,190,87533200,"2021-11-24","BVIC"
194,195,186,190,63493800,"2021-11-25","BVIC"
190,191,177,179,42826500,"2021-11-26","BVIC"
179,188,177,181,32048400,"2021-11-29","BVIC"
185,198,175,177,224431000,"2021-11-30","BVIC"
178,185,165,166,41898600,"2021-12-01","BVIC"
166,177,162,174,33172500,"2021-12-02","BVIC"
172,179,170,170,26287300,"2021-12-03","BVIC"
173,181,171,181,60530700,"2021-12-06","BVIC"
182,236,182,202,721749200,"2021-12-07","BVIC"
204,222,200,204,334963900,"2021-12-08","BVIC"
204,218,202,206,179874100,"2021-12-09","BVIC"
208,234,200,224,324766900,"2021-12-10","BVIC"
226,274,226,258,672410900,"2021-12-13","BVIC"
256,276,246,258,429775500,"2021-12-14","BVIC"
260,272,240,240,385803000,"2021-12-15","BVIC"
240,246,224,230,273448500,"2021-12-16","BVIC"
230,246,220,226,247930900,"2021-12-17","BVIC"
226,234,212,212,126733700,"2021-12-20","BVIC"
212,222,204,216,133717900,"2021-12-21","BVIC"
222,222,208,208,58989500,"2021-12-22","BVIC"
210,214,204,206,51254500,"2021-12-23","BVIC"
208,226,206,222,206245900,"2021-12-24","BVIC"
224,228,212,218,72063100,"2021-12-27","BVIC"
220,234,214,218,179400700,"2021-12-28","BVIC"
218,220,206,206,66542500,"2021-12-29","BVIC"
210,212,204,204,35158400,"2021-12-30","BVIC"
202,208,190,190,135628200,"2022-01-03","BVIC"
189,198,184,194,98534700,"2022-01-04","BVIC"
195,206,187,204,197524800,"2022-01-05","BVIC"
206,214,198,202,104250100,"2022-01-06","BVIC"
204,206,194,194,48077000,"2022-01-07","BVIC"
195,200,190,194,44126300,"2022-01-10","BVIC"
195,195,181,181,67283200,"2022-01-11","BVIC"
181,181,169,169,103387800,"2022-01-12","BVIC"
169,184,169,175,121610500,"2022-01-13","BVIC"
176,177,170,170,24000800,"2022-01-14","BVIC"
171,173,164,165,36556200,"2022-01-17","BVIC"
166,173,161,170,60685300,"2022-01-18","BVIC"
170,186,165,180,196402000,"2022-01-19","BVIC"
183,184,175,175,74367900,"2022-01-20","BVIC"
175,178,171,172,24367400,"2022-01-21","BVIC"
172,173,163,163,51191800,"2022-01-24","BVIC"
163,168,154,155,46273300,"2022-01-25","BVIC"
155,161,153,155,15291200,"2022-01-26","BVIC"
155,156,148,155,20772400,"2022-01-27","BVIC"
155,162,153,157,19803700,"2022-01-28","BVIC"
157,166,157,161,32371000,"2022-01-31","BVIC"
162,168,161,163,30416900,"2022-02-02","BVIC"
164,169,161,163,19450100,"2022-02-03","BVIC"
163,169,163,166,26333900,"2022-02-04","BVIC"
166,178,166,171,89005900,"2022-02-07","BVIC"
172,180,170,176,66997200,"2022-02-08","BVIC"
178,178,166,169,36924700,"2022-02-09","BVIC"
169,171,163,167,27685600,"2022-02-10","BVIC"
168,176,167,174,38670000,"2022-02-11","BVIC"
176,176,165,166,37993300,"2022-02-14","BVIC"
166,173,161,168,25303100,"2022-02-15","BVIC"
169,172,167,168,16644000,"2022-02-16","BVIC"
169,172,167,168,14213800,"2022-02-17","BVIC"
169,172,167,168,14504500,"2022-02-18","BVIC"
168,177,168,175,48763800,"2022-02-21","BVIC"
175,176,167,168,30596300,"2022-02-22","BVIC"
168,171,164,165,52367000,"2022-02-23","BVIC"
165,166,154,155,43145200,"2022-02-24","BVIC"
155,161,155,157,12650100,"2022-02-25","BVIC"
158,165,156,157,12869900,"2022-03-01","BVIC"
158,158,151,151,15402600,"2022-03-02","BVIC"
150,154,144,144,22702200,"2022-03-04","BVIC"
141,144,134,135,39838900,"2022-03-07","BVIC"
135,140,130,135,14177100,"2022-03-08","BVIC"
135,151,135,139,36219500,"2022-03-09","BVIC"
140,148,140,143,58718500,"2022-03-10","BVIC"
143,144,141,142,6658100,"2022-03-11","BVIC"
142,149,140,148,33594900,"2022-03-14","BVIC"
148,149,140,141,14172100,"2022-03-15","BVIC"
147,157,141,150,94002400,"2022-03-16","BVIC"
152,156,146,147,33460900,"2022-03-17","BVIC"
147,150,142,142,14109200,"2022-03-18","BVIC"
143,145,141,141,8083200,"2022-03-21","BVIC"
141,145,139,142,20395400,"2022-03-22","BVIC"
142,145,141,142,12737700,"2022-03-23","BVIC"
142,142,139,139,13677100,"2022-03-24","BVIC"
139,143,137,137,19599700,"2022-03-25","BVIC"
137,141,136,137,7892600,"2022-03-28","BVIC"
139,145,139,139,31070200,"2022-03-29","BVIC"
142,145,140,141,12112200,"2022-03-30","BVIC"
142,184,142,172,454853400,"2022-03-31","BVIC"
174,200,173,185,599812100,"2022-04-01","BVIC"
184,186,173,173,137138400,"2022-04-04","BVIC"
173,185,168,183,159115400,"2022-04-05","BVIC"
183,185,171,179,99287000,"2022-04-06","BVIC"
180,188,175,186,157374300,"2022-04-07","BVIC"
187,187,178,180,80438600,"2022-04-08","BVIC"
182,182,168,169,80766500,"2022-04-11","BVIC"
169,171,161,166,38681000,"2022-04-12","BVIC"
171,184,163,184,116503800,"2022-04-13","BVIC"
185,193,176,178,117391400,"2022-04-14","BVIC"
178,180,167,172,33192700,"2022-04-18","BVIC"
173,178,167,167,35121900,"2022-04-19","BVIC"
168,172,165,165,24544100,"2022-04-20","BVIC"
165,166,161,162,21066200,"2022-04-21","BVIC"
162,169,162,162,31729700,"2022-04-22","BVIC"
162,163,152,154,26061100,"2022-04-25","BVIC"
154,157,146,154,25588200,"2022-04-26","BVIC"
154,161,152,160,31897600,"2022-04-27","BVIC"
162,165,157,157,15938300,"2022-04-28","BVIC"
159,159,147,147,29089400,"2022-05-09","BVIC"
147,147,137,141,27744700,"2022-05-10","BVIC"
141,151,140,142,16441800,"2022-05-11","BVIC"
140,142,136,137,16074700,"2022-05-12","BVIC"
138,143,137,142,9335500,"2022-05-13","BVIC"
143,145,139,140,10274400,"2022-05-17","BVIC"
143,146,138,145,9958500,"2022-05-18","BVIC"
145,148,140,142,11111000,"2022-05-19","BVIC"
142,148,142,143,8388800,"2022-05-20","BVIC"
143,147,141,141,6384600,"2022-05-23","BVIC"
143,145,141,142,7514500,"2022-05-24","BVIC"
145,151,144,147,17275300,"2022-05-25","BVIC"
150,160,149,154,47139100,"2022-05-27","BVIC"
155,159,150,154,15406900,"2022-05-30","BVIC"
155,156,151,153,8035700,"2022-05-31","BVIC"
153,154,150,150,6850600,"2022-06-02","BVIC"
150,154,144,144,16706400,"2022-06-03","BVIC"
144,147,142,142,11412700,"2022-06-06","BVIC"
142,148,138,148,12109600,"2022-06-07","BVIC"
151,154,144,144,24673300,"2022-06-08","BVIC"
144,147,141,142,17555000,"2022-06-09","BVIC"
143,149,141,144,26535600,"2022-06-10","BVIC"
144,149,136,140,25246300,"2022-06-13","BVIC"
138,143,137,138,9160000,"2022-06-14","BVIC"
140,141,135,136,14454200,"2022-06-15","BVIC"
138,140,137,138,8701700,"2022-06-16","BVIC"
138,139,135,135,9850700,"2022-06-17","BVIC"
138,139,133,136,12662700,"2022-06-20","BVIC"
137,139,136,136,6749500,"2022-06-21","BVIC"
136,137,134,135,8882300,"2022-06-22","BVIC"
137,137,133,134,6980700,"2022-06-23","BVIC"
134,136,134,135,4394200,"2022-06-24","BVIC"
133,140,132,136,17229700,"2022-06-27","BVIC"
138,138,134,134,5955700,"2022-06-28","BVIC"
135,135,133,133,6894600,"2022-06-29","BVIC"
133,134,132,132,2653900,"2022-06-30","BVIC"
132,133,124,126,15315500,"2022-07-01","BVIC"
126,126,120,121,9433300,"2022-07-04","BVIC"
121,125,121,124,3161700,"2022-07-05","BVIC"
124,124,120,121,4244200,"2022-07-06","BVIC"
121,133,121,126,7694100,"2022-07-07","BVIC"
126,131,125,129,5898100,"2022-07-08","BVIC"
130,135,126,134,13105400,"2022-07-11","BVIC"
135,141,131,136,24644500,"2022-07-12","BVIC"
138,141,131,131,10388700,"2022-07-13","BVIC"
133,141,127,128,16349600,"2022-07-14","BVIC"
127,131,124,127,11679600,"2022-07-15","BVIC"
130,131,128,128,5947500,"2022-07-18","BVIC"
134,134,128,130,13552000,"2022-07-19","BVIC"
132,135,130,134,7989000,"2022-07-20","BVIC"
134,137,133,133,7358800,"2022-07-21","BVIC"
134,137,133,135,5485600,"2022-07-22","BVIC"
136,136,131,133,6093900,"2022-07-25","BVIC"
134,134,132,133,3238100,"2022-07-26","BVIC"
133,133,130,131,6324300,"2022-07-27","BVIC"
131,134,131,133,3401300,"2022-07-28","BVIC"
134,137,133,133,9868400,"2022-07-29","BVIC"
135,138,133,134,9032800,"2022-08-01","BVIC"
135,146,135,146,56148600,"2022-08-02","BVIC"
149,151,141,141,43313900,"2022-08-03","BVIC"
143,146,139,139,20234700,"2022-08-04","BVIC"
140,142,140,141,6335000,"2022-08-05","BVIC"
142,143,138,139,14480600,"2022-08-08","BVIC"
139,139,136,139,7641900,"2022-08-09","BVIC"
140,141,135,137,5982200,"2022-08-10","BVIC"
139,140,136,139,4943800,"2022-08-11","BVIC"
139,142,139,142,7383100,"2022-08-12","BVIC"
143,146,140,141,8518100,"2022-08-15","BVIC"
141,143,141,141,8042500,"2022-08-16","BVIC"
141,141,139,140,5201500,"2022-08-18","BVIC"
140,140,137,137,10399000,"2022-08-19","BVIC"
136,140,133,135,7491300,"2022-08-22","BVIC"
135,142,133,142,21599500,"2022-08-23","BVIC"
144,152,142,146,84190100,"2022-08-24","BVIC"
147,156,146,147,99454100,"2022-08-25","BVIC"
147,149,139,140,42122100,"2022-08-26","BVIC"
139,139,131,135,22959900,"2022-08-29","BVIC"
135,138,135,137,10430800,"2022-08-30","BVIC"
137,139,135,136,16099100,"2022-08-31","BVIC"
136,137,134,135,6299100,"2022-09-01","BVIC"
135,141,134,138,21266200,"2022-09-02","BVIC"
138,142,136,138,20921100,"2022-09-05","BVIC"
139,139,135,135,12699000,"2022-09-06","BVIC"
136,136,134,135,12423300,"2022-09-07","BVIC"
136,143,135,137,34048500,"2022-09-08","BVIC"
138,138,135,137,6456900,"2022-09-09","BVIC"
137,138,136,138,6027300,"2022-09-12","BVIC"
138,143,137,139,19610200,"2022-09-13","BVIC"
138,139,136,137,6242700,"2022-09-14","BVIC"
137,140,137,138,7644400,"2022-09-15","BVIC"
139,139,135,136,6648500,"2022-09-16","BVIC"
136,140,134,135,26382800,"2022-09-19","BVIC"
135,137,134,134,7601300,"2022-09-20","BVIC"
134,135,130,133,10227900,"2022-09-21","BVIC"
133,133,128,130,12208300,"2022-09-22","BVIC"
130,137,128,131,29183400,"2022-09-23","BVIC"
131,132,125,127,14015100,"2022-09-26","BVIC"
127,130,125,127,8828100,"2022-09-27","BVIC"
127,129,126,126,4542100,"2022-09-28","BVIC"
126,129,123,124,9125800,"2022-09-29","BVIC"
125,129,120,124,14989100,"2022-09-30","BVIC"
124,124,122,123,3317500,"2022-10-03","BVIC"
123,131,123,128,14832800,"2022-10-04","BVIC"
128,131,123,125,9864000,"2022-10-05","BVIC"
126,127,124,126,4196800,"2022-10-06","BVIC"
128,128,123,123,8105000,"2022-10-07","BVIC"
123,131,122,125,19082400,"2022-10-10","BVIC"
128,129,125,126,6610300,"2022-10-11","BVIC"
128,134,126,130,25726600,"2022-10-12","BVIC"
130,135,129,130,22183700,"2022-10-13","BVIC"
130,133,128,128,7086000,"2022-10-14","BVIC"
126,130,123,124,5858700,"2022-10-17","BVIC"
124,132,124,130,16565700,"2022-10-18","BVIC"
131,138,131,131,55561300,"2022-10-19","BVIC"
131,133,126,128,17604700,"2022-10-20","BVIC"
129,137,128,130,31316200,"2022-10-21","BVIC"
133,135,130,133,21494200,"2022-10-24","BVIC"
134,149,133,147,216578500,"2022-10-25","BVIC"
148,149,137,140,75769100,"2022-10-26","BVIC"
137,142,137,138,20180800,"2022-10-27","BVIC"
130,140,130,131,38057300,"2022-10-28","BVIC"
131,136,131,135,16857400,"2022-10-31","BVIC"
137,138,131,132,21246800,"2022-11-01","BVIC"
133,137,131,135,26016500,"2022-11-02","BVIC"
135,135,131,133,9566900,"2022-11-03","BVIC"
133,133,130,132,10000300,"2022-11-04","BVIC"
133,136,131,132,34455800,"2022-11-07","BVIC"
133,134,132,132,7771200,"2022-11-08","BVIC"
133,135,132,134,10736100,"2022-11-09","BVIC"
135,138,132,135,40857900,"2022-11-10","BVIC"
137,139,134,135,32403600,"2022-11-11","BVIC"
135,137,135,136,10895600,"2022-11-14","BVIC"
139,140,135,137,28592200,"2022-11-15","BVIC"
137,138,134,135,8503700,"2022-11-16","BVIC"
135,138,133,134,12712500,"2022-11-17","BVIC"
134,135,133,133,4195400,"2022-11-18","BVIC"
134,136,133,133,5276300,"2022-11-21","BVIC"
133,135,133,133,6188600,"2022-11-22","BVIC"
133,138,133,135,30074500,"2022-11-23","BVIC"
137,138,134,135,7414900,"2022-11-24","BVIC"
135,136,133,134,6314700,"2022-11-25","BVIC"
134,136,133,134,5162500,"2022-11-28","BVIC"
134,134,132,133,6729900,"2022-11-29","BVIC"
133,137,132,133,25552200,"2022-11-30","BVIC"
134,135,130,131,12102100,"2022-12-01","BVIC"
131,131,128,128,8674800,"2022-12-02","BVIC"
128,129,126,127,12020500,"2022-12-05","BVIC"
127,127,122,123,10495300,"2022-12-06","BVIC"
125,126,122,122,6271700,"2022-12-07","BVIC"
122,124,122,123,4071200,"2022-12-08","BVIC"
124,124,122,123,2484600,"2022-12-09","BVIC"
123,123,120,121,5568300,"2022-12-12","BVIC"
122,124,121,124,4019200,"2022-12-13","BVIC"
124,124,120,121,3351700,"2022-12-14","BVIC"
121,121,113,116,12225600,"2022-12-15","BVIC"
117,117,112,114,6999200,"2022-12-16","BVIC"
114,115,111,112,3661500,"2022-12-19","BVIC"
114,114,108,108,11673900,"2022-12-20","BVIC"
108,109,104,105,7940600,"2022-12-21","BVIC"
105,108,105,107,5420700,"2022-12-22","BVIC"
107,110,106,107,4047600,"2022-12-23","BVIC"
107,109,107,107,1931000,"2022-12-26","BVIC"
107,108,106,107,1811800,"2022-12-27","BVIC"
108,111,106,106,10784400,"2022-12-28","BVIC"
106,108,105,107,2967400,"2022-12-29","BVIC"
107,111,107,107,8049900,"2022-12-30","BVIC"
107,116,107,115,15339800,"2023-01-02","BVIC"
117,117,109,112,5322000,"2023-01-03","BVIC"
113,115,110,112,3423000,"2023-01-04","BVIC"
112,112,106,107,5957300,"2023-01-05","BVIC"
107,108,104,108,3660200,"2023-01-06","BVIC"
108,110,102,105,7805300,"2023-01-09","BVIC"
105,106,98,100,9281500,"2023-01-10","BVIC"
100,107,99,103,28180200,"2023-01-11","BVIC"
104,106,103,103,3295900,"2023-01-12","BVIC"
103,105,101,103,3176300,"2023-01-13","BVIC"
104,104,101,101,3083600,"2023-01-16","BVIC"
101,103,101,102,1736600,"2023-01-17","BVIC"
102,103,101,102,1212400,"2023-01-18","BVIC"
102,103,101,103,1681400,"2023-01-19","BVIC"
103,105,102,102,2246400,"2023-01-20","BVIC"
102,104,102,103,2434400,"2023-01-24","BVIC"
103,106,103,104,2774500,"2023-01-25","BVIC"
104,111,104,107,15221800,"2023-01-26","BVIC"
107,112,107,109,4693100,"2023-01-27","BVIC"
109,118,109,113,15582400,"2023-01-30","BVIC"
114,114,109,109,4388700,"2023-01-31","BVIC"
109,110,107,110,1997600,"2023-02-01","BVIC"
110,112,109,110,2778800,"2023-02-02","BVIC"
110,112,109,110,2228400,"2023-02-03","BVIC"
110,112,109,110,1671800,"2023-02-06","BVIC"
110,111,109,109,1887400,"2023-02-07","BVIC"
109,114,108,110,17849700,"2023-02-08","BVIC"
110,111,109,109,2806200,"2023-02-09","BVIC"
109,110,107,107,3251900,"2023-02-10","BVIC"
107,108,106,107,1690400,"2023-02-13","BVIC"
108,108,106,106,2119800,"2023-02-14","BVIC"
106,108,106,107,1417900,"2023-02-15","BVIC"
107,110,107,108,2463700,"2023-02-16","BVIC"
109,109,106,107,1827100,"2023-02-17","BVIC"
106,109,106,108,2711600,"2023-02-20","BVIC"
108,113,106,107,17169000,"2023-02-21","BVIC"
107,108,105,106,2368700,"2023-02-22","BVIC"
107,108,106,106,1199600,"2023-02-23","BVIC"
106,107,104,104,3309300,"2023-02-24","BVIC"
105,105,103,103,1661000,"2023-02-27","BVIC"
104,106,103,104,1314400,"2023-02-28","BVIC"
104,111,104,106,12546400,"2023-03-01","BVIC"
107,108,102,106,3395400,"2023-03-02","BVIC"
106,106,103,103,2299300,"2023-03-03","BVIC"
103,105,103,105,1420300,"2023-03-06","BVIC"
105,105,103,103,2371500,"2023-03-07","BVIC"
103,105,101,102,2739400,"2023-03-08","BVIC"
102,105,101,102,7731300,"2023-03-09","BVIC"
102,102,100,100,3063500,"2023-03-10","BVIC"
98,100,98,99,3375900,"2023-03-13","BVIC"
99,99,96,96,3084100,"2023-03-14","BVIC"
98,98,91,91,5980000,"2023-03-15","BVIC"
91,92,85,85,9227400,"2023-03-16","BVIC"
85,90,84,86,2419300,"2023-03-17","BVIC"
86,88,85,87,1950600,"2023-03-20","BVIC"
87,90,86,90,1661800,"2023-03-21","BVIC"
90,91,89,89,974900,"2023-03-24","BVIC"
89,90,87,89,1360400,"2023-03-27","BVIC"
90,90,88,90,2413700,"2023-03-28","BVIC"
90,92,90,92,3810800,"2023-03-29","BVIC"
93,97,90,94,23576500,"2023-03-30","BVIC"
94,96,91,93,13494600,"2023-03-31","BVIC"
94,94,91,92,1598400,"2023-04-03","BVIC"
92,93,87,90,4007800,"2023-04-04","BVIC"
90,91,88,89,1848000,"2023-04-05","BVIC"
89,90,87,89,2743000,"2023-04-06","BVIC"
89,90,88,90,2965100,"2023-04-10","BVIC"
90,90,88,90,299700,"2023-04-11","BVIC"
90,91,88,89,1027200,"2023-04-12","BVIC"
89,91,89,89,1013800,"2023-04-13","BVIC"
89,91,88,89,2589100,"2023-04-14","BVIC"
89,90,88,88,1640500,"2023-04-17","BVIC"
88,89,87,87,1832900,"2023-04-18","BVIC"
87,89,87,89,1198500,"2023-04-26","BVIC"
89,93,89,91,6300100,"2023-04-27","BVIC"
92,94,91,91,2501300,"2023-04-28","BVIC"
91,94,91,91,2187700,"2023-05-02","BVIC"
93,95,91,92,1864000,"2023-05-03","BVIC"
94,94,91,92,1469500,"2023-05-04","BVIC"
93,104,92,95,44742800,"2023-05-05","BVIC"
96,97,94,94,6095200,"2023-05-08","BVIC"
94,98,93,96,5752500,"2023-05-09","BVIC"
97,101,95,96,11621600,"2023-05-10","BVIC"
97,97,92,94,5066100,"2023-05-11","BVIC"
94,94,93,93,1011700,"2023-05-12","BVIC"
94,96,93,93,2107500,"2023-05-15","BVIC"
94,95,92,93,2490300,"2023-05-16","BVIC"
93,94,92,94,1226000,"2023-05-17","BVIC"
94,94,91,91,1610800,"2023-05-19","BVIC"
91,93,91,92,1619900,"2023-05-22","BVIC"
92,101,91,97,41017900,"2023-05-23","BVIC"
98,98,94,96,0,"2023-05-24","BVIC"
97,98,95,95,2961200,"2023-05-25","BVIC"
95,98,94,94,6405900,"2023-05-26","BVIC"
94,98,93,96,4770400,"2023-05-29","BVIC"
95,98,94,95,2219000,"2023-05-30","BVIC"
96,96,93,94,2849700,"2023-05-31","BVIC"
94,95,93,93,868400,"2023-06-05","BVIC"
93,94,92,93,3162400,"2023-06-06","BVIC"
93,94,92,93,1374300,"2023-06-07","BVIC"
93,102,92,95,33551100,"2023-06-08","BVIC"
103,103,95,95,5546500,"2023-06-09","BVIC"
96,100,95,96,10100300,"2023-06-12","BVIC"
96,99,96,96,2851000,"2023-06-13","BVIC"
97,98,95,95,2141200,"2023-06-14","BVIC"
96,97,95,96,1630100,"2023-06-15","BVIC"
96,98,95,96,2157800,"2023-06-16","BVIC"
96,97,94,96,3031800,"2023-06-19","BVIC"
96,96,94,95,2473700,"2023-06-20","BVIC"
95,95,94,94,2144300,"2023-06-21","BVIC"
94,97,94,96,2255100,"2023-06-22","BVIC"
96,97,94,94,2224600,"2023-06-23","BVIC"
100,100,94,95,1652900,"2023-06-26","BVIC"
100,100,94,95,2238200,"2023-06-27","BVIC"
101,101,94,94,2232200,"2023-07-03","BVIC"
105,105,93,96,4122200,"2023-07-04","BVIC"
102,102,95,95,1586400,"2023-07-05","BVIC"
122,122,95,101,14761100,"2023-07-06","BVIC"
118,118,99,109,19384400,"2023-07-07","BVIC"
109,111,107,108,10423900,"2023-07-10","BVIC"
100,113,100,111,13052800,"2023-07-11","BVIC"
112,119,110,117,51439600,"2023-07-12","BVIC"
117,130,116,130,69719700,"2023-07-13","BVIC"
130,135,124,127,98281400,"2023-07-14","BVIC"
130,130,121,121,33036200,"2023-07-17","BVIC"
122,123,115,117,22523600,"2023-07-18","BVIC"
117,119,115,116,10323400,"2023-07-20","BVIC"
116,118,112,116,8041400,"2023-07-21","BVIC"
116,116,110,111,14572400,"2023-07-24","BVIC"
111,112,105,107,13172300,"2023-07-25","BVIC"
107,112,105,111,15411800,"2023-07-26","BVIC"
112,114,109,111,8037700,"2023-07-27","BVIC"
111,111,108,108,3627400,"2023-07-28","BVIC"
109,109,105,106,4900000,"2023-07-31","BVIC"
106,108,103,104,6723400,"2023-08-01","BVIC"
105,106,103,103,1263000,"2023-08-02","BVIC"
103,105,103,103,2801800,"2023-08-03","BVIC"
104,105,102,104,2653000,"2023-08-04","BVIC"
104,112,104,106,6272700,"2023-08-07","BVIC"
106,109,105,105,6808600,"2023-08-08","BVIC"
106,107,104,106,2279900,"2023-08-09","BVIC"
106,109,105,107,5528200,"2023-08-10","BVIC"
107,108,105,105,2820700,"2023-08-11","BVIC"
100,106,100,100,10729300,"2023-08-14","BVIC"
93,106,93,100,6291100,"2023-08-15","BVIC"
100,103,100,102,1460700,"2023-08-16","BVIC"
102,102,100,102,1985300,"2023-08-18","BVIC"
102,104,100,100,4104900,"2023-08-21","BVIC"
101,102,100,100,1071200,"2023-08-22","BVIC"
100,101,99,100,3008500,"2023-08-23","BVIC"
101,103,99,100,4299700,"2023-08-24","BVIC"
101,103,100,101,3004800,"2023-08-25","BVIC"
101,101,100,100,1063700,"2023-08-28","BVIC"
100,104,100,102,7146900,"2023-08-29","BVIC"
102,103,100,101,4352900,"2023-08-30","BVIC"
101,106,100,104,8630900,"2023-08-31","BVIC"
105,106,100,102,8179800,"2023-09-01","BVIC"
102,103,99,100,5468500,"2023-09-04","BVIC"
101,101,100,101,2256600,"2023-09-05","BVIC"
101,102,99,100,3165100,"2023-09-06","BVIC"
101,106,100,102,31429000,"2023-09-07","BVIC"
102,103,100,100,4160800,"2023-09-08","BVIC"
101,102,99,99,6566400,"2023-09-11","BVIC"
99,103,99,101,6410900,"2023-09-12","BVIC"
101,101,98,99,3221700,"2023-09-13","BVIC"
99,100,98,99,3968500,"2023-09-14","BVIC"
99,99,97,98,5119500,"2023-09-15","BVIC"
98,103,98,100,27969200,"2023-09-18","BVIC"
100,101,98,99,6557800,"2023-09-19","BVIC"
99,101,99,99,1582300,"2023-09-20","BVIC"
100,100,98,99,1461600,"2023-09-21","BVIC"
100,100,99,99,1280100,"2023-09-22","BVIC"
99,100,99,99,1346500,"2023-09-25","BVIC"
99,100,98,98,4411100,"2023-09-26","BVIC"
98,100,98,100,2521000,"2023-09-27","BVIC"
100,100,99,99,1333900,"2023-09-29","BVIC"
100,100,98,99,1154200,"2023-10-02","BVIC"
99,103,99,101,6369500,"2023-10-03","BVIC"
102,102,98,99,1546600,"2023-10-04","BVIC"
99,100,98,99,959900,"2023-10-05","BVIC"
99,99,97,98,2398500,"2023-10-06","BVIC"
98,99,97,98,837200,"2023-10-09","BVIC"
99,99,98,99,811200,"2023-10-10","BVIC"
99,99,97,98,1211200,"2023-10-11","BVIC"
98,99,97,98,1628000,"2023-10-12","BVIC"
98,99,96,98,2431500,"2023-10-13","BVIC"
98,98,96,97,1877500,"2023-10-16","BVIC"
96,98,96,98,2324500,"2023-10-17","BVIC"
97,98,96,96,1165300,"2023-10-18","BVIC"
96,97,94,95,2134200,"2023-10-19","BVIC"
94,95,91,93,3154200,"2023-10-20","BVIC"
93,96,90,93,8505300,"2023-10-23","BVIC"
92,93,91,92,1142600,"2023-10-24","BVIC"
92,93,91,91,1662800,"2023-10-25","BVIC"
92,92,89,90,1914100,"2023-10-26","BVIC"
90,91,89,90,1106100,"2023-10-27","BVIC"
91,94,88,88,11651600,"2023-10-30","BVIC"
88,93,88,89,8972800,"2023-10-31","BVIC"
89,91,88,90,2180400,"2023-11-01","BVIC"
89,91,87,89,2721600,"2023-11-02","BVIC"
88,91,88,90,2183000,"2023-11-03","BVIC"
90,92,89,91,1453900,"2023-11-06","BVIC"
91,91,90,90,505800,"2023-11-07","BVIC"
90,90,88,88,2131200,"2023-11-08","BVIC"
89,92,89,90,4211400,"2023-11-09","BVIC"
91,91,89,90,1357200,"2023-11-10","BVIC"
85,90,85,90,479700,"2023-11-13","BVIC"
89,90,88,89,2091200,"2023-11-14","BVIC"
89,90,88,88,1100600,"2023-11-15","BVIC"
88,94,88,91,5224400,"2023-11-16","BVIC"
91,92,90,91,1031200,"2023-11-17","BVIC"
90,91,89,90,272600,"2023-11-20","BVIC"
90,90,89,90,667000,"2023-11-21","BVIC"
91,91,89,90,582100,"2023-11-22","BVIC"
90,93,89,90,6087100,"2023-11-23","BVIC"
90,100,90,94,40062400,"2023-11-24","BVIC"
95,97,91,92,8429300,"2023-11-27","BVIC"
91,92,90,92,3358600,"2023-11-28","BVIC"
95,97,90,94,12458800,"2023-11-29","BVIC"
94,96,93,93,3890300,"2023-11-30","BVIC"
93,94,91,92,2707700,"2023-12-01","BVIC"
92,97,91,95,7777500,"2023-12-04","BVIC"
96,97,93,96,1438500,"2023-12-05","BVIC"
95,96,93,93,574300,"2023-12-06","BVIC"
93,94,92,93,1193900,"2023-12-07","BVIC"
93,94,90,91,2359500,"2023-12-08","BVIC"
91,93,89,89,3543300,"2023-12-11","BVIC"
89,94,89,92,12477300,"2023-12-12","BVIC"
92,92,90,90,1637600,"2023-12-13","BVIC"
90,92,90,90,2552500,"2023-12-14","BVIC"
91,92,90,91,949000,"2023-12-15","BVIC"
91,92,89,89,2532000,"2023-12-18","BVIC"
90,93,89,90,7814000,"2023-12-19","BVIC"
90,92,90,90,2113200,"2023-12-20","BVIC"
90,91,89,90,1033100,"2023-12-21","BVIC"
90,92,89,90,1067300,"2023-12-22","BVIC"
90,90,89,89,1214100,"2023-12-27","BVIC"
90,96,89,96,11673500,"2023-12-28","BVIC"
96,99,91,99,9200400,"2023-12-29","BVIC"
98,98,93,93,2471700,"2024-01-02","BVIC"
94,95,91,92,3137700,"2024-01-03","BVIC"
93,94,91,92,1402500,"2024-01-04","BVIC"
93,96,92,93,15666600,"2024-01-05","BVIC"
94,95,93,94,680000,"2024-01-08","BVIC"
94,94,93,93,789100,"2024-01-09","BVIC"
93,96,92,93,10235000,"2024-01-10","BVIC"
94,94,91,92,1977500,"2024-01-11","BVIC"
92,93,91,91,403300,"2024-01-12","BVIC"
91,95,91,92,4335800,"2024-01-15","BVIC"
92,94,91,92,850700,"2024-01-16","BVIC"
92,93,91,91,1092200,"2024-01-17","BVIC"
91,97,90,91,8648700,"2024-01-18","BVIC"
91,92,90,90,447200,"2024-01-19","BVIC"
91,96,90,92,13082000,"2024-01-22","BVIC"
92,92,89,90,3373300,"2024-01-23","BVIC"
90,91,89,90,653600,"2024-01-24","BVIC"
90,91,89,90,829200,"2024-01-25","BVIC"
90,90,88,89,1466900,"2024-01-26","BVIC"
89,90,88,89,488200,"2024-01-29","BVIC"
89,90,88,89,582600,"2024-01-30","BVIC"
89,91,89,90,820200,"2024-01-31","BVIC"
90,91,89,90,567100,"2024-02-01","BVIC"
89,90,89,89,121200,"2024-02-02","BVIC"
90,90,88,89,227900,"2024-02-05","BVIC"
88,90,88,90,355600,"2024-02-06","BVIC"
90,90,89,89,767600,"2024-02-07","BVIC"
89,92,89,91,2561300,"2024-02-12","BVIC"
91,91,90,91,438000,"2024-02-13","BVIC"
91,91,89,90,1379600,"2024-02-15","BVIC"
90,90,89,90,1205400,"2024-02-16","BVIC"
90,90,89,89,385800,"2024-02-19","BVIC"
89,90,89,90,349400,"2024-02-20","BVIC"
90,90,88,89,401200,"2024-02-21","BVIC"
89,90,89,89,125400,"2024-02-22","BVIC"
89,90,88,89,191600,"2024-02-23","BVIC"
89,92,89,90,739700,"2024-02-26","BVIC"
90,92,90,90,7400300,"2024-02-27","BVIC"
90,90,89,90,585400,"2024-02-28","BVIC"
90,90,89,89,374100,"2024-02-29","BVIC"
89,92,89,89,7916100,"2024-03-01","BVIC"
89,97,89,90,52381200,"2024-03-04","BVIC"
90,91,88,89,6438300,"2024-03-05","BVIC"
89,91,88,89,2584000,"2024-03-06","BVIC"
90,91,89,89,1350800,"2024-03-07","BVIC"
89,93,89,89,9877000,"2024-03-08","BVIC"
90,91,89,89,1475600,"2024-03-13","BVIC"
89,90,89,89,729200,"2024-03-14","BVIC"
89,90,88,89,409800,"2024-03-15","BVIC"
89,90,89,89,1051400,"2024-03-18","BVIC"
89,90,88,89,1180400,"2024-03-19","BVIC"
89,89,88,89,2809300,"2024-03-20","BVIC"
89,91,89,90,2985000,"2024-03-21","BVIC"
89,92,89,90,2389900,"2024-03-22","BVIC"
91,91,89,90,265200,"2024-03-25","BVIC"
90,90,89,89,610000,"2024-03-26","BVIC"
89,90,88,89,2458300,"2024-03-27","BVIC"
89,89,83,84,10541900,"2024-03-28","BVIC"
84,86,80,83,4119400,"2024-04-01","BVIC"
83,89,81,83,12802500,"2024-04-02","BVIC"
83,83,81,82,2168900,"2024-04-03","BVIC"
82,83,80,83,1530000,"2024-04-04","BVIC"
82,85,80,82,8026200,"2024-04-05","BVIC"
82,82,78,80,1204100,"2024-04-16","BVIC"
80,81,79,79,723600,"2024-04-17","BVIC"
79,81,79,80,342300,"2024-04-18","BVIC"
80,81,77,78,1424600,"2024-04-19","BVIC"
78,79,76,77,1403900,"2024-04-22","BVIC"
77,81,76,80,7618100,"2024-04-23","BVIC"
80,84,79,83,15574700,"2024-04-24","BVIC"
83,83,80,80,1163000,"2024-04-25","BVIC"
80,85,80,82,26464800,"2024-04-26","BVIC"
82,83,77,78,5021500,"2024-04-29","BVIC"
79,82,78,80,18739200,"2024-04-30","BVIC"
80,80,77,78,2732700,"2024-05-02","BVIC"
78,79,76,77,1787600,"2024-05-03","BVIC"
77,79,76,78,1983400,"2024-05-06","BVIC"
77,79,77,78,1304100,"2024-05-07","BVIC"
78,79,77,78,1047400,"2024-05-08","BVIC"
78,80,77,77,4301000,"2024-05-13","BVIC"
78,80,77,78,2844800,"2024-05-14","BVIC"
77,78,77,77,916300,"2024-05-15","BVIC"
76,79,76,77,2471400,"2024-05-16","BVIC"
78,78,76,77,1401100,"2024-05-17","BVIC"
77,79,76,77,2619400,"2024-05-20","BVIC"
77,78,75,76,2801100,"2024-05-21","BVIC"
77,83,76,77,47151700,"2024-05-22","BVIC"
77,82,76,77,70494700,"2024-05-27","BVIC"
77,80,76,76,33975900,"2024-05-28","BVIC"
77,80,76,77,23363500,"2024-05-29","BVIC"
77,77,76,76,1334200,"2024-05-30","BVIC"
76,81,75,76,19435800,"2024-05-31","BVIC"
76,79,75,76,11306200,"2024-06-03","BVIC"
76,77,75,76,3430800,"2024-06-04","BVIC"
76,77,74,75,1853000,"2024-06-05","BVIC"
74,76,74,74,2113500,"2024-06-06","BVIC"
75,75,74,75,725400,"2024-06-07","BVIC"
75,75,74,74,1154000,"2024-06-10","BVIC"
74,75,73,74,2008100,"2024-06-11","BVIC"
74,74,69,70,4612500,"2024-06-12","BVIC"
71,71,69,69,1405000,"2024-06-13","BVIC"
51,70,51,66,4044400,"2024-06-14","BVIC"
77,77,63,65,1633300,"2024-06-19","BVIC"
50,66,50,64,1501700,"2024-06-20","BVIC"
83,83,63,69,13838700,"2024-06-21","BVIC"
66,79,66,76,25942200,"2024-06-24","BVIC"
78,78,73,74,1693800,"2024-06-25","BVIC"
74,74,71,72,1415400,"2024-06-26","BVIC"
72,73,71,72,905500,"2024-06-27","BVIC"
72,75,71,71,2603200,"2024-06-28","BVIC"
72,78,70,71,99048800,"2024-07-01","BVIC"
72,73,71,72,2209800,"2024-07-02","BVIC"
73,86,71,81,64998700,"2024-07-03","BVIC"
82,87,78,79,41310100,"2024-07-04","BVIC"
79,80,76,76,3317900,"2024-07-05","BVIC"
77,78,72,75,10242100,"2024-07-08","BVIC"
76,78,74,77,6478600,"2024-07-09","BVIC"
78,78,75,75,2387900,"2024-07-10","BVIC"
76,77,74,75,3271400,"2024-07-11","BVIC"
75,87,75,83,120931900,"2024-07-12","BVIC"
84,85,78,82,19517200,"2024-07-15","BVIC"
83,84,82,82,9411900,"2024-07-16","BVIC"
83,83,79,80,6946600,"2024-07-17","BVIC"
80,83,79,81,7810100,"2024-07-18","BVIC"
81,81,79,80,2398800,"2024-07-19","BVIC"
80,82,79,81,19443600,"2024-07-22","BVIC"
81,85,79,80,19835200,"2024-07-23","BVIC"
80,81,75,77,15001600,"2024-07-24","BVIC"
77,80,75,76,32376300,"2024-07-25","BVIC"
77,78,76,77,2693800,"2024-07-26","BVIC"
77,80,77,77,11169400,"2024-07-29","BVIC"
77,79,76,76,4068200,"2024-07-30","BVIC"
77,79,75,75,36113500,"2024-07-31","BVIC"
76,78,75,76,19579700,"2024-08-01","BVIC"
76,80,75,76,42742100,"2024-08-02","BVIC"
77,77,72,74,5753300,"2024-08-05","BVIC"
74,75,74,75,1325000,"2024-08-06","BVIC"
75,76,74,75,1565200,"2024-08-07","BVIC"
76,78,75,76,4204500,"2024-08-08","BVIC"
76,78,76,77,2223300,"2024-08-09","BVIC"
77,81,76,78,28954000,"2024-08-12","BVIC"
79,82,77,79,42365400,"2024-08-13","BVIC"
79,82,78,80,13990900,"2024-08-14","BVIC"
80,81,79,79,5845000,"2024-08-15","BVIC"
79,81,79,79,1520900,"2024-08-16","BVIC"
79,84,78,82,15251100,"2024-08-19","BVIC"
83,92,82,86,75649300,"2024-08-20","BVIC"
86,88,84,86,14255700,"2024-08-21","BVIC"
85,86,82,82,8551000,"2024-08-22","BVIC"
82,89,82,85,24399900,"2024-08-23","BVIC"
85,86,83,85,4461100,"2024-08-26","BVIC"
85,85,82,83,3995400,"2024-08-27","BVIC"
84,84,82,82,3661800,"2024-08-28","BVIC"
82,84,82,82,6034500,"2024-08-29","BVIC"
82,83,81,82,3067900,"2024-08-30","BVIC"
82,84,81,83,3133300,"2024-09-02","BVIC"
83,83,81,83,2594700,"2024-09-03","BVIC"
82,83,82,83,1366200,"2024-09-04","BVIC"
83,83,82,82,802800,"2024-09-05","BVIC"
82,83,82,83,1395400,"2024-09-06","BVIC"
82,84,82,83,2098900,"2024-09-09","BVIC"
84,84,83,83,1823000,"2024-09-10","BVIC"
84,84,82,83,2666200,"2024-09-11","BVIC"
83,84,82,83,2571200,"2024-09-12","BVIC"
83,83,82,83,1945300,"2024-09-13","BVIC"
83,89,82,84,36090100,"2024-09-17","BVIC"
85,86,84,84,3638600,"2024-09-18","BVIC"
84,85,82,83,6546500,"2024-09-19","BVIC"
84,84,82,83,2165500,"2024-09-20","BVIC"
83,88,83,86,22444400,"2024-09-23","BVIC"
86,86,84,85,3818700,"2024-09-24","BVIC"
86,86,84,85,3621600,"2024-09-25","BVIC"
84,85,84,85,1671000,"2024-09-26","BVIC"
84,85,83,84,978000,"2024-09-27","BVIC"
85,85,83,83,2744400,"2024-09-30","BVIC"
84,84,82,83,2047000,"2024-10-01","BVIC"
83,84,81,82,2162000,"2024-10-02","BVIC"
82,83,81,82,1028500,"2024-10-03","BVIC"
82,83,80,81,3741700,"2024-10-04","BVIC"
81,82,79,81,5213200,"2024-10-07","BVIC"
82,83,81,81,1637900,"2024-10-08","BVIC"
82,83,79,80,4909000,"2024-10-09","BVIC"
80,83,80,81,1894700,"2024-10-10","BVIC"
81,82,81,82,402200,"2024-10-11","BVIC"
82,83,80,81,7609200,"2024-10-14","BVIC"
81,89,81,86,25373700,"2024-10-15","BVIC"
85,88,85,87,7563600,"2024-10-16","BVIC"
87,105,86,99,109756700,"2024-10-17","BVIC"
99,103,93,95,34793500,"2024-10-18","BVIC"
95,98,91,96,33824600,"2024-10-21","BVIC"
96,102,96,97,42540100,"2024-10-22","BVIC"
97,105,95,104,34736000,"2024-10-23","BVIC"
104,105,99,100,28860200,"2024-10-24","BVIC"
100,102,97,97,8984800,"2024-10-25","BVIC"
98,103,96,101,21872500,"2024-10-28","BVIC"
101,112,98,104,102559700,"2024-10-29","BVIC"
105,108,100,101,37526400,"2024-10-30","BVIC"
102,105,99,101,12261400,"2024-10-31","BVIC"
102,103,99,101,5593200,"2024-11-01","BVIC"