"Open","High","Low","Close","Volume","Date","Emiten"
705,705,695,705,1552500,"2007-01-02","BMTR"
690,695,685,690,6375000,"2007-01-03","BMTR"
690,690,685,690,485000,"2007-01-04","BMTR"
695,695,690,695,6337500,"2007-01-05","BMTR"
690,690,690,690,6085000,"2007-01-08","BMTR"
690,690,690,690,5302500,"2007-01-09","BMTR"
690,695,690,690,5025000,"2007-01-10","BMTR"
695,695,690,695,1625000,"2007-01-11","BMTR"
725,725,690,725,18080000,"2007-01-12","BMTR"
835,865,755,835,106337500,"2007-01-15","BMTR"
870,875,835,870,55100000,"2007-01-16","BMTR"
950,950,865,950,95607500,"2007-01-17","BMTR"
1040,1115,950,1040,138097500,"2007-01-18","BMTR"
950,1070,930,950,45340000,"2007-01-19","BMTR"
955,965,920,955,11137500,"2007-01-22","BMTR"
990,1015,955,990,100967500,"2007-01-23","BMTR"
975,1015,975,975,39307500,"2007-01-24","BMTR"
940,995,935,940,16577500,"2007-01-25","BMTR"
940,940,940,940,0,"2007-01-26","BMTR"
940,970,905,940,12672500,"2007-01-29","BMTR"
945,945,925,945,3972500,"2007-01-30","BMTR"
935,940,925,935,1115000,"2007-01-31","BMTR"
945,965,935,945,3575000,"2007-02-01","BMTR"
960,965,990,960,26892500,"2007-02-02","BMTR"
955,970,955,955,5610000,"2007-02-05","BMTR"
940,955,940,940,1967500,"2007-02-06","BMTR"
955,960,945,955,652500,"2007-02-07","BMTR"
945,970,940,945,6962500,"2007-02-08","BMTR"
950,975,945,950,15192500,"2007-02-09","BMTR"
950,960,945,950,10947500,"2007-02-12","BMTR"
970,985,950,970,22540000,"2007-02-13","BMTR"
975,1005,975,975,25022500,"2007-02-14","BMTR"
970,985,970,970,2175000,"2007-02-15","BMTR"
965,970,960,965,2317500,"2007-02-16","BMTR"
985,1000,980,985,8615000,"2007-02-19","BMTR"
1075,1080,985,1075,28895000,"2007-02-20","BMTR"
1060,1130,1050,1060,36240000,"2007-02-21","BMTR"
1030,1090,1030,1030,8380000,"2007-02-22","BMTR"
1040,1050,1010,1040,4720000,"2007-02-23","BMTR"
1040,1060,1040,1040,9680000,"2007-02-26","BMTR"
1010,1040,1010,1010,9485000,"2007-02-27","BMTR"
970,990,900,970,16442500,"2007-02-28","BMTR"
960,990,960,960,3357500,"2007-03-01","BMTR"
960,965,960,960,5827500,"2007-03-02","BMTR"
930,965,920,930,4187500,"2007-03-05","BMTR"
935,950,935,935,1500000,"2007-03-06","BMTR"
940,970,940,940,5167500,"2007-03-07","BMTR"
960,975,950,960,5477500,"2007-03-08","BMTR"
955,965,955,955,3355000,"2007-03-09","BMTR"
970,985,965,970,3050000,"2007-03-12","BMTR"
970,970,970,970,0,"2007-03-13","BMTR"
955,990,950,955,11707500,"2007-03-14","BMTR"
965,970,955,965,2377500,"2007-03-15","BMTR"
960,970,960,960,2140000,"2007-03-16","BMTR"
955,965,955,955,2097500,"2007-03-20","BMTR"
950,960,950,950,1427500,"2007-03-21","BMTR"
955,965,950,955,5437500,"2007-03-22","BMTR"
955,965,955,955,1552500,"2007-03-23","BMTR"
950,960,950,950,1292500,"2007-03-26","BMTR"
970,980,950,970,8315000,"2007-03-27","BMTR"
975,1010,975,975,23987500,"2007-03-28","BMTR"
1000,1025,970,1000,40380000,"2007-03-29","BMTR"
990,1010,980,990,4350000,"2007-03-30","BMTR"
980,1000,980,980,4422500,"2007-04-02","BMTR"
990,995,980,990,4507500,"2007-04-03","BMTR"
990,1000,985,990,9155000,"2007-04-04","BMTR"
995,1010,985,995,16877500,"2007-04-05","BMTR"
1000,1010,990,1000,1927500,"2007-04-09","BMTR"
980,1010,980,980,10260000,"2007-04-10","BMTR"
975,995,975,975,1997500,"2007-04-11","BMTR"
975,975,975,975,0,"2007-04-12","BMTR"
980,990,975,980,1320000,"2007-04-13","BMTR"
995,1000,985,995,8365000,"2007-04-16","BMTR"
1040,1055,1000,1040,30787500,"2007-04-17","BMTR"
1050,1080,1040,1050,19735000,"2007-04-18","BMTR"
1030,1070,1020,1030,11620000,"2007-04-19","BMTR"
1030,1030,1030,1030,0,"2007-04-20","BMTR"
1050,1060,1030,1050,12280000,"2007-04-23","BMTR"
1050,1210,1020,1190,144587000,"2007-04-24","BMTR"
1200,1200,1110,1120,84409500,"2007-04-25","BMTR"
1130,1160,1110,1130,25908000,"2007-04-26","BMTR"
1130,1210,1120,1190,118187000,"2007-04-27","BMTR"
1200,1240,1190,1200,61850000,"2007-04-30","BMTR"
1180,1220,1170,1180,4,"2007-05-01","BMTR"
1170,1200,1150,1170,4,"2007-05-02","BMTR"
1190,1210,1180,1190,26617000,"2007-05-03","BMTR"
1190,1230,1180,1190,26131500,"2007-05-04","BMTR"
1210,1230,1200,1210,4,"2007-05-07","BMTR"
1210,1220,1200,1210,18903500,"2007-05-08","BMTR"
1210,1220,1200,1210,5726000,"2007-05-09","BMTR"
1240,1250,1200,1240,4,"2007-05-10","BMTR"
1210,1440,1200,1350,182820000,"2007-05-11","BMTR"
1370,1420,1360,1370,86521500,"2007-05-14","BMTR"
1340,1390,1330,1340,4,"2007-05-15","BMTR"
1310,1370,1310,1310,4,"2007-05-16","BMTR"
1280,1320,1270,1280,4,"2007-05-21","BMTR"
1290,1340,1280,1290,22266000,"2007-05-22","BMTR"
1300,1310,1290,1300,12623500,"2007-05-23","BMTR"
1290,1330,1280,1290,4,"2007-05-24","BMTR"
1270,1310,1270,1270,8794500,"2007-05-25","BMTR"
1290,1300,1280,1290,4,"2007-05-28","BMTR"
1280,1300,1270,1280,4,"2007-05-29","BMTR"
1270,1290,1260,1270,6817000,"2007-05-30","BMTR"
1280,1290,1250,1270,8285500,"2007-05-31","BMTR"
1240,1270,1230,1240,4,"2007-06-04","BMTR"
1240,1290,1230,1230,17946000,"2007-06-05","BMTR"
1230,1250,1210,1230,4,"2007-06-06","BMTR"
1230,1240,1220,1230,4,"2007-06-07","BMTR"
1230,1260,1210,1230,4,"2007-06-08","BMTR"
1240,1250,1230,1240,8729000,"2007-06-11","BMTR"
1200,1250,1190,1200,4,"2007-06-12","BMTR"
1190,1230,1180,1190,4,"2007-06-13","BMTR"
1230,1230,1210,1230,4,"2007-06-14","BMTR"
1230,1350,1230,1350,62503000,"2007-06-15","BMTR"
1350,1370,1270,1290,57862500,"2007-06-18","BMTR"
1300,1310,1290,1300,12936500,"2007-06-19","BMTR"
1290,1330,1290,1290,4,"2007-06-20","BMTR"
1300,1340,1290,1300,43514500,"2007-06-21","BMTR"
1310,1320,1190,1210,57226000,"2007-06-22","BMTR"
1160,1230,1150,1160,4,"2007-06-25","BMTR"
1130,1180,1130,1130,4,"2007-06-26","BMTR"
1080,1130,1060,1080,4,"2007-06-27","BMTR"
1090,1100,980,1090,4,"2007-06-28","BMTR"
1090,1180,1100,1140,4,"2007-06-29","BMTR"
1150,1160,1130,1150,21389500,"2007-07-02","BMTR"
1140,1150,1120,1140,4,"2007-07-03","BMTR"
1140,1140,1130,1140,3590000,"2007-07-04","BMTR"
1130,1150,1120,1130,4,"2007-07-05","BMTR"
1110,1130,1100,1110,4,"2007-07-06","BMTR"
1160,1200,1110,1160,4,"2007-07-09","BMTR"
1160,1210,1150,1160,4,"2007-07-10","BMTR"
1160,1170,1150,1160,4,"2007-07-11","BMTR"
1140,1170,1140,1140,4,"2007-07-12","BMTR"
1150,1170,1140,1150,3782000,"2007-07-13","BMTR"
1150,1190,1140,1150,4,"2007-07-16","BMTR"
1170,1170,1150,1170,4,"2007-07-17","BMTR"
1160,1170,1150,1160,4,"2007-07-18","BMTR"
1160,1170,1150,1160,8683000,"2007-07-19","BMTR"
1150,1170,1140,1150,4,"2007-07-20","BMTR"
1150,1160,1140,1150,13161500,"2007-07-23","BMTR"
1150,1150,1130,1140,7772500,"2007-07-24","BMTR"
1130,1140,1110,1120,11132000,"2007-07-25","BMTR"
1120,1150,1120,1150,15857000,"2007-07-26","BMTR"
1120,1160,1110,1120,8486000,"2007-07-27","BMTR"
1120,1130,1090,1130,3382500,"2007-07-30","BMTR"
1120,1140,1120,1140,4021500,"2007-07-31","BMTR"
1090,1130,1050,1090,4,"2007-08-01","BMTR"
1070,1120,1060,1070,4,"2007-08-02","BMTR"
1030,1080,1030,1030,4,"2007-08-03","BMTR"
1000,1000,950,970,6379000,"2007-08-06","BMTR"
980,1000,950,980,4,"2007-08-07","BMTR"
1000,1010,980,1000,4,"2007-08-08","BMTR"
990,1020,980,990,4,"2007-08-09","BMTR"
940,980,930,980,5276500,"2007-08-10","BMTR"
970,980,970,970,966500,"2007-08-13","BMTR"
990,990,970,990,4,"2007-08-14","BMTR"
970,970,880,920,13224000,"2007-08-15","BMTR"
880,900,840,880,4,"2007-08-16","BMTR"
890,930,880,890,4,"2007-08-20","BMTR"
870,890,850,870,4,"2007-08-21","BMTR"
900,900,870,900,4,"2007-08-22","BMTR"
910,1060,910,1050,38495000,"2007-08-23","BMTR"
1030,1040,990,1030,8871500,"2007-08-24","BMTR"
1010,1040,1010,1010,4,"2007-08-27","BMTR"
990,1020,980,990,4,"2007-08-28","BMTR"
980,990,960,980,4,"2007-08-29","BMTR"
980,1000,970,980,4,"2007-08-30","BMTR"
1010,1010,980,1010,4,"2007-08-31","BMTR"
1010,1010,1000,1010,4170000,"2007-09-03","BMTR"
990,1000,980,990,4,"2007-09-04","BMTR"
1000,1030,1000,1000,20533000,"2007-09-05","BMTR"
1000,1010,1000,1000,1706000,"2007-09-06","BMTR"
1010,1010,1000,1010,4,"2007-09-07","BMTR"
990,1010,990,1010,913000,"2007-09-10","BMTR"
1010,1010,1000,1010,3551000,"2007-09-11","BMTR"
1010,1020,1000,1010,4,"2007-09-12","BMTR"
1000,1000,980,1000,2812000,"2007-09-13","BMTR"
1000,1010,990,1000,1733000,"2007-09-14","BMTR"
1000,1000,990,1000,4,"2007-09-17","BMTR"
1000,1000,990,1000,4,"2007-09-18","BMTR"
1010,1030,1000,1010,8512500,"2007-09-19","BMTR"
1020,1020,1000,1020,4,"2007-09-20","BMTR"
1010,1010,1010,1010,5631500,"2007-09-21","BMTR"
1020,1050,1020,1050,9926000,"2007-09-24","BMTR"
1070,1090,1040,1070,4,"2007-09-25","BMTR"
1080,1160,1080,1150,29115500,"2007-09-26","BMTR"
1140,1180,1120,1140,4,"2007-09-27","BMTR"
1130,1140,1110,1130,2550000,"2007-09-28","BMTR"
1130,1150,1130,1130,6750000,"2007-10-01","BMTR"
1150,1240,1150,1220,91411000,"2007-10-02","BMTR"
1240,1270,1210,1240,4,"2007-10-03","BMTR"
1240,1250,1220,1240,4,"2007-10-04","BMTR"
1240,1240,1210,1220,8813000,"2007-10-05","BMTR"
1200,1220,1190,1200,4,"2007-10-08","BMTR"
1200,1220,1200,1200,7364000,"2007-10-09","BMTR"
1230,1240,1200,1230,4,"2007-10-10","BMTR"
1250,1250,1220,1250,4,"2007-10-11","BMTR"
1250,1250,1230,1250,4,"2007-10-17","BMTR"
1230,1270,1230,1230,4,"2007-10-18","BMTR"
1230,1250,1210,1230,14538000,"2007-10-19","BMTR"
1180,1220,1170,1210,11636500,"2007-10-22","BMTR"
1220,1230,1210,1220,4,"2007-10-23","BMTR"
1200,1240,1200,1200,4,"2007-10-24","BMTR"
1230,1230,1220,1220,5766000,"2007-10-25","BMTR"
1220,1240,1200,1200,2268500,"2007-10-26","BMTR"
1210,1230,1210,1210,4,"2007-10-29","BMTR"
1210,1220,1210,1210,1784000,"2007-10-30","BMTR"
1210,1240,1210,1230,18432000,"2007-10-31","BMTR"
1240,1270,1230,1240,28727000,"2007-11-01","BMTR"
1230,1240,1220,1220,2694500,"2007-11-02","BMTR"
1220,1220,1210,1210,2636000,"2007-11-05","BMTR"
1210,1210,1210,1210,872500,"2007-11-06","BMTR"
1220,1240,1210,1220,4,"2007-11-07","BMTR"
1200,1210,1190,1200,2946000,"2007-11-08","BMTR"
1190,1210,1190,1190,4,"2007-11-09","BMTR"
1170,1200,1170,1170,4,"2007-11-12","BMTR"
1160,1170,1150,1160,4,"2007-11-13","BMTR"
1160,1180,1160,1160,4,"2007-11-14","BMTR"
1150,1170,1150,1150,4,"2007-11-15","BMTR"
1130,1140,1120,1140,265500,"2007-11-16","BMTR"
1140,1140,1070,1100,6963000,"2007-11-19","BMTR"
1100,1110,1050,1100,4,"2007-11-20","BMTR"
1140,1140,1050,1140,1318500,"2007-11-21","BMTR"
1090,1100,1080,1090,4,"2007-11-22","BMTR"
1080,1080,1040,1050,2113000,"2007-11-23","BMTR"
1100,1100,1060,1090,252000,"2007-11-26","BMTR"
1070,1090,1070,1070,4,"2007-11-27","BMTR"
1080,1090,1080,1080,499500,"2007-11-28","BMTR"
1090,1100,1050,1050,388500,"2007-11-29","BMTR"
1060,1090,1060,1070,441000,"2007-11-30","BMTR"
1070,1090,1070,1070,4,"2007-12-03","BMTR"
1050,1060,1010,1050,4,"2007-12-04","BMTR"
1060,1070,1050,1060,4,"2007-12-05","BMTR"
1070,1070,1060,1070,2628500,"2007-12-06","BMTR"
1070,1090,1070,1070,1799000,"2007-12-07","BMTR"
1070,1070,1050,1070,2183500,"2007-12-10","BMTR"
1050,1060,1050,1050,920000,"2007-12-11","BMTR"
1050,1060,1050,1050,3498000,"2007-12-12","BMTR"
1030,1050,1020,1030,4,"2007-12-13","BMTR"
1020,1040,1020,1030,1096500,"2007-12-14","BMTR"
1020,1040,1010,1020,4,"2007-12-17","BMTR"
1010,1040,1010,1020,923000,"2007-12-18","BMTR"
1030,1030,1030,1030,1400000,"2007-12-19","BMTR"
1030,1050,1030,1040,589500,"2007-12-26","BMTR"
1040,1060,1040,1050,4,"2007-12-27","BMTR"
1050,1080,1050,1050,28431500,"2007-12-28","BMTR"
1050,1050,1050,1050,0,"2007-12-31","BMTR"
1060,1200,1060,1200,8385000,"2008-01-02","BMTR"
1190,1200,1150,1160,2865500,"2008-01-03","BMTR"
1180,1190,1150,1180,4,"2008-01-04","BMTR"
1170,1190,1170,1170,982500,"2008-01-07","BMTR"
1130,1170,1120,1130,4,"2008-01-08","BMTR"
1120,1120,1120,1120,805500,"2008-01-09","BMTR"
1120,1140,1100,1120,4,"2008-01-14","BMTR"
1100,1130,1090,1100,4,"2008-01-15","BMTR"
1040,1080,1040,1040,4,"2008-01-16","BMTR"
1040,1090,1030,1040,4,"2008-01-17","BMTR"
1030,1030,1010,1030,4,"2008-01-18","BMTR"
1000,1090,1000,1000,922500,"2008-01-21","BMTR"
990,1000,850,870,1696500,"2008-01-22","BMTR"
960,960,910,960,4,"2008-01-23","BMTR"
990,1030,950,990,4,"2008-01-24","BMTR"
1030,1040,990,1030,4,"2008-01-25","BMTR"
1010,1010,1000,1010,2222000,"2008-01-28","BMTR"
1000,1020,990,1000,4,"2008-01-29","BMTR"
1010,1020,1000,1010,5006500,"2008-01-30","BMTR"
1010,1010,1000,1010,4,"2008-01-31","BMTR"
990,1020,990,990,4,"2008-02-01","BMTR"
1000,1050,990,1000,4818000,"2008-02-04","BMTR"
1000,1020,980,1000,4,"2008-02-05","BMTR"
1000,980,960,960,4,"2008-02-06","BMTR"
930,960,920,930,4,"2008-02-11","BMTR"
910,960,900,910,4,"2008-02-12","BMTR"
920,930,910,920,1712000,"2008-02-13","BMTR"
930,940,920,930,1403500,"2008-02-14","BMTR"
920,940,920,940,1241000,"2008-02-15","BMTR"
940,960,940,960,2465000,"2008-02-18","BMTR"
960,990,960,970,3676500,"2008-02-19","BMTR"
940,970,930,940,4,"2008-02-20","BMTR"
950,950,930,940,2557000,"2008-02-21","BMTR"
900,920,900,900,4,"2008-02-22","BMTR"
910,920,900,910,4278500,"2008-02-25","BMTR"
910,910,900,910,2087500,"2008-02-26","BMTR"
910,910,900,910,2164500,"2008-02-27","BMTR"
910,910,900,910,1496000,"2008-02-28","BMTR"
910,910,870,890,2030500,"2008-02-29","BMTR"
870,870,860,870,1414000,"2008-03-03","BMTR"
880,920,870,890,3228000,"2008-03-04","BMTR"
890,910,890,900,2455500,"2008-03-05","BMTR"
900,910,900,910,3238000,"2008-03-06","BMTR"
900,900,860,860,1423500,"2008-03-10","BMTR"
850,860,830,860,2037500,"2008-03-11","BMTR"
860,870,840,860,2300500,"2008-03-12","BMTR"
850,850,740,740,1976500,"2008-03-13","BMTR"
750,750,700,740,913500,"2008-03-14","BMTR"
630,720,630,720,312500,"2008-03-17","BMTR"
670,740,660,740,772000,"2008-03-18","BMTR"
770,780,720,720,1228000,"2008-03-19","BMTR"
700,740,700,700,4,"2008-03-24","BMTR"
700,750,700,700,4,"2008-03-25","BMTR"
700,750,700,750,1736500,"2008-03-26","BMTR"
740,740,730,740,233500,"2008-03-27","BMTR"
750,760,740,750,4,"2008-03-28","BMTR"
740,770,710,740,4,"2008-03-31","BMTR"
740,740,720,720,867500,"2008-04-01","BMTR"
760,760,710,720,1136000,"2008-04-02","BMTR"
710,710,640,670,1251500,"2008-04-03","BMTR"
700,700,660,670,677000,"2008-04-04","BMTR"
680,680,650,650,885000,"2008-04-07","BMTR"
650,670,650,650,506500,"2008-04-08","BMTR"
650,650,610,650,148000,"2008-04-09","BMTR"
620,710,610,660,1053000,"2008-04-10","BMTR"
660,720,660,660,3663500,"2008-04-11","BMTR"
660,690,640,660,4,"2008-04-14","BMTR"
700,700,660,660,1659500,"2008-04-15","BMTR"
670,700,670,690,497500,"2008-04-16","BMTR"
720,800,690,700,11371000,"2008-04-17","BMTR"
700,700,680,700,128000,"2008-04-18","BMTR"
680,680,670,680,627500,"2008-04-21","BMTR"
670,670,670,670,302000,"2008-04-22","BMTR"
660,670,660,660,4,"2008-04-23","BMTR"
660,670,650,660,4,"2008-04-24","BMTR"
650,660,640,650,207500,"2008-04-25","BMTR"
650,650,650,650,315000,"2008-04-28","BMTR"
660,660,640,650,278500,"2008-04-29","BMTR"
650,660,640,650,923000,"2008-04-30","BMTR"
640,640,640,640,764500,"2008-05-05","BMTR"
640,640,630,640,1009000,"2008-05-06","BMTR"
640,640,630,640,216000,"2008-05-07","BMTR"
640,640,630,630,252000,"2008-05-08","BMTR"
630,630,620,620,341500,"2008-05-09","BMTR"
630,640,630,640,13000,"2008-05-12","BMTR"
640,640,620,640,6085500,"2008-05-13","BMTR"
630,630,620,630,2877000,"2008-05-14","BMTR"
630,630,620,630,869000,"2008-05-15","BMTR"
630,630,620,630,445500,"2008-05-16","BMTR"
620,620,600,600,2722000,"2008-05-21","BMTR"
590,600,580,590,2806500,"2008-05-22","BMTR"
600,620,560,560,9482500,"2008-05-23","BMTR"
570,590,570,580,906500,"2008-05-26","BMTR"
580,580,550,560,965000,"2008-05-27","BMTR"
570,570,540,550,4388000,"2008-05-28","BMTR"
550,550,540,540,409500,"2008-05-29","BMTR"
540,540,520,520,671500,"2008-05-30","BMTR"
520,520,450,450,1492000,"2008-06-02","BMTR"
485,510,470,485,4,"2008-06-03","BMTR"
485,485,480,485,811000,"2008-06-04","BMTR"
485,485,480,485,4,"2008-06-05","BMTR"
485,490,480,485,4,"2008-06-06","BMTR"
470,485,470,470,4,"2008-06-09","BMTR"
460,470,450,460,4,"2008-06-10","BMTR"
460,465,455,460,4,"2008-06-11","BMTR"
450,460,425,450,4,"2008-06-12","BMTR"
450,465,440,460,3079000,"2008-06-13","BMTR"
465,530,450,500,15819500,"2008-06-16","BMTR"
520,610,490,520,4,"2008-06-17","BMTR"
520,540,470,480,21069500,"2008-06-18","BMTR"
470,485,460,470,8222000,"2008-06-19","BMTR"
470,475,465,470,1713500,"2008-06-20","BMTR"
475,485,455,475,4,"2008-06-23","BMTR"
470,480,465,470,4,"2008-06-24","BMTR"
470,470,460,470,4,"2008-06-25","BMTR"
475,485,465,475,4,"2008-06-26","BMTR"
475,480,465,475,4,"2008-06-27","BMTR"
460,470,455,460,4,"2008-06-30","BMTR"
460,465,455,460,4,"2008-07-01","BMTR"
460,460,455,460,441500,"2008-07-02","BMTR"
450,460,425,450,4,"2008-07-03","BMTR"
440,450,435,440,4,"2008-07-04","BMTR"
440,440,430,440,4,"2008-07-07","BMTR"
440,440,425,440,4,"2008-07-08","BMTR"
450,450,430,450,4,"2008-07-09","BMTR"
440,440,430,440,4,"2008-07-10","BMTR"
440,440,430,440,4,"2008-07-11","BMTR"
440,440,430,440,4,"2008-07-14","BMTR"
430,430,410,430,4238000,"2008-07-15","BMTR"
425,425,415,425,638000,"2008-07-16","BMTR"
425,425,390,400,3211500,"2008-07-17","BMTR"
390,400,370,390,4,"2008-07-18","BMTR"
380,385,370,380,4,"2008-07-21","BMTR"
380,380,365,380,4,"2008-07-22","BMTR"
395,405,380,395,4,"2008-07-23","BMTR"
395,405,390,395,4,"2008-07-24","BMTR"
390,395,390,390,331500,"2008-07-25","BMTR"
395,400,390,395,4,"2008-07-28","BMTR"
390,395,385,390,853500,"2008-07-29","BMTR"
380,390,375,380,4,"2008-07-31","BMTR"
385,385,370,385,4,"2008-08-01","BMTR"
385,385,370,385,4,"2008-08-04","BMTR"
370,380,360,370,4,"2008-08-05","BMTR"
365,370,360,365,4,"2008-08-06","BMTR"
355,360,345,355,4,"2008-08-07","BMTR"
355,355,340,355,4,"2008-08-08","BMTR"
345,345,330,345,4,"2008-08-11","BMTR"
340,345,330,340,9905000,"2008-08-12","BMTR"
340,360,330,340,4,"2008-08-13","BMTR"
340,340,330,340,4,"2008-08-14","BMTR"
335,335,330,335,1537500,"2008-08-15","BMTR"
330,330,325,330,1277000,"2008-08-19","BMTR"
330,330,325,330,1118000,"2008-08-20","BMTR"
330,335,330,330,843500,"2008-08-21","BMTR"
330,335,325,330,4,"2008-08-22","BMTR"
325,330,325,325,4,"2008-08-25","BMTR"
335,335,325,335,4,"2008-08-26","BMTR"
350,360,335,350,4,"2008-08-27","BMTR"
355,365,350,355,2860500,"2008-08-28","BMTR"
360,390,355,385,23938000,"2008-08-29","BMTR"
405,410,385,405,4,"2008-09-01","BMTR"
400,405,385,400,4,"2008-09-02","BMTR"
390,400,385,390,4,"2008-09-03","BMTR"
395,400,385,395,4,"2008-09-04","BMTR"
400,400,385,400,4,"2008-09-05","BMTR"
410,420,400,410,4,"2008-09-08","BMTR"
400,405,395,400,4,"2008-09-09","BMTR"
400,405,395,400,22170500,"2008-09-10","BMTR"
400,410,395,400,4,"2008-09-11","BMTR"
395,400,385,395,4,"2008-09-12","BMTR"
390,395,390,390,4876500,"2008-09-15","BMTR"
405,405,380,405,4,"2008-09-16","BMTR"
405,445,405,440,12248500,"2008-09-17","BMTR"
450,450,435,450,4,"2008-09-18","BMTR"
450,460,450,450,4,"2008-09-19","BMTR"
445,450,440,445,4,"2008-09-22","BMTR"
440,445,440,440,4,"2008-09-23","BMTR"
455,455,440,455,4,"2008-09-24","BMTR"
450,455,450,450,4,"2008-09-25","BMTR"
450,455,450,450,2132500,"2008-09-26","BMTR"
415,420,405,415,4,"2008-10-06","BMTR"
420,420,410,420,4099500,"2008-10-07","BMTR"
405,405,405,405,2885000,"2008-10-08","BMTR"
405,405,405,405,0,"2008-10-09","BMTR"
405,405,405,405,0,"2008-10-10","BMTR"
400,400,365,400,14242500,"2008-10-13","BMTR"
400,410,400,400,4,"2008-10-14","BMTR"
400,400,385,400,1671500,"2008-10-15","BMTR"
380,400,365,400,2123000,"2008-10-16","BMTR"
400,400,385,400,4,"2008-10-17","BMTR"
395,395,385,395,1229000,"2008-10-20","BMTR"
395,395,385,395,4,"2008-10-21","BMTR"
385,385,375,385,782000,"2008-10-22","BMTR"
360,385,350,385,2195000,"2008-10-23","BMTR"
350,365,350,360,1732500,"2008-10-24","BMTR"
325,330,325,325,112000,"2008-10-27","BMTR"
295,320,295,320,2005000,"2008-10-28","BMTR"
300,300,290,300,4,"2008-10-29","BMTR"
270,300,270,300,647500,"2008-10-30","BMTR"
300,300,270,300,4,"2008-10-31","BMTR"
300,300,285,300,4,"2008-11-03","BMTR"
300,300,290,300,4,"2008-11-04","BMTR"
300,300,290,300,4,"2008-11-05","BMTR"
295,295,290,295,4,"2008-11-06","BMTR"
290,290,280,290,5010000,"2008-11-07","BMTR"
290,290,280,290,166000,"2008-11-10","BMTR"
290,290,290,290,1500,"2008-11-11","BMTR"
280,280,265,280,2479000,"2008-11-12","BMTR"
255,260,255,255,4,"2008-11-13","BMTR"
230,240,230,230,4,"2008-11-14","BMTR"
210,215,210,210,1380000,"2008-11-17","BMTR"
190,205,190,205,2344000,"2008-11-18","BMTR"
190,200,190,200,276000,"2008-11-19","BMTR"
180,200,180,200,4348500,"2008-11-20","BMTR"
185,185,180,185,8335000,"2008-11-21","BMTR"
180,183,179,180,5304000,"2008-11-24","BMTR"
180,180,168,180,1034000,"2008-11-25","BMTR"
180,180,177,180,4,"2008-11-26","BMTR"
180,180,178,180,4,"2008-11-27","BMTR"
180,180,175,180,590000,"2008-11-28","BMTR"
171,180,170,180,2405000,"2008-12-01","BMTR"
172,172,169,172,4,"2008-12-02","BMTR"
168,172,161,168,4,"2008-12-03","BMTR"
168,168,160,168,4,"2008-12-04","BMTR"
167,167,165,167,4,"2008-12-05","BMTR"
167,169,160,167,4,"2008-12-09","BMTR"
170,170,165,170,4,"2008-12-10","BMTR"
171,172,170,171,1040000,"2008-12-11","BMTR"
172,172,168,172,4,"2008-12-12","BMTR"
177,180,175,177,4,"2008-12-15","BMTR"
178,178,177,178,4,"2008-12-16","BMTR"
180,184,180,180,165000,"2008-12-17","BMTR"
179,188,176,188,384000,"2008-12-18","BMTR"
184,204,184,195,185500,"2008-12-19","BMTR"
200,205,195,200,4,"2008-12-22","BMTR"
185,200,185,200,81000,"2008-12-23","BMTR"
200,200,195,200,4,"2008-12-24","BMTR"
190,190,180,180,4972000,"2008-12-30","BMTR"
180,180,180,180,0,"2008-12-31","BMTR"
185,188,180,185,4,"2009-01-05","BMTR"
185,188,185,185,362500,"2009-01-06","BMTR"
189,189,185,189,4,"2009-01-07","BMTR"
189,189,189,189,3,"2009-01-08","BMTR"
190,191,187,190,4,"2009-01-09","BMTR"
190,193,182,190,4,"2009-01-12","BMTR"
190,190,190,190,38000,"2009-01-13","BMTR"
180,186,180,180,4,"2009-01-14","BMTR"
180,189,180,180,1045500,"2009-01-15","BMTR"
181,182,180,181,3859000,"2009-01-16","BMTR"
180,181,180,180,2477500,"2009-01-19","BMTR"
180,181,180,180,3817500,"2009-01-20","BMTR"
175,180,175,175,4,"2009-01-21","BMTR"
171,176,171,171,4,"2009-01-22","BMTR"
170,170,170,170,2595500,"2009-01-23","BMTR"
170,170,170,170,4,"2009-01-27","BMTR"
171,171,169,171,4,"2009-01-28","BMTR"
170,170,169,170,33500,"2009-01-29","BMTR"
170,170,170,170,2,"2009-01-30","BMTR"
160,160,160,160,137500,"2009-02-02","BMTR"
155,161,155,155,4,"2009-02-03","BMTR"
160,165,160,160,4,"2009-02-04","BMTR"
160,160,160,160,1526000,"2009-02-05","BMTR"
160,161,160,160,1369000,"2009-02-06","BMTR"
155,164,155,164,82000,"2009-02-09","BMTR"
165,165,163,165,4,"2009-02-10","BMTR"
162,162,150,162,4,"2009-02-11","BMTR"
161,162,153,161,28500,"2009-02-12","BMTR"
156,165,156,165,69000,"2009-02-13","BMTR"
168,168,168,168,15000,"2009-02-16","BMTR"
160,167,160,160,4,"2009-02-17","BMTR"
155,160,155,155,70500,"2009-02-18","BMTR"
155,155,155,155,3,"2009-02-19","BMTR"
155,155,155,155,5000,"2009-02-20","BMTR"
151,151,151,151,500,"2009-02-23","BMTR"
151,151,151,151,1,"2009-02-24","BMTR"
153,155,145,153,4,"2009-02-25","BMTR"
151,159,149,151,4,"2009-02-26","BMTR"
155,155,145,145,19000,"2009-02-27","BMTR"
140,140,130,130,621500,"2009-03-02","BMTR"
132,132,129,132,4,"2009-03-03","BMTR"
134,134,133,134,4,"2009-03-04","BMTR"
134,150,134,145,549500,"2009-03-05","BMTR"
147,150,139,147,4,"2009-03-06","BMTR"
141,146,141,141,4,"2009-03-10","BMTR"
146,146,141,146,4,"2009-03-11","BMTR"
145,145,138,145,36500,"2009-03-12","BMTR"
149,149,142,149,4,"2009-03-13","BMTR"
145,148,145,145,105500,"2009-03-16","BMTR"
145,145,145,145,3,"2009-03-17","BMTR"
147,147,138,138,129500,"2009-03-18","BMTR"
140,146,140,146,40500,"2009-03-19","BMTR"
141,150,140,141,4,"2009-03-20","BMTR"
141,142,140,141,2645000,"2009-03-23","BMTR"
141,142,141,141,483500,"2009-03-24","BMTR"
141,161,141,155,27441000,"2009-03-25","BMTR"
159,167,155,159,4,"2009-03-27","BMTR"
157,162,156,157,4,"2009-03-30","BMTR"
157,192,157,192,44646000,"2009-03-31","BMTR"
186,210,186,186,4,"2009-04-01","BMTR"
188,194,182,188,4,"2009-04-02","BMTR"
190,190,173,175,1996000,"2009-04-03","BMTR"
175,180,170,175,4,"2009-04-06","BMTR"
177,178,170,177,4,"2009-04-07","BMTR"
177,183,176,177,8974500,"2009-04-08","BMTR"
177,177,177,177,0,"2009-04-09","BMTR"
187,200,180,187,4,"2009-04-13","BMTR"
185,193,185,185,4,"2009-04-14","BMTR"
187,193,184,187,4,"2009-04-15","BMTR"
188,194,186,188,4,"2009-04-16","BMTR"
190,190,186,186,1581000,"2009-04-17","BMTR"
185,188,184,185,4,"2009-04-20","BMTR"
183,197,183,183,4,"2009-04-22","BMTR"
183,188,180,183,461000,"2009-04-23","BMTR"
189,189,178,179,654500,"2009-04-24","BMTR"
176,183,174,176,4,"2009-04-27","BMTR"
178,182,176,178,4,"2009-04-28","BMTR"
180,191,180,190,4029000,"2009-04-29","BMTR"
186,198,185,186,4,"2009-04-30","BMTR"
192,192,182,192,4,"2009-05-01","BMTR"
190,193,189,190,4,"2009-05-04","BMTR"
188,194,188,188,4,"2009-05-05","BMTR"
187,235,187,225,33646500,"2009-05-06","BMTR"
240,250,205,210,18927000,"2009-05-07","BMTR"
200,225,200,225,6720000,"2009-05-08","BMTR"
225,245,225,225,11591000,"2009-05-11","BMTR"
225,230,215,225,4,"2009-05-12","BMTR"
230,265,220,230,4,"2009-05-13","BMTR"
225,235,225,225,15930000,"2009-05-14","BMTR"
230,235,196,200,12392500,"2009-05-15","BMTR"
196,205,185,196,4,"2009-05-18","BMTR"
196,210,194,196,4,"2009-05-19","BMTR"
200,215,199,200,10858000,"2009-05-20","BMTR"
200,200,200,200,0,"2009-05-21","BMTR"
195,205,195,195,4,"2009-05-22","BMTR"
193,210,192,193,4,"2009-05-25","BMTR"
190,210,189,190,4,"2009-05-26","BMTR"
205,215,196,205,4,"2009-05-27","BMTR"
200,215,200,200,4,"2009-05-28","BMTR"
210,210,191,191,197226500,"2009-05-29","BMTR"
197,205,193,197,4,"2009-06-01","BMTR"
193,200,192,193,4,"2009-06-02","BMTR"
193,200,192,193,86365500,"2009-06-03","BMTR"
194,196,192,194,39916500,"2009-06-04","BMTR"
194,196,193,194,4,"2009-06-05","BMTR"
194,197,192,194,4,"2009-06-08","BMTR"
195,205,194,205,271190500,"2009-06-09","BMTR"
215,255,205,255,774432500,"2009-06-10","BMTR"
270,295,250,270,4,"2009-06-11","BMTR"
280,280,250,265,183153500,"2009-06-12","BMTR"
265,270,235,240,55636500,"2009-06-15","BMTR"
235,240,220,235,108780000,"2009-06-16","BMTR"
235,290,230,285,390975500,"2009-06-17","BMTR"
290,290,245,255,268740500,"2009-06-18","BMTR"
260,310,245,310,611395000,"2009-06-19","BMTR"
320,330,285,290,239903500,"2009-06-22","BMTR"
265,280,255,265,4,"2009-06-23","BMTR"
265,300,265,290,167251000,"2009-06-24","BMTR"
285,305,275,285,4,"2009-06-25","BMTR"
290,295,280,290,75433500,"2009-06-26","BMTR"
295,295,280,295,4,"2009-06-29","BMTR"
310,320,295,310,218213500,"2009-06-30","BMTR"
310,365,300,365,272040000,"2009-07-01","BMTR"
370,370,320,330,235248000,"2009-07-02","BMTR"
320,365,320,350,267524000,"2009-07-03","BMTR"
330,350,315,330,4,"2009-07-06","BMTR"
345,360,335,345,4,"2009-07-07","BMTR"
345,345,345,345,0,"2009-07-08","BMTR"
365,375,335,365,4,"2009-07-09","BMTR"
365,395,350,375,291153500,"2009-07-10","BMTR"
360,380,350,360,4,"2009-07-13","BMTR"
390,400,355,390,4,"2009-07-14","BMTR"
395,405,385,395,220412000,"2009-07-15","BMTR"
405,405,375,380,94609500,"2009-07-16","BMTR"
375,390,360,375,4,"2009-07-17","BMTR"
375,375,375,375,0,"2009-07-20","BMTR"
380,390,370,380,4,"2009-07-21","BMTR"
385,385,350,355,159990000,"2009-07-22","BMTR"
365,365,355,365,4,"2009-07-23","BMTR"
355,365,350,355,4,"2009-07-24","BMTR"
360,360,335,335,36630000,"2009-07-27","BMTR"
340,350,335,340,4,"2009-07-28","BMTR"
325,345,320,325,4,"2009-07-29","BMTR"
325,365,325,360,182628000,"2009-07-30","BMTR"
350,365,345,350,4,"2009-07-31","BMTR"
350,365,340,350,105664500,"2009-08-03","BMTR"
350,360,345,350,4,"2009-08-04","BMTR"
345,355,340,345,4,"2009-08-05","BMTR"
345,350,340,345,35802000,"2009-08-06","BMTR"
345,365,340,345,105844500,"2009-08-07","BMTR"
350,375,345,370,182812000,"2009-08-10","BMTR"
360,370,355,360,4,"2009-08-11","BMTR"
355,385,355,370,246231000,"2009-08-12","BMTR"
370,380,365,370,4,"2009-08-13","BMTR"
360,375,355,360,4,"2009-08-14","BMTR"
355,370,345,355,4,"2009-08-18","BMTR"
360,360,325,330,48413000,"2009-08-19","BMTR"
340,345,325,340,4,"2009-08-20","BMTR"
330,335,325,330,4,"2009-08-21","BMTR"
345,350,335,345,4,"2009-08-24","BMTR"
335,345,335,335,4,"2009-08-25","BMTR"
340,345,335,340,7807500,"2009-08-26","BMTR"
335,340,330,335,4,"2009-08-27","BMTR"
330,335,330,330,4,"2009-08-28","BMTR"
330,330,320,330,36845000,"2009-08-31","BMTR"
325,335,315,325,4,"2009-09-01","BMTR"
310,315,300,310,4,"2009-09-02","BMTR"
315,315,305,315,4,"2009-09-03","BMTR"
310,315,305,310,4,"2009-09-04","BMTR"
305,320,305,305,4,"2009-09-07","BMTR"
320,330,310,320,4,"2009-09-08","BMTR"
315,325,310,315,4,"2009-09-09","BMTR"
315,320,310,315,4,"2009-09-10","BMTR"
315,320,300,315,8643000,"2009-09-11","BMTR"
310,310,305,310,13818000,"2009-09-14","BMTR"
310,315,305,310,10011500,"2009-09-15","BMTR"
310,310,305,310,4,"2009-09-16","BMTR"
305,310,305,305,4,"2009-09-17","BMTR"
310,315,300,310,4,"2009-09-24","BMTR"
320,320,305,320,4,"2009-09-25","BMTR"
310,320,305,310,4,"2009-09-28","BMTR"
315,320,310,315,12306000,"2009-09-29","BMTR"
310,315,305,310,4,"2009-09-30","BMTR"
305,315,305,305,4,"2009-10-01","BMTR"
305,310,300,305,4,"2009-10-02","BMTR"
305,305,300,305,9919500,"2009-10-05","BMTR"
300,310,300,300,4,"2009-10-06","BMTR"
300,305,295,300,4,"2009-10-07","BMTR"
295,300,290,295,4,"2009-10-08","BMTR"
285,290,270,285,13518500,"2009-10-09","BMTR"
290,295,285,290,20387500,"2009-10-12","BMTR"
290,295,285,290,4,"2009-10-13","BMTR"
290,290,280,290,4,"2009-10-14","BMTR"
285,290,280,285,4,"2009-10-15","BMTR"
285,285,275,285,4,"2009-10-16","BMTR"
275,285,275,275,4,"2009-10-19","BMTR"
265,280,265,265,4,"2009-10-20","BMTR"
260,265,255,260,4,"2009-10-21","BMTR"
270,280,250,270,4,"2009-10-22","BMTR"
270,275,260,270,4,"2009-10-23","BMTR"
260,265,255,260,4,"2009-10-26","BMTR"
255,255,230,240,20553500,"2009-10-27","BMTR"
240,240,210,210,14109500,"2009-10-28","BMTR"
205,220,196,220,24954000,"2009-10-29","BMTR"
220,235,210,220,4,"2009-10-30","BMTR"
215,215,200,215,4,"2009-11-02","BMTR"
215,215,200,200,12651500,"2009-11-03","BMTR"
200,220,200,220,15913500,"2009-11-04","BMTR"
210,220,210,210,4,"2009-11-05","BMTR"
215,225,210,215,4,"2009-11-06","BMTR"
220,220,210,220,4,"2009-11-09","BMTR"
225,225,205,210,7355000,"2009-11-10","BMTR"
220,230,210,220,4,"2009-11-11","BMTR"
215,225,215,215,4,"2009-11-12","BMTR"
215,220,215,215,4,"2009-11-13","BMTR"
220,265,215,265,85550500,"2009-11-16","BMTR"
265,280,245,265,94827500,"2009-11-17","BMTR"
255,265,255,255,4,"2009-11-18","BMTR"
255,275,250,255,42061500,"2009-11-19","BMTR"
260,265,255,260,4,"2009-11-20","BMTR"
260,270,255,260,14593000,"2009-11-23","BMTR"
265,265,245,250,18242500,"2009-11-24","BMTR"
250,255,245,250,8651000,"2009-11-25","BMTR"
250,250,230,230,15366500,"2009-11-26","BMTR"
220,235,215,220,4,"2009-11-30","BMTR"
225,235,220,225,11617000,"2009-12-01","BMTR"
230,240,225,225,17308500,"2009-12-02","BMTR"
225,240,225,225,4,"2009-12-03","BMTR"
225,235,220,230,30717500,"2009-12-04","BMTR"
230,235,225,230,7794000,"2009-12-07","BMTR"
225,230,220,225,4193000,"2009-12-08","BMTR"
230,230,220,230,4,"2009-12-09","BMTR"
230,230,220,230,5570500,"2009-12-10","BMTR"
230,235,225,230,33196000,"2009-12-11","BMTR"
225,225,220,225,17861500,"2009-12-14","BMTR"
225,225,220,225,4,"2009-12-15","BMTR"
220,230,220,220,4,"2009-12-16","BMTR"
220,225,215,220,14344000,"2009-12-17","BMTR"
225,225,200,210,15451000,"2009-12-21","BMTR"
205,210,205,205,4,"2009-12-22","BMTR"
210,210,200,210,4,"2009-12-23","BMTR"
205,210,200,210,9483500,"2009-12-28","BMTR"
210,210,205,210,5666500,"2009-12-29","BMTR"
210,210,205,210,5376000,"2009-12-30","BMTR"
210,210,205,210,4,"2010-01-04","BMTR"
210,215,205,210,4,"2010-01-05","BMTR"
210,230,205,225,59147000,"2010-01-06","BMTR"
215,225,210,215,4,"2010-01-07","BMTR"
215,220,210,215,20283500,"2010-01-08","BMTR"
215,225,215,215,29012000,"2010-01-11","BMTR"
220,225,215,220,4,"2010-01-12","BMTR"
215,220,215,215,4,"2010-01-13","BMTR"
215,235,215,230,86631500,"2010-01-14","BMTR"
235,260,235,250,136998500,"2010-01-15","BMTR"
245,260,245,250,63149000,"2010-01-18","BMTR"
245,255,240,245,4,"2010-01-19","BMTR"
250,250,230,230,31708500,"2010-01-20","BMTR"
235,255,235,250,72146000,"2010-01-21","BMTR"
250,250,240,250,4,"2010-01-22","BMTR"
245,270,240,270,91304000,"2010-01-25","BMTR"
270,280,250,250,59573500,"2010-01-26","BMTR"
255,265,235,240,62827000,"2010-01-27","BMTR"
245,250,240,245,19586500,"2010-01-28","BMTR"
250,250,240,250,4,"2010-01-29","BMTR"
245,255,240,245,4,"2010-02-01","BMTR"
245,255,240,245,4,"2010-02-02","BMTR"
250,255,245,250,4,"2010-02-03","BMTR"
250,255,245,250,8027000,"2010-02-04","BMTR"
235,240,235,235,34282000,"2010-02-05","BMTR"
230,245,225,230,19949500,"2010-02-08","BMTR"
230,235,225,230,8524000,"2010-02-09","BMTR"
230,240,225,230,17279500,"2010-02-10","BMTR"
240,240,230,240,14541500,"2010-02-11","BMTR"
245,250,230,245,16785000,"2010-02-12","BMTR"
250,250,245,250,18634000,"2010-02-15","BMTR"
250,250,245,250,1642000,"2010-02-16","BMTR"
250,255,245,250,21014000,"2010-02-17","BMTR"
255,260,245,255,39426000,"2010-02-18","BMTR"
260,260,250,260,30988500,"2010-02-19","BMTR"
260,265,255,260,13006500,"2010-02-22","BMTR"
325,325,260,325,230414000,"2010-02-23","BMTR"
325,355,305,325,389022500,"2010-02-24","BMTR"
300,325,295,300,63408500,"2010-02-25","BMTR"
300,315,290,300,75697500,"2010-03-01","BMTR"
285,305,285,285,26629500,"2010-03-02","BMTR"
270,290,265,270,39513000,"2010-03-03","BMTR"
280,290,265,280,30627500,"2010-03-04","BMTR"
280,285,275,280,7692000,"2010-03-05","BMTR"
300,305,275,300,34125000,"2010-03-08","BMTR"
295,300,285,295,29388000,"2010-03-09","BMTR"
290,295,285,290,7495500,"2010-03-10","BMTR"
330,340,290,330,196186500,"2010-03-11","BMTR"
335,345,325,335,100115000,"2010-03-12","BMTR"
320,340,320,320,14645000,"2010-03-15","BMTR"
400,400,320,400,404570000,"2010-03-17","BMTR"
400,455,390,400,509694000,"2010-03-18","BMTR"
390,410,380,390,74840500,"2010-03-19","BMTR"
365,390,360,365,28802500,"2010-03-22","BMTR"
370,385,365,370,43691000,"2010-03-23","BMTR"
385,395,375,385,43737500,"2010-03-24","BMTR"
425,425,385,425,109928500,"2010-03-25","BMTR"
415,430,405,415,46955500,"2010-03-26","BMTR"
405,420,400,405,27227000,"2010-03-29","BMTR"
410,410,400,410,37637000,"2010-03-30","BMTR"
395,410,390,395,20613500,"2010-03-31","BMTR"
395,400,385,395,35366000,"2010-04-01","BMTR"
420,435,390,420,175134500,"2010-04-05","BMTR"
410,430,405,410,101490000,"2010-04-06","BMTR"
410,420,400,410,27004000,"2010-04-07","BMTR"
410,420,405,410,29026500,"2010-04-08","BMTR"
420,430,410,420,57526000,"2010-04-09","BMTR"
425,435,420,425,77420500,"2010-04-12","BMTR"
470,495,410,470,352037000,"2010-04-13","BMTR"
460,480,455,460,118309500,"2010-04-14","BMTR"
460,475,455,460,65729500,"2010-04-15","BMTR"
440,465,435,440,27532000,"2010-04-16","BMTR"
415,440,410,415,37310500,"2010-04-19","BMTR"
415,425,410,415,28987500,"2010-04-20","BMTR"
395,440,385,395,79914500,"2010-04-21","BMTR"
390,395,375,390,75943000,"2010-04-22","BMTR"
425,440,390,425,167220000,"2010-04-23","BMTR"
415,445,410,415,84633500,"2010-04-26","BMTR"
400,420,400,400,17277000,"2010-04-27","BMTR"
400,415,390,400,39573000,"2010-04-28","BMTR"
410,415,400,410,27504000,"2010-04-29","BMTR"
410,415,405,410,18782500,"2010-04-30","BMTR"
405,415,405,405,28089500,"2010-05-03","BMTR"
425,440,410,425,77983000,"2010-05-04","BMTR"
410,430,395,410,91337000,"2010-05-05","BMTR"
425,425,400,425,57590500,"2010-05-06","BMTR"
400,415,390,400,33990000,"2010-05-07","BMTR"
410,410,385,405,34522500,"2010-05-10","BMTR"
390,415,390,390,25047000,"2010-05-11","BMTR"
400,405,390,400,14791500,"2010-05-12","BMTR"
400,410,395,400,16285500,"2010-05-14","BMTR"
395,400,385,395,6617500,"2010-05-17","BMTR"
390,395,385,390,9555000,"2010-05-18","BMTR"
360,390,355,360,10087000,"2010-05-19","BMTR"
340,370,325,340,16703500,"2010-05-20","BMTR"
320,330,305,320,14116000,"2010-05-21","BMTR"
325,335,310,325,22371500,"2010-05-24","BMTR"
300,320,295,300,45326000,"2010-05-25","BMTR"
370,375,300,370,25781000,"2010-05-26","BMTR"
355,385,340,355,28880500,"2010-05-27","BMTR"
365,370,355,365,7097000,"2010-05-31","BMTR"
365,365,350,365,4309500,"2010-06-01","BMTR"
360,370,350,360,5259000,"2010-06-02","BMTR"
360,365,355,360,2465500,"2010-06-03","BMTR"
365,370,355,365,3185000,"2010-06-04","BMTR"
350,355,340,350,2297000,"2010-06-07","BMTR"
360,365,345,360,10599000,"2010-06-08","BMTR"
385,385,355,385,35229500,"2010-06-09","BMTR"
380,395,375,380,30119500,"2010-06-10","BMTR"
370,385,370,370,14422000,"2010-06-11","BMTR"
365,385,365,365,7998500,"2010-06-14","BMTR"
365,375,365,365,4022000,"2010-06-15","BMTR"
360,370,360,360,3751000,"2010-06-16","BMTR"
365,375,360,365,7362000,"2010-06-17","BMTR"
380,380,370,380,9774000,"2010-06-18","BMTR"
375,390,375,375,12675500,"2010-06-21","BMTR"
375,385,370,375,5504500,"2010-06-22","BMTR"
380,380,370,380,1482500,"2010-06-23","BMTR"
370,380,365,370,10846500,"2010-06-24","BMTR"
370,370,365,370,2231000,"2010-06-25","BMTR"
355,370,350,355,19894000,"2010-06-28","BMTR"
330,355,330,330,14706000,"2010-06-29","BMTR"
330,340,325,330,6714000,"2010-06-30","BMTR"
335,340,325,335,6454500,"2010-07-01","BMTR"
335,355,330,335,13328000,"2010-07-02","BMTR"
340,345,335,340,2288500,"2010-07-05","BMTR"
345,345,335,345,12180000,"2010-07-06","BMTR"
340,350,330,340,34451500,"2010-07-07","BMTR"
330,340,325,330,4145000,"2010-07-08","BMTR"
325,335,320,325,1729000,"2010-07-09","BMTR"
325,330,320,325,1415500,"2010-07-12","BMTR"
325,330,320,325,3942000,"2010-07-13","BMTR"
315,330,310,315,2648500,"2010-07-14","BMTR"
300,310,295,300,7812000,"2010-07-15","BMTR"
305,305,295,305,13648500,"2010-07-16","BMTR"
305,305,300,305,3400500,"2010-07-19","BMTR"
305,315,300,305,24246000,"2010-07-20","BMTR"
320,325,310,320,51913000,"2010-07-21","BMTR"
325,335,320,325,24629500,"2010-07-22","BMTR"
320,325,320,320,5922000,"2010-07-23","BMTR"
310,320,305,310,13273500,"2010-07-26","BMTR"
305,315,305,305,5298000,"2010-07-27","BMTR"
310,315,305,310,7067500,"2010-07-28","BMTR"
310,315,305,310,9076500,"2010-07-29","BMTR"
310,325,300,310,18917500,"2010-07-30","BMTR"
305,315,300,305,4757500,"2010-08-02","BMTR"
305,305,300,305,9113000,"2010-08-03","BMTR"
305,310,305,305,7609000,"2010-08-04","BMTR"
305,310,305,305,3539000,"2010-08-05","BMTR"
310,310,300,310,4077000,"2010-08-06","BMTR"
315,320,310,315,5097000,"2010-08-09","BMTR"
310,315,305,310,3631500,"2010-08-10","BMTR"
325,325,310,325,11796500,"2010-08-11","BMTR"
340,345,320,340,24591000,"2010-08-12","BMTR"
330,345,330,330,4706500,"2010-08-13","BMTR"
325,335,325,325,2213500,"2010-08-16","BMTR"
315,335,315,315,2445000,"2010-08-18","BMTR"
315,315,305,315,3109500,"2010-08-19","BMTR"
315,315,305,315,2074500,"2010-08-20","BMTR"
320,320,315,320,1503000,"2010-08-23","BMTR"
325,330,315,325,3644000,"2010-08-24","BMTR"
315,325,310,315,7764500,"2010-08-25","BMTR"
325,325,315,325,2680000,"2010-08-26","BMTR"
320,325,310,320,2086500,"2010-08-27","BMTR"
310,320,305,310,2908000,"2010-08-30","BMTR"
315,315,305,315,1893500,"2010-08-31","BMTR"
320,325,305,320,2173000,"2010-09-01","BMTR"
320,320,310,320,1315500,"2010-09-02","BMTR"
320,335,315,320,14649000,"2010-09-03","BMTR"
325,340,320,325,20530000,"2010-09-06","BMTR"
405,405,330,405,142795000,"2010-09-07","BMTR"
425,430,375,375,24343500,"2010-09-15","BMTR"
375,400,365,375,9044500,"2010-09-16","BMTR"
385,395,375,385,6230000,"2010-09-17","BMTR"
400,410,390,400,19434000,"2010-09-20","BMTR"
400,410,395,400,3936000,"2010-09-21","BMTR"
385,405,380,385,7562000,"2010-09-22","BMTR"
385,390,365,385,14201500,"2010-09-23","BMTR"
395,400,385,395,4247000,"2010-09-24","BMTR"
395,400,390,395,1533000,"2010-09-27","BMTR"
390,405,385,390,3588500,"2010-09-28","BMTR"
395,405,385,395,8259500,"2010-09-29","BMTR"
385,400,375,385,5597000,"2010-09-30","BMTR"
380,395,380,380,3106000,"2010-10-01","BMTR"
385,390,375,385,4318500,"2010-10-04","BMTR"
400,410,385,400,17045500,"2010-10-05","BMTR"
385,410,385,385,17393000,"2010-10-06","BMTR"
390,395,380,390,3625000,"2010-10-07","BMTR"
385,395,385,385,650500,"2010-10-08","BMTR"
415,420,395,415,49815000,"2010-10-11","BMTR"
410,425,405,410,19611500,"2010-10-12","BMTR"
450,460,405,450,71587000,"2010-10-13","BMTR"
465,470,445,465,60483500,"2010-10-14","BMTR"
450,470,445,450,10450500,"2010-10-15","BMTR"
450,465,435,450,6953000,"2010-10-18","BMTR"
530,540,445,530,163192000,"2010-10-19","BMTR"
500,520,490,500,43683000,"2010-10-20","BMTR"
510,520,495,510,21797500,"2010-10-21","BMTR"
490,510,485,490,9388000,"2010-10-22","BMTR"
485,510,480,485,9570500,"2010-10-25","BMTR"
485,540,480,485,58842000,"2010-10-26","BMTR"
490,520,485,490,49542000,"2010-10-27","BMTR"
485,500,485,485,6389000,"2010-10-28","BMTR"
495,500,480,495,11581500,"2010-10-29","BMTR"
500,520,495,500,20409000,"2010-11-01","BMTR"
495,510,490,495,8274000,"2010-11-02","BMTR"
495,520,495,495,18064000,"2010-11-03","BMTR"
510,520,500,510,13862000,"2010-11-04","BMTR"
510,520,500,510,9512500,"2010-11-05","BMTR"
510,510,495,510,4030500,"2010-11-08","BMTR"
510,530,500,510,33958500,"2010-11-09","BMTR"
510,520,500,510,13810000,"2010-11-10","BMTR"
500,510,495,500,5946000,"2010-11-11","BMTR"
490,510,485,490,9173000,"2010-11-12","BMTR"
500,510,495,500,11136500,"2010-11-15","BMTR"
495,510,485,495,4185500,"2010-11-16","BMTR"
490,495,480,490,4632000,"2010-11-18","BMTR"
490,500,485,490,4591500,"2010-11-19","BMTR"
510,520,490,510,20928000,"2010-11-22","BMTR"
500,510,490,500,9115000,"2010-11-23","BMTR"
495,510,495,495,3837500,"2010-11-24","BMTR"
500,510,495,500,3401500,"2010-11-25","BMTR"
490,500,485,490,5564000,"2010-11-26","BMTR"
490,495,485,490,2300500,"2010-11-29","BMTR"
480,495,480,480,3717000,"2010-11-30","BMTR"
475,480,460,475,12071000,"2010-12-01","BMTR"
480,485,475,480,5462000,"2010-12-02","BMTR"
485,500,475,485,13541500,"2010-12-03","BMTR"
495,510,485,495,16233500,"2010-12-06","BMTR"
520,520,500,520,27514500,"2010-12-08","BMTR"
600,600,510,600,79231500,"2010-12-09","BMTR"
600,650,580,600,150804500,"2010-12-10","BMTR"
630,640,600,630,90545500,"2010-12-13","BMTR"
640,670,630,640,82522000,"2010-12-14","BMTR"
640,650,620,640,17832500,"2010-12-15","BMTR"
620,650,610,620,26889000,"2010-12-16","BMTR"
630,640,620,630,23753000,"2010-12-17","BMTR"
610,630,600,610,11884000,"2010-12-20","BMTR"
610,630,600,610,7087000,"2010-12-21","BMTR"
600,620,590,600,9055000,"2010-12-22","BMTR"
600,610,590,600,7697000,"2010-12-23","BMTR"
600,600,580,600,2544500,"2010-12-27","BMTR"
610,630,590,610,49330500,"2010-12-28","BMTR"
610,630,600,610,15168000,"2010-12-29","BMTR"
650,650,610,650,30500000,"2010-12-30","BMTR"
620,650,610,620,29049000,"2011-01-03","BMTR"
620,630,610,620,9492000,"2011-01-04","BMTR"
630,640,610,630,7912500,"2011-01-05","BMTR"
640,650,630,640,23236000,"2011-01-06","BMTR"
650,680,640,650,95485000,"2011-01-07","BMTR"
630,660,620,630,19077000,"2011-01-10","BMTR"
630,650,610,630,21406000,"2011-01-11","BMTR"
640,660,620,640,55707000,"2011-01-12","BMTR"
660,690,650,660,44760000,"2011-01-13","BMTR"
670,670,650,670,10067000,"2011-01-14","BMTR"
670,690,650,670,17179000,"2011-01-17","BMTR"
650,680,640,650,9676500,"2011-01-18","BMTR"
640,660,630,640,9442000,"2011-01-19","BMTR"
620,650,610,620,29017500,"2011-01-20","BMTR"
600,620,560,600,19082000,"2011-01-21","BMTR"
600,600,570,600,8355000,"2011-01-24","BMTR"
610,620,590,610,25396000,"2011-01-25","BMTR"
650,660,600,650,39450500,"2011-01-26","BMTR"
720,720,650,720,49451000,"2011-01-27","BMTR"
750,770,720,750,36278000,"2011-01-28","BMTR"
720,730,710,720,10612000,"2011-01-31","BMTR"
730,740,710,730,4666000,"2011-02-01","BMTR"
730,740,720,730,1855500,"2011-02-02","BMTR"
740,750,730,740,2905000,"2011-02-04","BMTR"
810,820,740,810,35369500,"2011-02-07","BMTR"
780,830,780,780,30070000,"2011-02-08","BMTR"
810,810,770,810,13377000,"2011-02-09","BMTR"
810,810,780,810,11557500,"2011-02-10","BMTR"
780,810,780,780,6133500,"2011-02-11","BMTR"
780,810,770,780,11460500,"2011-02-14","BMTR"
800,800,760,800,6316500,"2011-02-16","BMTR"
800,800,780,800,3078000,"2011-02-17","BMTR"
800,820,790,800,25212500,"2011-02-18","BMTR"
840,860,810,840,27726500,"2011-02-21","BMTR"
830,850,820,830,16330000,"2011-02-22","BMTR"
860,870,810,860,22248000,"2011-02-23","BMTR"
830,870,830,830,8787500,"2011-02-24","BMTR"
850,860,840,850,6642500,"2011-02-25","BMTR"
890,900,850,890,22439500,"2011-02-28","BMTR"
860,900,850,860,23694500,"2011-03-01","BMTR"
840,860,830,840,10987500,"2011-03-02","BMTR"
830,860,830,830,3573500,"2011-03-03","BMTR"
790,850,780,790,28352500,"2011-03-04","BMTR"
780,820,760,780,23530000,"2011-03-07","BMTR"
790,790,750,790,13630500,"2011-03-08","BMTR"
780,800,770,780,6318500,"2011-03-09","BMTR"
830,840,770,830,35364000,"2011-03-10","BMTR"
820,830,790,820,13802500,"2011-03-11","BMTR"
840,850,820,840,5728500,"2011-03-14","BMTR"
820,830,780,820,13039500,"2011-03-15","BMTR"
850,850,810,850,24907500,"2011-03-16","BMTR"
830,850,820,830,7087000,"2011-03-17","BMTR"
840,840,820,840,13251000,"2011-03-18","BMTR"
840,850,820,840,6808000,"2011-03-21","BMTR"
830,830,820,830,8045500,"2011-03-22","BMTR"
840,850,820,840,1581000,"2011-03-23","BMTR"
800,810,790,800,18026000,"2011-03-24","BMTR"
800,810,790,800,4718000,"2011-03-25","BMTR"
810,810,790,810,1841500,"2011-03-28","BMTR"
810,810,790,810,1197000,"2011-03-29","BMTR"
790,810,790,790,5352500,"2011-03-30","BMTR"
840,850,790,840,24763500,"2011-03-31","BMTR"
840,850,830,840,8812500,"2011-04-01","BMTR"
830,850,820,830,7088500,"2011-04-04","BMTR"
830,840,820,830,6394000,"2011-04-05","BMTR"
830,850,820,830,6507000,"2011-04-06","BMTR"
840,850,830,840,8004000,"2011-04-07","BMTR"
840,870,840,840,13577500,"2011-04-08","BMTR"
860,870,840,860,9167500,"2011-04-11","BMTR"
850,860,830,850,10909500,"2011-04-12","BMTR"
820,840,810,820,5450500,"2011-04-13","BMTR"
790,830,770,790,30339500,"2011-04-14","BMTR"
760,770,730,760,27613000,"2011-04-15","BMTR"
710,770,710,710,25058500,"2011-04-18","BMTR"
740,740,700,740,11539000,"2011-04-19","BMTR"
770,780,740,770,23772500,"2011-04-20","BMTR"
750,780,740,750,21588000,"2011-04-21","BMTR"
740,760,740,740,3589500,"2011-04-25","BMTR"
750,750,730,750,2027000,"2011-04-26","BMTR"
740,760,740,740,3055500,"2011-04-27","BMTR"
760,760,740,760,5765000,"2011-04-28","BMTR"
750,760,740,750,3159000,"2011-04-29","BMTR"
740,760,740,740,1329000,"2011-05-02","BMTR"
720,750,720,720,6347500,"2011-05-03","BMTR"
730,730,720,730,3253500,"2011-05-04","BMTR"
730,740,710,730,1261500,"2011-05-05","BMTR"
740,740,710,740,7804500,"2011-05-06","BMTR"
720,740,710,720,1993500,"2011-05-09","BMTR"
750,750,710,750,6846000,"2011-05-10","BMTR"
760,770,730,760,16045500,"2011-05-11","BMTR"
770,770,730,770,16800000,"2011-05-12","BMTR"
770,780,750,770,11015500,"2011-05-13","BMTR"
750,760,740,750,7414500,"2011-05-16","BMTR"
760,760,730,760,10738000,"2011-05-18","BMTR"
760,760,740,760,14257500,"2011-05-19","BMTR"
790,790,740,790,35859500,"2011-05-20","BMTR"
780,810,780,780,26534000,"2011-05-23","BMTR"
780,790,760,780,10263500,"2011-05-24","BMTR"
770,780,750,770,3092000,"2011-05-25","BMTR"
780,780,760,780,3197500,"2011-05-26","BMTR"
760,780,760,760,6921000,"2011-05-27","BMTR"
770,780,750,770,4281000,"2011-05-30","BMTR"
840,840,770,840,31557500,"2011-05-31","BMTR"
830,850,810,830,19397000,"2011-06-01","BMTR"
820,830,800,820,4656500,"2011-06-03","BMTR"
820,820,800,820,2089500,"2011-06-06","BMTR"
830,840,810,830,9136500,"2011-06-07","BMTR"
830,840,810,830,17268000,"2011-06-08","BMTR"
820,820,810,820,2797000,"2011-06-09","BMTR"
790,830,790,790,5979000,"2011-06-10","BMTR"
780,800,750,780,7107500,"2011-06-13","BMTR"
780,790,760,780,2541500,"2011-06-14","BMTR"
790,800,780,790,9280500,"2011-06-15","BMTR"
790,790,760,790,7459500,"2011-06-16","BMTR"
780,790,760,780,5515000,"2011-06-17","BMTR"
790,790,770,790,3957500,"2011-06-20","BMTR"
810,810,780,810,6746500,"2011-06-21","BMTR"
820,820,810,820,6405500,"2011-06-22","BMTR"
830,840,800,830,10079500,"2011-06-23","BMTR"
830,840,810,830,9754500,"2011-06-24","BMTR"
850,870,810,850,29171000,"2011-06-27","BMTR"
850,870,820,850,15092500,"2011-06-28","BMTR"
840,850,820,840,12373500,"2011-06-30","BMTR"
830,840,820,830,4936500,"2011-07-01","BMTR"
830,830,830,830,0,"2011-07-04","BMTR"
830,830,810,830,5175000,"2011-07-05","BMTR"
830,840,810,830,16809500,"2011-07-06","BMTR"
830,860,820,830,23001000,"2011-07-07","BMTR"
850,870,830,850,25444500,"2011-07-08","BMTR"
850,870,840,850,11583500,"2011-07-11","BMTR"
820,850,810,820,8243000,"2011-07-12","BMTR"
840,840,820,840,9200000,"2011-07-13","BMTR"
840,860,820,840,11752500,"2011-07-14","BMTR"
840,850,830,840,3696000,"2011-07-15","BMTR"
850,850,840,850,17502500,"2011-07-18","BMTR"
860,890,850,860,44885500,"2011-07-19","BMTR"
860,880,850,860,8124500,"2011-07-20","BMTR"
860,880,860,860,13558500,"2011-07-21","BMTR"
850,870,850,850,5822000,"2011-07-22","BMTR"
870,880,850,870,16494000,"2011-07-25","BMTR"
870,880,860,870,12530500,"2011-07-26","BMTR"
860,880,850,860,10117000,"2011-07-27","BMTR"
870,890,850,870,17323000,"2011-07-28","BMTR"
870,880,860,870,15269000,"2011-07-29","BMTR"
870,890,870,870,12460000,"2011-08-01","BMTR"
860,880,860,860,3211500,"2011-08-02","BMTR"
860,870,840,860,9637500,"2011-08-03","BMTR"
860,870,850,860,5174000,"2011-08-04","BMTR"
810,840,800,810,31012500,"2011-08-05","BMTR"
780,800,760,780,9931000,"2011-08-08","BMTR"
780,790,700,780,10518000,"2011-08-09","BMTR"
780,800,770,780,7228000,"2011-08-10","BMTR"
760,780,760,760,9511000,"2011-08-11","BMTR"
770,790,750,770,10321500,"2011-08-12","BMTR"
770,780,760,770,1996000,"2011-08-15","BMTR"
770,780,760,770,3933500,"2011-08-16","BMTR"
780,790,760,780,5114000,"2011-08-18","BMTR"
770,770,740,770,8643000,"2011-08-19","BMTR"
780,780,750,780,2650000,"2011-08-22","BMTR"
770,770,750,770,4122000,"2011-08-23","BMTR"
770,770,750,770,8643000,"2011-08-24","BMTR"
770,770,760,770,978500,"2011-08-25","BMTR"
770,770,750,770,3660000,"2011-08-26","BMTR"
790,790,750,790,3982500,"2011-09-05","BMTR"
830,830,780,830,19083500,"2011-09-06","BMTR"
850,850,830,850,13286000,"2011-09-07","BMTR"
860,870,840,860,11851500,"2011-09-08","BMTR"
880,890,860,880,10649000,"2011-09-09","BMTR"
850,860,830,850,6640000,"2011-09-12","BMTR"
850,850,830,850,1936000,"2011-09-13","BMTR"
850,850,820,850,3271000,"2011-09-14","BMTR"
850,850,820,850,6055500,"2011-09-15","BMTR"
880,880,840,880,5938000,"2011-09-16","BMTR"
870,880,860,870,6965000,"2011-09-19","BMTR"
870,870,840,870,4408500,"2011-09-20","BMTR"
850,870,840,850,3570500,"2011-09-21","BMTR"
780,840,760,780,7338000,"2011-09-22","BMTR"
780,820,770,780,1292000,"2011-09-23","BMTR"
750,800,740,750,5397000,"2011-09-26","BMTR"
790,800,760,790,4142500,"2011-09-27","BMTR"
780,790,770,780,211500,"2011-09-28","BMTR"
780,780,750,780,1091500,"2011-09-29","BMTR"
820,820,780,820,5193500,"2011-09-30","BMTR"
760,810,760,760,3923000,"2011-10-03","BMTR"
770,780,750,770,3372000,"2011-10-04","BMTR"
790,790,750,790,2377500,"2011-10-05","BMTR"
790,800,780,790,975500,"2011-10-06","BMTR"
790,800,760,790,3939000,"2011-10-07","BMTR"
800,800,780,800,2551000,"2011-10-10","BMTR"
800,820,790,800,2715500,"2011-10-11","BMTR"
800,800,790,800,1108500,"2011-10-12","BMTR"
800,800,790,800,1550000,"2011-10-13","BMTR"
790,800,780,790,586000,"2011-10-14","BMTR"
800,800,790,800,1187500,"2011-10-17","BMTR"
780,780,770,780,2212000,"2011-10-18","BMTR"
790,800,790,790,7286000,"2011-10-19","BMTR"
790,800,780,790,1601500,"2011-10-20","BMTR"
790,790,780,790,625500,"2011-10-21","BMTR"
790,800,780,790,2132000,"2011-10-24","BMTR"
780,790,780,780,1223000,"2011-10-25","BMTR"
780,790,770,780,3948500,"2011-10-26","BMTR"
820,820,780,820,11424500,"2011-10-27","BMTR"
820,850,810,820,7457000,"2011-10-28","BMTR"
800,820,790,800,1979000,"2011-10-31","BMTR"
810,820,790,810,7983000,"2011-11-01","BMTR"
830,830,790,830,3411500,"2011-11-02","BMTR"
830,830,810,830,1944500,"2011-11-03","BMTR"
850,860,830,850,5810000,"2011-11-04","BMTR"
840,840,830,840,4777500,"2011-11-07","BMTR"
860,870,840,860,5735500,"2011-11-08","BMTR"
860,880,860,860,3245500,"2011-11-09","BMTR"
870,870,840,870,4133500,"2011-11-10","BMTR"
870,870,850,870,1660500,"2011-11-11","BMTR"
890,890,870,890,8041500,"2011-11-14","BMTR"
960,960,880,960,39883500,"2011-11-15","BMTR"
1050,1050,950,1050,30107000,"2011-11-16","BMTR"
1040,1070,990,1040,24556000,"2011-11-17","BMTR"
1030,1040,1010,1030,4535000,"2011-11-18","BMTR"
990,1000,980,990,3027000,"2011-11-21","BMTR"
1000,1000,960,1000,5392000,"2011-11-22","BMTR"
1000,1000,970,1000,2240000,"2011-11-23","BMTR"
990,990,960,990,3111500,"2011-11-24","BMTR"
990,990,950,990,9572500,"2011-11-25","BMTR"
1000,1010,970,1000,6088000,"2011-11-28","BMTR"
990,1000,980,990,1825000,"2011-11-29","BMTR"
980,990,960,980,2118500,"2011-11-30","BMTR"
980,980,980,980,0,"2011-12-01","BMTR"
1010,1040,1000,1010,12416000,"2011-12-02","BMTR"
1020,1030,990,1020,16184500,"2011-12-05","BMTR"
1040,1060,1010,1040,52087500,"2011-12-06","BMTR"
1140,1140,1040,1140,54015000,"2011-12-07","BMTR"
1110,1140,1090,1110,23051000,"2011-12-08","BMTR"
1100,1110,1070,1100,11821000,"2011-12-09","BMTR"
1070,1110,1070,1070,5571500,"2011-12-12","BMTR"
1040,1060,1000,1040,12425500,"2011-12-13","BMTR"
1030,1060,1010,1030,8668500,"2011-12-14","BMTR"
1030,1040,1010,1030,3978500,"2011-12-15","BMTR"
1020,1030,1010,1020,5113500,"2011-12-16","BMTR"
1020,1020,1020,1020,0,"2011-12-19","BMTR"
1000,1000,980,1000,8099000,"2011-12-20","BMTR"
1030,1040,990,1030,19832500,"2011-12-21","BMTR"
1010,1030,1000,1010,3988500,"2011-12-22","BMTR"
1000,1010,980,1000,6613000,"2011-12-23","BMTR"
980,1010,980,980,4557000,"2011-12-27","BMTR"
980,990,960,980,2137000,"2011-12-28","BMTR"
990,990,970,990,2296000,"2011-12-29","BMTR"
990,1010,970,990,3566000,"2011-12-30","BMTR"
990,1000,980,990,1876000,"2012-01-02","BMTR"
1040,1050,990,1040,11375500,"2012-01-03","BMTR"
1040,1060,1030,1040,6734500,"2012-01-04","BMTR"
1020,1040,1010,1020,3374500,"2012-01-05","BMTR"
1000,1020,990,1000,2079500,"2012-01-06","BMTR"
1010,1010,1000,1010,863000,"2012-01-09","BMTR"
1000,1010,990,1000,943500,"2012-01-10","BMTR"
1010,1020,1000,1010,1249000,"2012-01-11","BMTR"
1010,1020,1000,1010,2476000,"2012-01-12","BMTR"
1010,1020,1000,1010,4,"2012-01-13","BMTR"
990,1000,980,990,4044000,"2012-01-16","BMTR"
990,1000,990,990,5486000,"2012-01-17","BMTR"
1000,1020,980,1000,9802500,"2012-01-18","BMTR"
1000,1010,990,1000,12823500,"2012-01-19","BMTR"
1000,1010,990,1000,12486500,"2012-01-20","BMTR"
1030,1030,1000,1030,11814000,"2012-01-24","BMTR"
1080,1080,1020,1080,28740000,"2012-01-25","BMTR"
1080,1110,1070,1080,20886500,"2012-01-26","BMTR"
1080,1080,1070,1080,4047000,"2012-01-27","BMTR"
1060,1080,1050,1060,7496000,"2012-01-30","BMTR"
1110,1120,1050,1110,19099000,"2012-01-31","BMTR"
1120,1120,1100,1120,5122500,"2012-02-01","BMTR"
1120,1130,1100,1120,11710000,"2012-02-02","BMTR"
1150,1160,1110,1150,16747500,"2012-02-03","BMTR"
1220,1240,1150,1220,30108500,"2012-02-06","BMTR"
1230,1240,1200,1230,13129000,"2012-02-07","BMTR"
1240,1240,1210,1240,8588000,"2012-02-08","BMTR"
1230,1240,1220,1230,5820000,"2012-02-09","BMTR"
1260,1260,1220,1260,7817000,"2012-02-10","BMTR"
1260,1260,1240,1260,3351000,"2012-02-13","BMTR"
1230,1250,1210,1230,8437500,"2012-02-14","BMTR"
1230,1240,1210,1230,3133000,"2012-02-15","BMTR"
1220,1230,1210,1220,2509500,"2012-02-16","BMTR"
1190,1220,1180,1190,4417000,"2012-02-17","BMTR"
1180,1190,1170,1180,3381000,"2012-02-20","BMTR"
1210,1210,1180,1210,7260000,"2012-02-21","BMTR"
1230,1230,1200,1230,7260000,"2012-02-22","BMTR"
1230,1230,1210,1230,8957000,"2012-02-23","BMTR"
1230,1240,1180,1230,7335000,"2012-02-24","BMTR"
1200,1220,1190,1200,1638000,"2012-02-27","BMTR"
1220,1220,1200,1220,9155500,"2012-02-28","BMTR"
1260,1270,1210,1260,26947000,"2012-02-29","BMTR"
1270,1280,1260,1270,9067500,"2012-03-01","BMTR"
1280,1290,1270,1280,19379500,"2012-03-02","BMTR"
1280,1290,1270,1280,14024500,"2012-03-05","BMTR"
1280,1290,1260,1280,16258500,"2012-03-06","BMTR"
1280,1290,1260,1280,8817000,"2012-03-07","BMTR"
1330,1360,1280,1330,31910500,"2012-03-08","BMTR"
1350,1350,1320,1340,2,"2012-03-09","BMTR"
1370,1380,1340,1370,20949500,"2012-03-12","BMTR"
1390,1390,1370,1390,20516500,"2012-03-13","BMTR"
1390,1420,1390,1390,24198500,"2012-03-14","BMTR"
1440,1440,1390,1440,30802500,"2012-03-15","BMTR"
1490,1500,1440,1490,20586500,"2012-03-16","BMTR"
1610,1630,1500,1610,31824000,"2012-03-19","BMTR"
1610,1630,1570,1610,13664000,"2012-03-20","BMTR"
1580,1620,1550,1580,24844500,"2012-03-21","BMTR"
1570,1580,1550,1570,11399000,"2012-03-22","BMTR"
1580,1580,1540,1580,12530000,"2012-03-26","BMTR"
1600,1630,1570,1600,20628000,"2012-03-27","BMTR"
1640,1660,1600,1640,35183000,"2012-03-28","BMTR"
1630,1640,1610,1630,12166000,"2012-03-29","BMTR"
1600,1630,1590,1600,14877500,"2012-03-30","BMTR"
1610,1630,1600,1610,20887500,"2012-04-02","BMTR"
1610,1610,1610,1610,0,"2012-04-03","BMTR"
1600,1610,1590,1600,9009000,"2012-04-04","BMTR"
1590,1600,1580,1590,15953500,"2012-04-05","BMTR"
1590,1590,1570,1590,13088000,"2012-04-09","BMTR"
1600,1600,1580,1600,18638000,"2012-04-10","BMTR"
1590,1600,1570,1590,13196000,"2012-04-11","BMTR"
1650,1670,1580,1650,51607500,"2012-04-12","BMTR"
1690,1700,1660,1690,31144000,"2012-04-13","BMTR"
1680,1690,1670,1680,25542000,"2012-04-16","BMTR"
1710,1720,1670,1710,42135000,"2012-04-17","BMTR"
1670,1710,1660,1670,34007000,"2012-04-18","BMTR"
1650,1660,1630,1650,27556000,"2012-04-19","BMTR"
1660,1660,1600,1660,34238000,"2012-04-20","BMTR"
1630,1660,1600,1630,20577000,"2012-04-23","BMTR"
1630,1640,1610,1630,8591000,"2012-04-24","BMTR"
1620,1630,1610,1620,7845000,"2012-04-25","BMTR"
1680,1690,1600,1680,36951500,"2012-04-26","BMTR"
1670,1700,1650,1670,21986000,"2012-04-27","BMTR"
1660,1700,1650,1660,17588000,"2012-04-30","BMTR"
1680,1710,1660,1680,32421000,"2012-05-01","BMTR"
1740,1750,1660,1740,73753500,"2012-05-02","BMTR"
1750,1760,1720,1750,48497500,"2012-05-03","BMTR"
1750,1780,1740,1750,47943500,"2012-05-04","BMTR"
1740,1740,1720,1740,18190000,"2012-05-07","BMTR"
1780,1780,1730,1780,37084000,"2012-05-08","BMTR"
1790,1790,1760,1790,30422500,"2012-05-09","BMTR"
1760,1790,1750,1760,18697000,"2012-05-10","BMTR"
1760,1760,1700,1760,29181000,"2012-05-11","BMTR"
1740,1760,1710,1740,16862500,"2012-05-14","BMTR"
1730,1740,1700,1730,16789000,"2012-05-15","BMTR"
1660,1720,1640,1660,20631000,"2012-05-16","BMTR"
1610,1660,1590,1610,14860000,"2012-05-21","BMTR"
1680,1680,1610,1680,33848000,"2012-05-22","BMTR"
1610,1670,1600,1610,20994000,"2012-05-23","BMTR"
1610,1630,1590,1610,11845500,"2012-05-24","BMTR"
1540,1610,1530,1540,17424000,"2012-05-25","BMTR"
1570,1580,1540,1570,13696000,"2012-05-28","BMTR"
1580,1600,1560,1580,21796500,"2012-05-29","BMTR"
1520,1590,1490,1520,26742000,"2012-05-30","BMTR"
1360,1530,1240,1360,86305000,"2012-05-31","BMTR"
1350,1350,1280,1350,35445000,"2012-06-01","BMTR"
1260,1330,1220,1260,33301000,"2012-06-04","BMTR"
1300,1310,1270,1300,32480500,"2012-06-05","BMTR"
1350,1350,1290,1350,38111500,"2012-06-06","BMTR"
1320,1380,1310,1320,20111000,"2012-06-07","BMTR"
1280,1330,1240,1280,17436500,"2012-06-08","BMTR"
1300,1310,1250,1300,29976000,"2012-06-11","BMTR"
1290,1300,1250,1290,12312000,"2012-06-12","BMTR"
1360,1370,1290,1360,45329500,"2012-06-13","BMTR"
1320,1410,1280,1320,46598500,"2012-06-14","BMTR"
1330,1350,1300,1330,11211000,"2012-06-15","BMTR"
1430,1460,1350,1430,50360000,"2012-06-18","BMTR"
1510,1510,1420,1510,49269500,"2012-06-19","BMTR"
1510,1560,1510,1510,38756500,"2012-06-20","BMTR"
1490,1530,1480,1490,22166000,"2012-06-21","BMTR"
1480,1480,1440,1480,6447500,"2012-06-22","BMTR"
1480,1490,1460,1480,9061000,"2012-06-25","BMTR"
1480,1490,1460,1480,8799500,"2012-06-26","BMTR"
1480,1530,1480,1510,20474500,"2012-06-27","BMTR"
1510,1520,1450,1480,17561000,"2012-06-28","BMTR"
1480,1520,1470,1520,18059500,"2012-06-29","BMTR"
1540,1560,1510,1540,30875000,"2012-07-02","BMTR"
1600,1600,1540,1600,27631500,"2012-07-03","BMTR"
1650,1650,1590,1650,19661000,"2012-07-04","BMTR"
1660,1660,1630,1660,11552000,"2012-07-05","BMTR"
1650,1660,1620,1650,18799000,"2012-07-06","BMTR"
1560,1650,1520,1560,24149500,"2012-07-09","BMTR"
1510,1560,1480,1510,18343500,"2012-07-10","BMTR"
1520,1520,1470,1520,23954500,"2012-07-11","BMTR"
1560,1580,1490,1560,38221500,"2012-07-12","BMTR"
1600,1600,1550,1600,26419500,"2012-07-13","BMTR"
1640,1640,1590,1640,25868500,"2012-07-16","BMTR"
1650,1650,1610,1650,20439000,"2012-07-17","BMTR"
1690,1690,1630,1690,44963000,"2012-07-18","BMTR"
1700,1710,1680,1700,26179000,"2012-07-19","BMTR"
1740,1740,1690,1740,32894000,"2012-07-20","BMTR"
1730,1730,1690,1730,24637500,"2012-07-23","BMTR"
1740,1750,1710,1740,26299500,"2012-07-24","BMTR"
1750,1750,1720,1750,13711500,"2012-07-25","BMTR"
1740,1750,1720,1740,10589500,"2012-07-26","BMTR"
1730,1750,1710,1730,16767500,"2012-07-27","BMTR"
1740,1740,1710,1740,20984500,"2012-07-30","BMTR"
1750,1750,1720,1750,12674500,"2012-07-31","BMTR"
1780,1800,1740,1780,28142500,"2012-08-01","BMTR"
1760,1790,1750,1760,18603500,"2012-08-02","BMTR"
1760,1760,1730,1760,11327500,"2012-08-03","BMTR"
1800,1800,1740,1800,31050500,"2012-08-06","BMTR"
1800,1820,1770,1800,17855000,"2012-08-07","BMTR"
1780,1800,1770,1780,12390500,"2012-08-08","BMTR"
1790,1800,1760,1790,16921500,"2012-08-09","BMTR"
1790,1790,1750,1790,12727000,"2012-08-10","BMTR"
1780,1780,1760,1780,13263000,"2012-08-13","BMTR"
1780,1780,1760,1780,9585000,"2012-08-14","BMTR"
1780,1790,1760,1780,16202000,"2012-08-15","BMTR"
1780,1790,1770,1780,10354000,"2012-08-16","BMTR"
1780,1790,1760,1780,18840000,"2012-08-23","BMTR"
1770,1780,1710,1770,7882500,"2012-08-24","BMTR"
1780,1800,1750,1780,5788000,"2012-08-27","BMTR"
1790,1790,1760,1790,19713000,"2012-08-28","BMTR"
1770,1790,1730,1770,18314000,"2012-08-29","BMTR"
1760,1770,1730,1760,16001500,"2012-08-30","BMTR"
1750,1760,1730,1750,12172000,"2012-08-31","BMTR"
1800,1800,1750,1800,25350500,"2012-09-03","BMTR"
1810,1830,1780,1810,21562000,"2012-09-04","BMTR"
1790,1810,1770,1790,13538000,"2012-09-05","BMTR"
1800,1800,1780,1800,15435000,"2012-09-06","BMTR"
1800,1810,1790,1800,14797000,"2012-09-07","BMTR"
1840,1840,1790,1840,36632000,"2012-09-10","BMTR"
1860,1860,1830,1860,27182000,"2012-09-11","BMTR"
1900,1900,1860,1900,36916500,"2012-09-12","BMTR"
1890,1900,1870,1890,18447500,"2012-09-13","BMTR"
1900,1900,1870,1900,17314000,"2012-09-14","BMTR"
1900,1900,1880,1900,18085000,"2012-09-17","BMTR"
1920,1930,1890,1920,32574000,"2012-09-18","BMTR"
1950,1950,1920,1950,27932500,"2012-09-19","BMTR"
1980,1980,1940,1980,23118000,"2012-09-20","BMTR"
1990,2025,1960,1990,36727000,"2012-09-21","BMTR"
1980,2025,1950,1980,22709500,"2012-09-24","BMTR"
1980,1980,1960,1980,10209500,"2012-09-25","BMTR"
1990,2000,1960,1990,21096500,"2012-09-26","BMTR"
1980,1990,1960,1980,16094000,"2012-09-27","BMTR"
2050,2075,1980,2050,48214500,"2012-09-28","BMTR"
2175,2175,2050,2175,52671500,"2012-10-01","BMTR"
2150,2175,2100,2150,15667500,"2012-10-02","BMTR"
2150,2150,2075,2150,17257500,"2012-10-03","BMTR"
2150,2150,2125,2150,14625500,"2012-10-04","BMTR"
2175,2175,2125,2175,18317500,"2012-10-05","BMTR"
2100,2175,2075,2100,28178500,"2012-10-08","BMTR"
2100,2125,2075,2100,20153500,"2012-10-09","BMTR"
2150,2150,2075,2150,24310500,"2012-10-10","BMTR"
2150,2175,2125,2150,23848500,"2012-10-11","BMTR"
2200,2200,2125,2200,33447500,"2012-10-12","BMTR"
2250,2275,2200,2250,60642500,"2012-10-15","BMTR"
2250,2275,2225,2250,18787500,"2012-10-16","BMTR"
2325,2325,2250,2325,56884500,"2012-10-17","BMTR"
2350,2350,2300,2350,38099000,"2012-10-18","BMTR"
2250,2325,2175,2250,133028000,"2012-10-19","BMTR"
2300,2300,2200,2300,41043000,"2012-10-22","BMTR"
2325,2350,2275,2325,20512500,"2012-10-23","BMTR"
2350,2350,2300,2350,20043000,"2012-10-24","BMTR"
2375,2375,2325,2375,51165000,"2012-10-25","BMTR"
2350,2375,2275,2350,32543500,"2012-10-29","BMTR"
2300,2350,2275,2300,20604500,"2012-10-30","BMTR"
2275,2300,2225,2275,14997500,"2012-10-31","BMTR"
2300,2300,2225,2300,8698000,"2012-11-01","BMTR"
2300,2300,2275,2300,12814000,"2012-11-02","BMTR"
2275,2300,2225,2275,9215000,"2012-11-05","BMTR"
2275,2275,2225,2275,13490000,"2012-11-06","BMTR"
2250,2275,2175,2250,22187000,"2012-11-07","BMTR"
2150,2225,2100,2150,42457500,"2012-11-08","BMTR"
2225,2225,2125,2225,34452000,"2012-11-09","BMTR"
2225,2225,2200,2225,12914000,"2012-11-12","BMTR"
2200,2225,2150,2200,11103500,"2012-11-13","BMTR"
2200,2225,2150,2200,23967500,"2012-11-14","BMTR"
2275,2275,2175,2275,57149000,"2012-11-19","BMTR"
2325,2325,2275,2325,33592500,"2012-11-20","BMTR"
2300,2350,2275,2300,19593000,"2012-11-21","BMTR"
2300,2300,2275,2300,12041000,"2012-11-22","BMTR"
2275,2300,2250,2275,7880500,"2012-11-23","BMTR"
2300,2300,2250,2300,19617000,"2012-11-26","BMTR"
2300,2325,2250,2300,40208500,"2012-11-27","BMTR"
2300,2300,2250,2300,24115000,"2012-11-28","BMTR"
2300,2450,2250,2300,37331000,"2012-11-29","BMTR"
2400,2450,2250,2400,262554000,"2012-11-30","BMTR"
2400,2400,2300,2400,35097500,"2012-12-03","BMTR"
2425,2425,2350,2425,30583000,"2012-12-04","BMTR"
2475,2500,2400,2475,51313000,"2012-12-05","BMTR"
2500,2500,2450,2500,23764500,"2012-12-06","BMTR"
2550,2550,2475,2550,17660000,"2012-12-07","BMTR"
2575,2575,2525,2575,25550000,"2012-12-10","BMTR"
2600,2600,2575,2600,28338500,"2012-12-11","BMTR"
2550,2625,2475,2550,35909500,"2012-12-12","BMTR"
2525,2550,2500,2525,21626500,"2012-12-13","BMTR"
2550,2550,2500,2550,30101000,"2012-12-14","BMTR"
2525,2550,2475,2525,10614000,"2012-12-17","BMTR"
2550,2575,2500,2550,42346000,"2012-12-18","BMTR"
2450,2550,2425,2450,21001000,"2012-12-19","BMTR"
2425,2450,2375,2425,13432500,"2012-12-20","BMTR"
2450,2450,2375,2450,7969000,"2012-12-21","BMTR"
2450,2450,2425,2450,3,"2012-12-26","BMTR"
2350,2450,2300,2350,9759000,"2012-12-27","BMTR"
2400,2400,2300,2400,3,"2012-12-28","BMTR"
2400,2475,2350,2400,25856500,"2013-01-02","BMTR"
2475,2475,2425,2475,21945000,"2013-01-03","BMTR"
2550,2550,2450,2550,3,"2013-01-04","BMTR"
2550,2575,2525,2550,13277000,"2013-01-07","BMTR"
2500,2575,2450,2500,26632500,"2013-01-08","BMTR"
2475,2500,2425,2475,12417000,"2013-01-09","BMTR"
2475,2550,2450,2475,13989500,"2013-01-10","BMTR"
2400,2475,2375,2400,12024000,"2013-01-11","BMTR"
2375,2425,2350,2375,17391500,"2013-01-14","BMTR"
2325,2400,2300,2325,19482500,"2013-01-15","BMTR"
2350,2350,2300,2350,16861500,"2013-01-16","BMTR"
2350,2375,2300,2350,14909000,"2013-01-17","BMTR"
2375,2400,2325,2375,16981500,"2013-01-18","BMTR"
2325,2400,2300,2325,22897500,"2013-01-21","BMTR"
2325,2325,2325,2325,0,"2013-01-22","BMTR"
2325,2350,2225,2325,26409500,"2013-01-23","BMTR"
2300,2325,2275,2300,9613000,"2013-01-25","BMTR"
2275,2300,2250,2275,21496000,"2013-01-28","BMTR"
2200,2275,2175,2200,23313000,"2013-01-29","BMTR"
2225,2225,2150,2225,25488000,"2013-01-30","BMTR"
2175,2225,2150,2175,20353000,"2013-01-31","BMTR"
2175,2200,2175,2175,15121500,"2013-02-01","BMTR"
2250,2275,2175,2250,39324500,"2013-02-04","BMTR"
2250,2275,2200,2250,16641500,"2013-02-05","BMTR"
2350,2350,2225,2350,38377000,"2013-02-06","BMTR"
2300,2350,2275,2300,14354500,"2013-02-07","BMTR"
2300,2325,2275,2300,16112500,"2013-02-08","BMTR"
2325,2325,2250,2325,9982000,"2013-02-11","BMTR"
2300,2325,2275,2300,13406000,"2013-02-12","BMTR"
2300,2325,2275,2300,9162000,"2013-02-13","BMTR"
2300,2325,2275,2300,13551000,"2013-02-14","BMTR"
2300,2325,2275,2300,10992000,"2013-02-15","BMTR"
2300,2325,2275,2300,6071000,"2013-02-18","BMTR"
2250,2300,2225,2250,13680000,"2013-02-19","BMTR"
2200,2250,2175,2200,18158000,"2013-02-20","BMTR"
2150,2175,2100,2150,17372000,"2013-02-21","BMTR"
2100,2150,2050,2100,3,"2013-02-22","BMTR"
2225,2250,2100,2225,54352000,"2013-02-25","BMTR"
2275,2300,2200,2275,37828000,"2013-02-26","BMTR"
2275,2300,2275,2275,21508500,"2013-02-27","BMTR"
2300,2350,2275,2300,39420000,"2013-02-28","BMTR"
2300,2325,2275,2300,16726500,"2013-03-01","BMTR"
2300,2300,2300,2300,0,"2013-03-04","BMTR"
2275,2325,2275,2275,17040500,"2013-03-05","BMTR"
2350,2350,2275,2350,30586000,"2013-03-06","BMTR"
2375,2400,2325,2375,25730500,"2013-03-07","BMTR"
2400,2425,2350,2400,44989500,"2013-03-08","BMTR"
2475,2475,2400,2475,46324500,"2013-03-11","BMTR"
2450,2500,2425,2450,30414000,"2013-03-13","BMTR"
2425,2500,2350,2475,4,"2013-03-14","BMTR"
2475,2550,2450,2500,4,"2013-03-15","BMTR"
2475,2550,2450,2500,4,"2013-03-18","BMTR"
2500,2525,2450,2500,15665500,"2013-03-19","BMTR"
2475,2500,2450,2500,4,"2013-03-20","BMTR"
2500,2525,2475,2500,41841000,"2013-03-21","BMTR"
2500,2500,2375,2400,4,"2013-03-22","BMTR"
2450,2450,2350,2350,4,"2013-03-25","BMTR"
2375,2425,2325,2400,4,"2013-03-26","BMTR"
2400,2425,2375,2425,4,"2013-03-27","BMTR"
2425,2425,2325,2325,4,"2013-03-28","BMTR"
2325,2400,2300,2400,4,"2013-04-01","BMTR"
2400,2400,2375,2400,13623500,"2013-04-02","BMTR"
2400,2400,2300,2325,3,"2013-04-03","BMTR"
2300,2325,2250,2275,4,"2013-04-04","BMTR"
2250,2325,2250,2250,22150500,"2013-04-05","BMTR"
2250,2275,2175,2225,4,"2013-04-08","BMTR"
2225,2250,2200,2250,4,"2013-04-09","BMTR"
2250,2250,2150,2150,4,"2013-04-10","BMTR"
2150,2225,2150,2200,4,"2013-04-11","BMTR"
2200,2250,2200,2250,4,"2013-04-12","BMTR"
2250,2250,2200,2200,4,"2013-04-15","BMTR"
2200,2250,2175,2225,4,"2013-04-16","BMTR"
2250,2275,2175,2175,4,"2013-04-17","BMTR"
2175,2225,2125,2175,20627000,"2013-04-18","BMTR"
2175,2175,2125,2150,4,"2013-04-19","BMTR"
2150,2175,2125,2150,10162500,"2013-04-22","BMTR"
2150,2150,2150,2150,0,"2013-04-23","BMTR"
2075,2100,2050,2075,29637500,"2013-04-24","BMTR"
2100,2225,2100,2225,3,"2013-04-25","BMTR"
2225,2275,2225,2250,4,"2013-04-26","BMTR"
2250,2275,2175,2225,4,"2013-04-29","BMTR"
2225,2225,2125,2175,4,"2013-04-30","BMTR"
2175,2200,2125,2150,4,"2013-05-01","BMTR"
2125,2225,2125,2150,4,"2013-05-02","BMTR"
2150,2175,2075,2150,15893000,"2013-05-03","BMTR"
2150,2300,2150,2275,3,"2013-05-06","BMTR"
2275,2350,2275,2350,4,"2013-05-07","BMTR"
2375,2475,2350,2450,4,"2013-05-08","BMTR"
2450,2525,2450,2500,4,"2013-05-10","BMTR"
2475,2525,2450,2450,4,"2013-05-13","BMTR"
2475,2500,2425,2475,14223500,"2013-05-14","BMTR"
2475,2675,2450,2650,3,"2013-05-15","BMTR"
2650,2775,2650,2775,4,"2013-05-16","BMTR"
2775,2800,2675,2675,4,"2013-05-17","BMTR"
2700,2725,2600,2625,4,"2013-05-20","BMTR"
2650,2700,2600,2650,28860500,"2013-05-21","BMTR"
2625,2650,2550,2625,19346500,"2013-05-22","BMTR"
2625,2625,2450,2450,3,"2013-05-23","BMTR"
2475,2575,2450,2475,41887000,"2013-05-24","BMTR"
2475,2550,2450,2500,4,"2013-05-27","BMTR"
2500,2550,2475,2525,4,"2013-05-28","BMTR"
2550,2550,2475,2500,4,"2013-05-29","BMTR"
2500,2525,2450,2475,4,"2013-05-30","BMTR"
2500,2600,2475,2600,4,"2013-05-31","BMTR"
2600,2600,2475,2500,4,"2013-06-03","BMTR"
2550,2550,2475,2500,4,"2013-06-04","BMTR"
2500,2500,2350,2425,4,"2013-06-05","BMTR"
2425,2450,2325,2350,4,"2013-06-07","BMTR"
2350,2375,2200,2250,4,"2013-06-10","BMTR"
2250,2250,2050,2100,3,"2013-06-11","BMTR"
2075,2100,2000,2050,4,"2013-06-12","BMTR"
2000,2000,1930,1940,4,"2013-06-13","BMTR"
1960,2150,1960,2100,3,"2013-06-14","BMTR"
2075,2300,2050,2225,3,"2013-06-17","BMTR"
2250,2400,2250,2325,4,"2013-06-18","BMTR"
2350,2425,2200,2250,4,"2013-06-19","BMTR"
2150,2150,2025,2050,4,"2013-06-20","BMTR"
1950,2025,1940,1960,4,"2013-06-21","BMTR"
1980,1990,1860,1860,3,"2013-06-24","BMTR"
1900,1950,1860,1880,4,"2013-06-25","BMTR"
1950,2075,1920,2000,4,"2013-06-26","BMTR"
2100,2150,2025,2075,4,"2013-06-27","BMTR"
2075,2150,2075,2150,4,"2013-06-28","BMTR"
2100,2125,2075,2100,49788000,"2013-07-01","BMTR"
2125,2125,2025,2050,20245000,"2013-07-02","BMTR"
2050,2050,1890,1930,24367500,"2013-07-03","BMTR"
1940,1960,1910,1930,15913500,"2013-07-04","BMTR"
1930,1950,1890,1930,15684000,"2013-07-05","BMTR"
1910,1910,1860,1870,10933500,"2013-07-08","BMTR"
1900,1920,1880,1920,27894500,"2013-07-09","BMTR"
1920,1980,1920,1960,53430000,"2013-07-10","BMTR"
1970,2025,1930,1950,59908000,"2013-07-11","BMTR"
1960,2050,1950,2000,132472000,"2013-07-12","BMTR"
2000,2125,1990,2125,36920000,"2013-07-15","BMTR"
2150,2400,2150,2400,61848500,"2013-07-16","BMTR"
2350,2525,2350,2475,49194500,"2013-07-17","BMTR"
2475,2500,2400,2475,10456000,"2013-07-18","BMTR"
2475,2475,2375,2375,13037500,"2013-07-19","BMTR"
2375,2375,2275,2325,11430500,"2013-07-22","BMTR"
2325,2500,2325,2450,29193500,"2013-07-23","BMTR"
2475,2550,2450,2475,21395500,"2013-07-24","BMTR"
2450,2475,2350,2425,19701000,"2013-07-25","BMTR"
2400,2450,2400,2400,10055000,"2013-07-26","BMTR"
2300,2400,2300,2325,5414000,"2013-07-29","BMTR"
2375,2450,2350,2375,12604500,"2013-07-30","BMTR"
2350,2375,2275,2300,11882500,"2013-07-31","BMTR"
2325,2375,2325,2325,11580500,"2013-08-01","BMTR"
2300,2375,2275,2300,9068500,"2013-08-02","BMTR"
2325,2350,2225,2250,7530000,"2013-08-12","BMTR"
2275,2325,2250,2275,13826500,"2013-08-13","BMTR"
2300,2325,2275,2300,7359000,"2013-08-14","BMTR"
2300,2300,2250,2250,7445000,"2013-08-15","BMTR"
2200,2200,2100,2125,12722500,"2013-08-16","BMTR"
2100,2100,1950,1980,18869500,"2013-08-19","BMTR"
1930,1930,1650,1770,86435000,"2013-08-20","BMTR"
1720,1830,1720,1750,46656000,"2013-08-21","BMTR"
1770,1770,1620,1650,45347000,"2013-08-22","BMTR"
1670,1730,1660,1700,37880000,"2013-08-23","BMTR"
1700,1730,1660,1660,13528500,"2013-08-26","BMTR"
1640,1640,1460,1520,30281500,"2013-08-27","BMTR"
1460,1520,1370,1480,74804500,"2013-08-28","BMTR"
1490,1540,1490,1500,82636000,"2013-08-29","BMTR"
1520,1750,1510,1750,105829500,"2013-08-30","BMTR"
1750,1810,1660,1720,74748000,"2013-09-02","BMTR"
1720,1760,1680,1690,12794500,"2013-09-03","BMTR"
1690,1700,1620,1650,13700500,"2013-09-04","BMTR"
1650,1680,1630,1650,14646000,"2013-09-05","BMTR"
1650,1700,1650,1680,15671500,"2013-09-06","BMTR"
1700,1710,1680,1690,13397000,"2013-09-09","BMTR"
1700,1820,1700,1820,37567000,"2013-09-10","BMTR"
1830,1850,1760,1790,18946500,"2013-09-11","BMTR"
1790,1810,1770,1790,8270500,"2013-09-12","BMTR"
1760,1850,1750,1820,33576500,"2013-09-13","BMTR"
1830,2075,1830,2050,63741500,"2013-09-16","BMTR"
2050,2100,2000,2050,34883000,"2013-09-17","BMTR"
2050,2075,1980,1980,20834500,"2013-09-18","BMTR"
2050,2125,2025,2050,48056500,"2013-09-19","BMTR"
2050,2050,1970,1970,10958500,"2013-09-20","BMTR"
1950,1990,1920,1990,7910000,"2013-09-23","BMTR"
2000,2050,1940,1960,22476500,"2013-09-24","BMTR"
1940,2075,1940,2025,30956500,"2013-09-25","BMTR"
2025,2050,2000,2025,14357500,"2013-09-26","BMTR"
2050,2050,2000,2025,3116000,"2013-09-27","BMTR"
2000,2025,1930,1930,30601000,"2013-09-30","BMTR"
1970,2075,1940,2025,34662000,"2013-10-01","BMTR"
2025,2050,2000,2025,9870000,"2013-10-02","BMTR"
2050,2050,2000,2000,10950000,"2013-10-03","BMTR"
2000,2100,1980,2050,28711500,"2013-10-04","BMTR"
2050,2100,2050,2050,18627500,"2013-10-07","BMTR"
2050,2150,2025,2125,17793500,"2013-10-08","BMTR"
2125,2200,2100,2175,15031000,"2013-10-09","BMTR"
2175,2200,1950,1970,57518500,"2013-10-10","BMTR"
1920,2050,1810,1990,32476000,"2013-10-11","BMTR"
1990,1990,1940,1950,15084500,"2013-10-16","BMTR"
1970,1970,1950,1970,5719500,"2013-10-17","BMTR"
1970,1980,1950,1970,10456500,"2013-10-18","BMTR"
1980,2025,1970,1990,19748000,"2013-10-21","BMTR"
2000,2000,1910,1950,20563000,"2013-10-22","BMTR"
1950,1960,1930,1930,8023000,"2013-10-23","BMTR"
1920,1950,1920,1940,10599500,"2013-10-24","BMTR"
1940,1940,1920,1930,8524000,"2013-10-25","BMTR"
1940,1970,1940,1960,20798000,"2013-10-28","BMTR"
1970,1970,1930,1950,18319500,"2013-10-29","BMTR"
1960,1980,1940,1980,18486000,"2013-10-30","BMTR"
1950,1960,1900,1910,23421000,"2013-10-31","BMTR"
1850,1930,1850,1860,8188000,"2013-11-01","BMTR"
1820,1840,1740,1760,18169000,"2013-11-04","BMTR"
1740,1850,1740,1830,34888000,"2013-11-06","BMTR"
1830,1910,1830,1910,27639000,"2013-11-07","BMTR"
1900,1970,1890,1960,29934500,"2013-11-08","BMTR"
1960,1960,1920,1960,9425000,"2013-11-11","BMTR"
1960,1970,1930,1930,10263000,"2013-11-12","BMTR"
1910,1930,1850,1860,21494000,"2013-11-13","BMTR"
1860,1880,1850,1860,9095500,"2013-11-14","BMTR"
1860,1880,1840,1860,6516000,"2013-11-15","BMTR"
1850,1900,1850,1870,16973500,"2013-11-18","BMTR"
1870,1880,1850,1880,4683000,"2013-11-19","BMTR"
1880,1900,1830,1860,10565500,"2013-11-20","BMTR"
1870,1900,1850,1890,12204000,"2013-11-21","BMTR"
1900,1920,1880,1890,8750500,"2013-11-22","BMTR"
1870,1940,1870,1920,19333000,"2013-11-25","BMTR"
1920,1950,1900,1950,28999500,"2013-11-26","BMTR"
1930,1940,1910,1920,8627000,"2013-11-27","BMTR"
1920,1930,1900,1920,7230500,"2013-11-28","BMTR"
1920,1950,1910,1950,8539500,"2013-11-29","BMTR"
1930,2000,1930,1980,21119500,"2013-12-02","BMTR"
1970,1980,1950,1970,4870000,"2013-12-03","BMTR"
1930,1950,1880,1880,11133500,"2013-12-04","BMTR"
1870,1900,1820,1860,9015500,"2013-12-05","BMTR"
1850,1860,1810,1830,15938500,"2013-12-06","BMTR"
1840,1870,1830,1860,10310000,"2013-12-09","BMTR"
1860,1950,1860,1940,18749500,"2013-12-10","BMTR"
1930,1940,1880,1940,10189500,"2013-12-11","BMTR"
1900,1930,1890,1910,5959500,"2013-12-12","BMTR"
1890,1920,1890,1910,3800500,"2013-12-13","BMTR"
1920,1920,1850,1890,7311000,"2013-12-16","BMTR"
1920,1930,1900,1910,6597500,"2013-12-17","BMTR"
1920,1940,1910,1940,5780500,"2013-12-18","BMTR"
1950,1950,1930,1940,5052000,"2013-12-19","BMTR"
1920,1940,1910,1910,5570000,"2013-12-20","BMTR"
1890,1910,1870,1900,6337500,"2013-12-23","BMTR"
1880,1900,1880,1890,1314000,"2013-12-24","BMTR"
1890,1900,1870,1890,3333500,"2013-12-27","BMTR"
1880,1920,1880,1900,12191500,"2013-12-30","BMTR"
1900,1910,1880,1900,3688000,"2014-01-02","BMTR"
1900,1900,1870,1890,3627000,"2014-01-03","BMTR"
1875,1885,1840,1840,4567700,"2014-01-06","BMTR"
1840,1840,1780,1785,7552900,"2014-01-07","BMTR"
1800,1835,1790,1835,4642700,"2014-01-08","BMTR"
1825,1835,1815,1830,15331300,"2014-01-09","BMTR"
1820,1845,1820,1835,3838200,"2014-01-10","BMTR"
1825,1860,1825,1860,8524500,"2014-01-13","BMTR"
1860,1875,1845,1875,7622100,"2014-01-15","BMTR"
1875,1915,1870,1905,9032900,"2014-01-16","BMTR"
1900,1910,1885,1910,5567900,"2014-01-17","BMTR"
1935,1940,1890,1935,2976500,"2014-01-20","BMTR"
1950,1950,1910,1935,4771800,"2014-01-21","BMTR"
1935,1940,1920,1930,7545300,"2014-01-22","BMTR"
1940,1945,1890,1930,4186300,"2014-01-23","BMTR"
1855,1925,1855,1855,4473200,"2014-01-24","BMTR"
1840,1840,1795,1800,14022900,"2014-01-27","BMTR"
1800,1840,1800,1830,7261000,"2014-01-28","BMTR"
1830,1880,1830,1855,13106700,"2014-01-29","BMTR"
1825,1875,1815,1850,5770500,"2014-01-30","BMTR"
1825,1840,1760,1800,13448300,"2014-02-03","BMTR"
1765,1805,1765,1765,6236200,"2014-02-04","BMTR"
1770,1795,1745,1755,10848500,"2014-02-05","BMTR"
1770,1810,1750,1810,6396700,"2014-02-06","BMTR"
1820,1835,1805,1835,5477600,"2014-02-07","BMTR"
1835,1860,1815,1815,5621500,"2014-02-10","BMTR"
1810,1830,1800,1800,3814400,"2014-02-11","BMTR"
1805,1830,1805,1830,1938200,"2014-02-12","BMTR"
1840,1840,1805,1810,3783300,"2014-02-13","BMTR"
1830,1850,1815,1850,4160100,"2014-02-14","BMTR"
1870,1925,1865,1920,4200400,"2014-02-17","BMTR"
1930,2000,1915,1965,10629600,"2014-02-18","BMTR"
1985,2095,1985,2095,15839800,"2014-02-19","BMTR"
2070,2100,2040,2100,3853300,"2014-02-20","BMTR"
2115,2115,2075,2110,5203000,"2014-02-21","BMTR"
2050,2105,2050,2095,2636300,"2014-02-24","BMTR"
2080,2085,2040,2080,5412900,"2014-02-25","BMTR"
2090,2150,2075,2120,12663700,"2014-02-26","BMTR"
2135,2150,2115,2150,6980700,"2014-02-27","BMTR"
2155,2185,2125,2185,9565200,"2014-02-28","BMTR"
2125,2170,2120,2130,6320600,"2014-03-03","BMTR"
2120,2145,2115,2145,4436300,"2014-03-04","BMTR"
2150,2170,2130,2170,5753700,"2014-03-05","BMTR"
2180,2255,2175,2250,12490100,"2014-03-06","BMTR"
2250,2410,2245,2400,20450400,"2014-03-07","BMTR"
2300,2430,2300,2400,7462000,"2014-03-10","BMTR"
2410,2440,2390,2440,5349000,"2014-03-11","BMTR"
2400,2440,2395,2395,9166900,"2014-03-12","BMTR"
2360,2405,2335,2395,10967800,"2014-03-13","BMTR"
2320,2375,2295,2360,11139500,"2014-03-14","BMTR"
2370,2390,2365,2385,14178200,"2014-03-17","BMTR"
2400,2405,2380,2405,15477800,"2014-03-18","BMTR"
2410,2495,2405,2485,20215600,"2014-03-19","BMTR"
2430,2470,2400,2400,8980100,"2014-03-20","BMTR"
2420,2500,2370,2405,7653600,"2014-03-21","BMTR"
2450,2475,2420,2460,9398000,"2014-03-24","BMTR"
2470,2490,2390,2415,7196000,"2014-03-25","BMTR"
2415,2450,2305,2430,4741400,"2014-03-26","BMTR"
2430,2450,2385,2385,11109000,"2014-03-27","BMTR"
2385,2435,2350,2350,11818000,"2014-03-28","BMTR"
2235,2405,2235,2370,19009100,"2014-04-01","BMTR"
2370,2400,2365,2385,16327400,"2014-04-02","BMTR"
2390,2390,2320,2360,15351500,"2014-04-03","BMTR"
2340,2385,2315,2335,12248800,"2014-04-04","BMTR"
2325,2390,2325,2350,20045300,"2014-04-07","BMTR"
2330,2350,2270,2300,14413700,"2014-04-08","BMTR"
2300,2300,2300,2300,0,"2014-04-09","BMTR"
2300,2300,2185,2235,13088600,"2014-04-10","BMTR"
2160,2300,2145,2215,29389900,"2014-04-11","BMTR"
2175,2200,2115,2135,23511400,"2014-04-14","BMTR"
2135,2160,2110,2125,19077000,"2014-04-15","BMTR"
2125,2180,2100,2100,24927500,"2014-04-16","BMTR"
2100,2130,2100,2125,13402800,"2014-04-17","BMTR"
2150,2315,2150,2300,31171800,"2014-04-21","BMTR"
2300,2320,2270,2295,14351200,"2014-04-22","BMTR"
2285,2315,2265,2290,14560400,"2014-04-23","BMTR"
2285,2290,2250,2265,11792700,"2014-04-24","BMTR"
2250,2290,2250,2255,9673400,"2014-04-25","BMTR"
2250,2255,2155,2175,12585600,"2014-04-28","BMTR"
2160,2200,2145,2165,13862700,"2014-04-29","BMTR"
2195,2205,2175,2190,18475300,"2014-04-30","BMTR"
2200,2215,2175,2200,22648200,"2014-05-02","BMTR"
2200,2245,2200,2200,27115100,"2014-05-05","BMTR"
2205,2225,2170,2195,17608100,"2014-05-06","BMTR"
2190,2210,2190,2210,15515000,"2014-05-07","BMTR"
2215,2220,2190,2200,11708900,"2014-05-08","BMTR"
2205,2215,2200,2210,13053600,"2014-05-09","BMTR"
2205,2215,2195,2200,15126500,"2014-05-12","BMTR"
2205,2250,2190,2240,28438400,"2014-05-13","BMTR"
2245,2280,2245,2280,27606300,"2014-05-14","BMTR"
2250,2290,2200,2260,26292900,"2014-05-16","BMTR"
2215,2260,2070,2215,18161700,"2014-05-19","BMTR"
2190,2215,2140,2190,16099600,"2014-05-20","BMTR"
2205,2210,2160,2205,17184900,"2014-05-21","BMTR"
2195,2210,2180,2195,18067300,"2014-05-22","BMTR"
2150,2200,2135,2150,8839100,"2014-05-23","BMTR"
2150,2150,2110,2150,6927700,"2014-05-26","BMTR"
2095,2150,2090,2095,9093300,"2014-05-28","BMTR"
2050,2110,2050,2050,53147100,"2014-05-30","BMTR"
2015,2055,2000,2015,13737600,"2014-06-02","BMTR"
2040,2040,2015,2040,17820300,"2014-06-03","BMTR"
2070,2075,2045,2070,15066100,"2014-06-04","BMTR"
2105,2105,2050,2085,31856500,"2014-06-05","BMTR"
2085,2100,2075,2085,13258700,"2014-06-06","BMTR"
2060,2090,2050,2060,24960900,"2014-06-09","BMTR"
2090,2090,2060,2090,20842700,"2014-06-10","BMTR"
2165,2165,2085,2165,39193100,"2014-06-11","BMTR"
2195,2200,2155,2195,89632200,"2014-06-12","BMTR"
2160,2195,2125,2160,15691400,"2014-06-13","BMTR"
2165,2190,2130,2165,81967400,"2014-06-16","BMTR"
2150,2170,2140,2150,20360300,"2014-06-17","BMTR"
2160,2170,2130,2160,29323500,"2014-06-18","BMTR"
2115,2170,2115,2115,36889600,"2014-06-19","BMTR"
2100,2135,2100,2100,21450700,"2014-06-20","BMTR"
2085,2130,2075,2085,30391600,"2014-06-23","BMTR"
2095,2095,2080,2095,28501100,"2014-06-24","BMTR"
2085,2100,2075,2085,26638100,"2014-06-25","BMTR"
2090,2095,2080,2090,22514300,"2014-06-26","BMTR"
2105,2110,2090,2105,21821300,"2014-06-27","BMTR"
2125,2125,2105,2125,20944700,"2014-06-30","BMTR"
2130,2145,2120,2130,43496200,"2014-07-01","BMTR"
2130,2145,2110,2130,28966500,"2014-07-02","BMTR"
2090,2135,2085,2090,18382100,"2014-07-03","BMTR"
2085,2105,2070,2085,17410600,"2014-07-04","BMTR"
2080,2095,2065,2080,17241200,"2014-07-07","BMTR"
2050,2080,2025,2050,19935600,"2014-07-08","BMTR"
2050,2050,2050,2050,0,"2014-07-09","BMTR"
2065,2065,2010,2065,21246300,"2014-07-10","BMTR"
2015,2065,2005,2015,16055000,"2014-07-11","BMTR"
1995,2020,1970,1995,9028900,"2014-07-14","BMTR"
1990,2005,1965,1990,18146200,"2014-07-15","BMTR"
1990,1995,1950,1990,14157600,"2014-07-16","BMTR"
1970,1995,1940,1970,21845300,"2014-07-17","BMTR"
1945,1970,1900,1945,8960600,"2014-07-18","BMTR"
1955,1975,1935,1955,30082300,"2014-07-21","BMTR"
1985,1985,1930,1985,27320000,"2014-07-22","BMTR"
1980,1995,1980,1980,13194800,"2014-07-23","BMTR"
1970,2010,1960,1970,21034700,"2014-07-24","BMTR"
1920,1990,1920,1920,21614400,"2014-07-25","BMTR"
1865,1950,1845,1865,19408800,"2014-08-04","BMTR"
1870,1870,1840,1870,11085300,"2014-08-05","BMTR"
1815,1860,1795,1815,30729500,"2014-08-06","BMTR"
1790,1825,1775,1790,23089600,"2014-08-07","BMTR"
1755,1805,1745,1755,27811400,"2014-08-08","BMTR"
1790,1790,1760,1790,21090600,"2014-08-11","BMTR"
1815,1820,1795,1815,27290500,"2014-08-12","BMTR"
1825,1825,1790,1825,15064200,"2014-08-13","BMTR"
1845,1850,1825,1845,24960700,"2014-08-14","BMTR"
1885,1890,1815,1885,20902900,"2014-08-15","BMTR"
1905,1910,1855,1905,21876400,"2014-08-18","BMTR"
1950,1960,1905,1950,31320600,"2014-08-19","BMTR"
1995,1995,1940,1995,37311300,"2014-08-20","BMTR"
2015,2015,1960,2015,19893000,"2014-08-21","BMTR"
2020,2020,2000,2020,12356700,"2014-08-22","BMTR"
2020,2045,2010,2020,20494200,"2014-08-25","BMTR"
2015,2025,1925,2015,18880800,"2014-08-26","BMTR"
1955,2010,1955,1955,17907000,"2014-08-27","BMTR"
1945,1975,1935,1945,13992600,"2014-08-28","BMTR"
1935,1945,1900,1935,12750200,"2014-08-29","BMTR"
1945,1985,1925,1945,8683400,"2014-09-01","BMTR"
1955,1960,1945,1955,13129500,"2014-09-02","BMTR"
2000,2020,1960,2000,38116300,"2014-09-03","BMTR"
1900,2020,1890,1900,18735800,"2014-09-04","BMTR"
1955,1955,1890,1955,15509900,"2014-09-05","BMTR"
1940,1995,1940,1940,13802200,"2014-09-08","BMTR"
1930,1955,1900,1930,9898100,"2014-09-09","BMTR"
1930,1940,1920,1930,8680900,"2014-09-10","BMTR"
1890,1945,1885,1890,11652000,"2014-09-11","BMTR"
1930,1945,1900,1930,11781900,"2014-09-12","BMTR"
1930,1970,1920,1930,7903000,"2014-09-15","BMTR"
1990,2000,1940,1990,11397800,"2014-09-16","BMTR"
1955,2030,1955,1955,2911300,"2014-09-17","BMTR"
2025,2025,1965,2025,6253000,"2014-09-18","BMTR"
1990,2125,1985,1990,17308800,"2014-09-19","BMTR"
1945,1990,1940,1945,3806400,"2014-09-22","BMTR"
1940,1960,1890,1940,3466600,"2014-09-23","BMTR"
1945,1970,1940,1945,10009100,"2014-09-24","BMTR"
1930,1965,1900,1930,11512300,"2014-09-25","BMTR"
2025,2025,1890,2025,11130800,"2014-09-26","BMTR"
1990,2015,1925,1990,7597900,"2014-09-29","BMTR"
1945,1970,1940,1945,8164200,"2014-09-30","BMTR"
1955,1965,1945,1955,35440500,"2014-10-01","BMTR"
1900,1945,1900,1900,7452800,"2014-10-02","BMTR"
1880,1920,1840,1880,2879200,"2014-10-03","BMTR"
1800,1895,1800,1800,6614400,"2014-10-06","BMTR"
1880,1920,1815,1880,19133400,"2014-10-07","BMTR"
1835,1860,1820,1835,11813800,"2014-10-08","BMTR"
1825,1900,1750,1825,20748100,"2014-10-09","BMTR"
1820,1825,1765,1820,10838400,"2014-10-10","BMTR"
1800,1820,1785,1800,6445500,"2014-10-13","BMTR"
1765,1825,1745,1765,20794100,"2014-10-14","BMTR"
1810,1810,1775,1810,7596200,"2014-10-15","BMTR"
1830,1840,1780,1830,10887300,"2014-10-16","BMTR"
1810,1860,1810,1810,16782800,"2014-10-17","BMTR"
1890,1900,1825,1890,13701200,"2014-10-20","BMTR"
1920,1930,1885,1920,11984800,"2014-10-21","BMTR"
1900,1940,1890,1900,7430600,"2014-10-22","BMTR"
1935,1935,1890,1935,16427700,"2014-10-23","BMTR"
1915,1945,1910,1915,6513800,"2014-10-24","BMTR"
1900,1925,1900,1900,8485600,"2014-10-27","BMTR"
1900,1905,1870,1900,7736000,"2014-10-28","BMTR"
1940,1940,1900,1940,8791100,"2014-10-29","BMTR"
1950,1965,1930,1950,12678700,"2014-10-30","BMTR"
1960,1960,1940,1960,9760300,"2014-10-31","BMTR"
1995,2000,1955,1995,13578200,"2014-11-03","BMTR"
1980,1995,1945,1980,7045800,"2014-11-04","BMTR"
1955,1985,1930,1955,5145200,"2014-11-05","BMTR"
1950,1970,1930,1950,5776800,"2014-11-06","BMTR"
1800,1990,1800,1800,10237600,"2014-11-07","BMTR"
1810,1870,1810,1810,1787300,"2014-11-10","BMTR"
1790,1815,1780,1790,6424600,"2014-11-11","BMTR"
1730,1790,1665,1730,15498300,"2014-11-12","BMTR"
1740,1745,1700,1740,5894300,"2014-11-13","BMTR"
1685,1750,1675,1685,9436400,"2014-11-14","BMTR"
1685,1690,1635,1645,9350700,"2014-11-17","BMTR"
1700,1715,1670,1700,15821600,"2014-11-18","BMTR"
1700,1725,1690,1700,7935300,"2014-11-19","BMTR"
1690,1710,1655,1690,6880400,"2014-11-20","BMTR"
1675,1690,1675,1675,9203900,"2014-11-21","BMTR"
1695,1710,1670,1695,14896800,"2014-11-24","BMTR"
1650,1730,1650,1650,13802100,"2014-11-25","BMTR"
1650,1685,1640,1650,13210700,"2014-11-26","BMTR"
1640,1660,1635,1640,4017100,"2014-11-27","BMTR"
1605,1645,1605,1605,4495700,"2014-11-28","BMTR"
1605,1605,1555,1560,5533100,"2014-12-01","BMTR"
1575,1610,1565,1575,7776600,"2014-12-02","BMTR"
1580,1585,1520,1520,6061700,"2014-12-03","BMTR"
1540,1550,1505,1505,6332100,"2014-12-04","BMTR"
1505,1520,1490,1500,13025600,"2014-12-05","BMTR"
1525,1535,1465,1470,7606000,"2014-12-08","BMTR"
1460,1475,1420,1440,7742400,"2014-12-09","BMTR"
1435,1460,1420,1460,16205300,"2014-12-10","BMTR"
1455,1495,1420,1430,54164500,"2014-12-11","BMTR"
1430,1440,1375,1415,31753600,"2014-12-12","BMTR"
1435,1515,1430,1490,36245600,"2014-12-15","BMTR"
1490,1495,1400,1415,29620800,"2014-12-16","BMTR"
1450,1460,1425,1435,18069800,"2014-12-17","BMTR"
1460,1475,1440,1455,9106900,"2014-12-18","BMTR"
1470,1480,1435,1445,12834900,"2014-12-19","BMTR"
1450,1450,1405,1410,7609200,"2014-12-22","BMTR"
1410,1460,1410,1410,8230300,"2014-12-23","BMTR"
1450,1460,1425,1455,8811600,"2014-12-24","BMTR"
1455,1465,1435,1445,3515900,"2014-12-29","BMTR"
1445,1445,1415,1425,7225800,"2014-12-30","BMTR"
1415,1445,1415,1420,2701500,"2015-01-02","BMTR"
1420,1435,1410,1415,7760800,"2015-01-05","BMTR"
1405,1425,1390,1405,6732900,"2015-01-06","BMTR"
1405,1470,1405,1460,12369800,"2015-01-07","BMTR"
1470,1545,1470,1525,21573700,"2015-01-08","BMTR"
1535,1625,1535,1605,26676900,"2015-01-09","BMTR"
1620,1750,1620,1730,25858500,"2015-01-12","BMTR"
1730,2015,1730,2010,45353900,"2015-01-13","BMTR"
2010,2010,1815,1815,32475400,"2015-01-14","BMTR"
1760,1845,1755,1760,12902300,"2015-01-15","BMTR"
1725,1765,1705,1725,8449800,"2015-01-16","BMTR"
1740,1855,1740,1850,14733200,"2015-01-19","BMTR"
1865,1965,1865,1900,33029000,"2015-01-20","BMTR"
1915,1965,1870,1945,18403700,"2015-01-21","BMTR"
1950,1965,1890,1935,12736600,"2015-01-22","BMTR"
1945,1945,1880,1900,7811900,"2015-01-23","BMTR"
1900,1910,1835,1855,5271800,"2015-01-26","BMTR"
1870,1895,1850,1850,5379600,"2015-01-27","BMTR"
1865,1870,1800,1825,3483700,"2015-01-28","BMTR"
1835,1870,1815,1850,11320600,"2015-01-29","BMTR"
1865,1870,1850,1855,12839600,"2015-01-30","BMTR"
1855,1855,1825,1840,3434800,"2015-02-02","BMTR"
1835,1865,1830,1835,8378500,"2015-02-03","BMTR"
1840,1900,1835,1865,15729600,"2015-02-04","BMTR"
1860,1875,1810,1840,6913200,"2015-02-05","BMTR"
1840,1890,1830,1860,10479800,"2015-02-06","BMTR"
1855,1865,1840,1860,2894700,"2015-02-09","BMTR"
1870,1870,1800,1830,6192700,"2015-02-10","BMTR"
1820,1835,1770,1775,5664700,"2015-02-11","BMTR"
1770,1795,1725,1790,15874500,"2015-02-12","BMTR"
1780,1795,1745,1755,7353700,"2015-02-13","BMTR"
1740,1770,1720,1720,11864400,"2015-02-16","BMTR"
1730,1820,1720,1810,17139200,"2015-02-17","BMTR"
1820,1865,1820,1840,13866400,"2015-02-18","BMTR"
1840,1875,1830,1855,7223700,"2015-02-20","BMTR"
1860,1880,1850,1860,10225100,"2015-02-23","BMTR"
1870,1895,1865,1890,12537300,"2015-02-24","BMTR"
1890,1930,1890,1920,8810800,"2015-02-25","BMTR"
1925,1995,1900,1990,18014900,"2015-02-26","BMTR"
1995,2050,1980,2015,28712800,"2015-02-27","BMTR"
2015,2025,1970,1995,16418200,"2015-03-02","BMTR"
2005,2010,1995,2000,17330000,"2015-03-03","BMTR"
2000,2010,1945,1945,6944800,"2015-03-04","BMTR"
1890,1960,1890,1890,10265800,"2015-03-05","BMTR"
1910,1990,1905,1990,17021700,"2015-03-06","BMTR"
1990,2000,1945,1945,9786500,"2015-03-09","BMTR"
1940,1950,1905,1905,4744000,"2015-03-10","BMTR"
1900,1905,1810,1835,13502000,"2015-03-11","BMTR"
1830,1850,1805,1805,7086700,"2015-03-12","BMTR"
1810,1825,1800,1805,9490300,"2015-03-13","BMTR"
1810,1845,1795,1835,13839300,"2015-03-16","BMTR"
1845,1850,1825,1835,8133500,"2015-03-17","BMTR"
1810,1845,1800,1800,6659700,"2015-03-18","BMTR"
1810,1825,1800,1810,9947400,"2015-03-19","BMTR"
1810,1825,1800,1805,13192200,"2015-03-20","BMTR"
1805,1815,1800,1805,5559000,"2015-03-23","BMTR"
1815,1845,1800,1845,10912000,"2015-03-24","BMTR"
1840,1865,1725,1780,8575100,"2015-03-25","BMTR"
1755,1760,1670,1710,20860000,"2015-03-26","BMTR"
1710,1720,1680,1710,8515100,"2015-03-27","BMTR"
1710,1740,1685,1710,15062100,"2015-03-30","BMTR"
1710,1755,1710,1750,8082500,"2015-03-31","BMTR"
1750,1785,1740,1760,9171900,"2015-04-01","BMTR"
1770,1795,1750,1760,6955000,"2015-04-02","BMTR"
1760,1770,1740,1750,2332300,"2015-04-06","BMTR"
1750,1765,1745,1755,4046600,"2015-04-07","BMTR"
1750,1750,1730,1750,3399000,"2015-04-08","BMTR"
1745,1745,1695,1710,6261500,"2015-04-09","BMTR"
1705,1725,1700,1705,10753000,"2015-04-10","BMTR"
1645,1710,1605,1645,6772200,"2015-04-13","BMTR"
1640,1655,1585,1600,8658000,"2015-04-14","BMTR"
1595,1605,1560,1595,15261400,"2015-04-15","BMTR"
1600,1600,1545,1570,8459200,"2015-04-16","BMTR"
1560,1580,1540,1540,6652500,"2015-04-17","BMTR"
1540,1570,1480,1510,14971800,"2015-04-20","BMTR"
1520,1590,1510,1575,23175700,"2015-04-21","BMTR"
1575,1600,1535,1560,8971200,"2015-04-22","BMTR"
1575,1580,1550,1555,5253800,"2015-04-23","BMTR"
1575,1650,1540,1620,15378800,"2015-04-24","BMTR"
1620,1650,1560,1580,7268400,"2015-04-27","BMTR"
1560,1640,1535,1640,8555900,"2015-04-28","BMTR"
1645,1650,1400,1545,14733700,"2015-04-29","BMTR"
1545,1600,1500,1550,18852200,"2015-04-30","BMTR"
1550,1580,1505,1505,7848300,"2015-05-04","BMTR"
1505,1555,1505,1550,8472100,"2015-05-05","BMTR"
1550,1550,1495,1540,5450300,"2015-05-06","BMTR"
1505,1515,1485,1515,10948400,"2015-05-07","BMTR"
1515,1540,1420,1450,16208300,"2015-05-08","BMTR"
1480,1490,1430,1460,3235900,"2015-05-11","BMTR"
1430,1480,1430,1445,2390000,"2015-05-12","BMTR"
1480,1495,1450,1480,13368400,"2015-05-13","BMTR"
1460,1495,1415,1435,10337000,"2015-05-15","BMTR"
1415,1450,1390,1400,7171800,"2015-05-18","BMTR"
1400,1410,1310,1340,15219400,"2015-05-19","BMTR"
1340,1375,1315,1330,39828300,"2015-05-20","BMTR"
1340,1370,1330,1340,34191600,"2015-05-21","BMTR"
1350,1355,1335,1340,12143300,"2015-05-22","BMTR"
1340,1350,1320,1335,17421400,"2015-05-25","BMTR"
1330,1360,1320,1330,21239100,"2015-05-26","BMTR"
1325,1335,1285,1305,21303800,"2015-05-27","BMTR"
1300,1315,1275,1290,12251200,"2015-05-28","BMTR"
1300,1330,1290,1290,65480400,"2015-05-29","BMTR"
1275,1285,1195,1240,28198700,"2015-06-01","BMTR"
1265,1270,1205,1230,29445900,"2015-06-03","BMTR"
1220,1255,1205,1215,11868500,"2015-06-04","BMTR"
1205,1230,1190,1225,12602800,"2015-06-05","BMTR"
1225,1225,1120,1140,20191000,"2015-06-08","BMTR"
1135,1145,1045,1120,22061100,"2015-06-09","BMTR"
1150,1330,1150,1290,40962400,"2015-06-10","BMTR"
1310,1320,1190,1200,32581500,"2015-06-11","BMTR"
1200,1200,1100,1120,23796700,"2015-06-12","BMTR"
1080,1115,1055,1100,24439500,"2015-06-15","BMTR"
1130,1195,1125,1135,14447800,"2015-06-16","BMTR"
1155,1170,1135,1150,27762300,"2015-06-17","BMTR"
1175,1255,1175,1240,35751800,"2015-06-18","BMTR"
1280,1315,1240,1240,68253900,"2015-06-19","BMTR"
1250,1250,1150,1150,14522000,"2015-06-22","BMTR"
1160,1195,1160,1165,14266100,"2015-06-23","BMTR"
1170,1185,1160,1160,10584900,"2015-06-24","BMTR"
1160,1205,1145,1185,9359200,"2015-06-25","BMTR"
1175,1200,1155,1155,8694800,"2015-06-26","BMTR"
1125,1145,1110,1125,5922900,"2015-06-29","BMTR"
1115,1185,1115,1170,15323100,"2015-06-30","BMTR"
1170,1185,1135,1135,5242700,"2015-07-01","BMTR"
1165,1170,1150,1155,8228200,"2015-07-02","BMTR"
1140,1175,1140,1175,2564600,"2015-07-03","BMTR"
1150,1175,1110,1125,8626100,"2015-07-06","BMTR"
1155,1155,1105,1145,6965500,"2015-07-07","BMTR"
1120,1135,1095,1130,8440900,"2015-07-08","BMTR"
1115,1130,1105,1130,3961100,"2015-07-09","BMTR"
1130,1175,1120,1135,8760200,"2015-07-10","BMTR"
1125,1150,1120,1130,3047900,"2015-07-13","BMTR"
1135,1145,1115,1115,3487800,"2015-07-14","BMTR"
1115,1120,1090,1095,4019600,"2015-07-15","BMTR"
1120,1120,1095,1115,3501900,"2015-07-22","BMTR"
1120,1125,1095,1115,4460100,"2015-07-23","BMTR"
1105,1175,1100,1155,17077800,"2015-07-24","BMTR"
1145,1195,1125,1160,20498300,"2015-07-27","BMTR"
1175,1190,1140,1150,15268400,"2015-07-28","BMTR"
1160,1185,1145,1165,9120400,"2015-07-29","BMTR"
1165,1185,1160,1165,10832600,"2015-07-30","BMTR"
1175,1245,1170,1245,19113100,"2015-07-31","BMTR"
1250,1305,1205,1305,12009700,"2015-08-03","BMTR"
1295,1350,1265,1300,13251500,"2015-08-04","BMTR"
1275,1315,1275,1310,6875200,"2015-08-05","BMTR"
1310,1320,1290,1315,7677100,"2015-08-06","BMTR"
1300,1320,1295,1315,2854500,"2015-08-07","BMTR"
1275,1310,1270,1310,4509200,"2015-08-10","BMTR"
1310,1315,1235,1285,5781100,"2015-08-11","BMTR"
1250,1250,1165,1235,7384500,"2015-08-12","BMTR"
1215,1295,1215,1285,6136800,"2015-08-13","BMTR"
1285,1295,1250,1290,3170200,"2015-08-14","BMTR"
1280,1300,1260,1275,5489500,"2015-08-18","BMTR"
1280,1285,1245,1250,6528800,"2015-08-19","BMTR"
1250,1255,1210,1210,1459700,"2015-08-20","BMTR"
1200,1220,1150,1180,4150800,"2015-08-21","BMTR"
1100,1180,1045,1160,9769600,"2015-08-24","BMTR"
1110,1200,1090,1090,5177400,"2015-08-25","BMTR"
1110,1110,1060,1110,6295500,"2015-08-26","BMTR"
1170,1180,1140,1160,6318700,"2015-08-27","BMTR"
1180,1195,1140,1165,7636900,"2015-08-28","BMTR"
1175,1185,1145,1180,13280100,"2015-08-31","BMTR"
1150,1180,1105,1105,2796100,"2015-09-01","BMTR"
1075,1105,1060,1085,12004400,"2015-09-02","BMTR"
1085,1095,1075,1085,10235400,"2015-09-03","BMTR"
1095,1095,1065,1075,4971200,"2015-09-04","BMTR"
1060,1070,1005,1035,3989900,"2015-09-07","BMTR"
1020,1040,1015,1025,3279500,"2015-09-08","BMTR"
1030,1040,995,1020,11362700,"2015-09-09","BMTR"
1000,1045,995,1030,5849100,"2015-09-10","BMTR"
1025,1060,995,995,6267000,"2015-09-11","BMTR"
995,1020,970,1020,4194600,"2015-09-14","BMTR"
1005,1010,980,1010,12068500,"2015-09-15","BMTR"
1010,1035,985,1000,9643000,"2015-09-16","BMTR"
1000,1010,990,995,11457700,"2015-09-17","BMTR"
1000,1005,985,995,14520200,"2015-09-18","BMTR"
990,995,950,980,13993300,"2015-09-21","BMTR"
985,985,960,970,17933600,"2015-09-22","BMTR"
950,960,915,925,10200900,"2015-09-23","BMTR"
940,940,875,895,18031300,"2015-09-25","BMTR"
885,900,865,890,9205100,"2015-09-28","BMTR"
850,870,840,870,10851700,"2015-09-29","BMTR"
895,975,885,940,19514100,"2015-09-30","BMTR"
940,985,930,975,8110300,"2015-10-01","BMTR"
970,975,930,930,6109100,"2015-10-02","BMTR"
930,975,930,960,8979700,"2015-10-05","BMTR"
960,1035,960,1025,15736000,"2015-10-06","BMTR"
1025,1100,1010,1100,9070500,"2015-10-07","BMTR"
1100,1140,1080,1100,6289700,"2015-10-08","BMTR"
1090,1140,1090,1115,6082000,"2015-10-09","BMTR"
1115,1140,1080,1100,10040600,"2015-10-12","BMTR"
1070,1090,990,990,13235400,"2015-10-13","BMTR"
1000,1010,990,990,4724200,"2015-10-15","BMTR"
1000,1000,975,995,5366800,"2015-10-16","BMTR"
1000,1020,995,1010,3932100,"2015-10-19","BMTR"
1000,1015,990,1000,10979300,"2015-10-20","BMTR"
990,1045,990,1000,6882200,"2015-10-21","BMTR"
1015,1025,1000,1005,2512000,"2015-10-22","BMTR"
1025,1030,1000,1010,2721100,"2015-10-23","BMTR"
1015,1020,1005,1015,1982700,"2015-10-26","BMTR"
1005,1010,980,1010,6650100,"2015-10-27","BMTR"
1000,1010,980,995,4445000,"2015-10-28","BMTR"
990,1000,915,915,7298100,"2015-10-29","BMTR"
905,925,870,870,7467300,"2015-10-30","BMTR"
860,870,830,850,5343500,"2015-11-02","BMTR"
860,915,860,900,11432500,"2015-11-03","BMTR"
910,925,880,895,6643700,"2015-11-04","BMTR"
890,895,860,865,5064500,"2015-11-05","BMTR"
870,895,865,895,2881000,"2015-11-06","BMTR"
895,920,880,920,4662900,"2015-11-09","BMTR"
910,915,860,860,5737400,"2015-11-10","BMTR"
865,890,855,855,4170300,"2015-11-11","BMTR"
860,865,835,855,7864000,"2015-11-12","BMTR"
840,865,840,860,11010900,"2015-11-13","BMTR"
860,860,805,825,19521900,"2015-11-16","BMTR"
835,845,835,840,19691800,"2015-11-17","BMTR"
850,855,835,840,6759800,"2015-11-18","BMTR"
845,870,840,865,7742600,"2015-11-19","BMTR"
865,880,860,875,3404900,"2015-11-20","BMTR"
875,875,830,830,1654700,"2015-11-23","BMTR"
835,835,810,815,2672300,"2015-11-24","BMTR"
815,825,815,815,1304500,"2015-11-25","BMTR"
820,820,805,805,2339400,"2015-11-26","BMTR"
820,820,795,805,2032700,"2015-11-27","BMTR"
795,835,780,835,21543900,"2015-11-30","BMTR"
830,830,815,825,6347900,"2015-12-01","BMTR"
815,825,805,820,1115200,"2015-12-02","BMTR"
810,820,805,805,1336400,"2015-12-03","BMTR"
795,815,780,780,2301000,"2015-12-04","BMTR"
785,820,785,800,2954200,"2015-12-07","BMTR"
800,810,785,785,3417200,"2015-12-08","BMTR"
785,785,785,785,0,"2015-12-09","BMTR"
775,780,740,740,7650600,"2015-12-10","BMTR"
730,750,675,675,14483100,"2015-12-11","BMTR"
665,700,660,700,30615900,"2015-12-14","BMTR"
705,795,700,780,36695100,"2015-12-15","BMTR"
785,815,785,800,22569300,"2015-12-16","BMTR"
795,815,790,795,19558200,"2015-12-17","BMTR"
790,870,785,845,31347000,"2015-12-18","BMTR"
840,910,835,905,24354600,"2015-12-21","BMTR"
910,915,890,915,21708100,"2015-12-22","BMTR"
915,1005,915,990,25358000,"2015-12-23","BMTR"
990,1055,980,1010,21643200,"2015-12-28","BMTR"
1005,1050,1005,1040,23343700,"2015-12-29","BMTR"
1040,1120,1040,1100,23819900,"2015-12-30","BMTR"
1125,1170,1075,1095,25597500,"2016-01-04","BMTR"
1095,1135,1030,1045,21572200,"2016-01-05","BMTR"
1045,1050,1005,1025,11870900,"2016-01-06","BMTR"
1010,1050,970,970,13456800,"2016-01-07","BMTR"
975,1015,930,980,12171700,"2016-01-08","BMTR"
975,975,940,960,5936400,"2016-01-11","BMTR"
960,960,935,945,12148700,"2016-01-12","BMTR"
940,940,910,920,19246700,"2016-01-13","BMTR"
910,910,870,880,18489700,"2016-01-14","BMTR"
875,885,850,880,18132600,"2016-01-15","BMTR"
870,880,870,880,18574700,"2016-01-18","BMTR"
880,880,855,870,28328500,"2016-01-19","BMTR"
865,865,855,865,22984800,"2016-01-20","BMTR"
860,860,835,850,23450600,"2016-01-21","BMTR"
845,845,820,830,24590000,"2016-01-22","BMTR"
830,830,825,830,31090300,"2016-01-25","BMTR"
825,860,815,830,22647500,"2016-01-26","BMTR"
830,830,815,825,31532400,"2016-01-27","BMTR"
825,825,805,810,21721000,"2016-01-28","BMTR"
805,810,770,800,27018200,"2016-01-29","BMTR"
790,800,785,800,21335700,"2016-02-01","BMTR"
800,800,790,795,18079100,"2016-02-02","BMTR"
785,800,765,800,22290700,"2016-02-03","BMTR"
800,875,790,825,84047800,"2016-02-04","BMTR"
815,840,805,810,38493400,"2016-02-05","BMTR"
805,805,780,790,47446600,"2016-02-09","BMTR"
785,795,770,775,13271000,"2016-02-10","BMTR"
775,790,735,750,24498800,"2016-02-11","BMTR"
755,785,755,770,11545100,"2016-02-12","BMTR"
780,785,745,750,18016900,"2016-02-15","BMTR"
750,750,725,730,5690800,"2016-02-16","BMTR"
740,795,740,795,44977800,"2016-02-17","BMTR"
815,845,805,825,24451000,"2016-02-18","BMTR"
825,840,780,800,15249500,"2016-02-19","BMTR"
810,815,780,790,17880200,"2016-02-22","BMTR"
795,795,775,780,17974000,"2016-02-23","BMTR"
775,780,760,775,5998700,"2016-02-24","BMTR"
780,870,780,840,44250900,"2016-02-25","BMTR"
840,885,835,870,27623900,"2016-02-26","BMTR"
875,885,845,875,18338400,"2016-02-29","BMTR"
870,885,855,885,5677900,"2016-03-01","BMTR"
895,1015,885,955,49168200,"2016-03-02","BMTR"
965,1015,905,920,39375500,"2016-03-03","BMTR"
930,965,910,965,15588800,"2016-03-04","BMTR"
960,970,915,920,11488900,"2016-03-07","BMTR"
925,940,905,930,16883200,"2016-03-08","BMTR"
930,945,915,925,14783100,"2016-03-10","BMTR"
925,925,925,925,0,"2016-03-11","BMTR"
925,925,925,925,0,"2016-03-14","BMTR"
920,925,895,900,16910900,"2016-03-15","BMTR"
900,960,900,915,37528700,"2016-03-16","BMTR"
925,940,910,930,14007500,"2016-03-17","BMTR"
940,960,935,945,37521400,"2016-03-18","BMTR"
950,980,950,975,18227900,"2016-03-21","BMTR"
980,995,975,995,16682500,"2016-03-22","BMTR"
1000,1100,995,1100,30812700,"2016-03-23","BMTR"
1095,1110,1070,1080,12427500,"2016-03-24","BMTR"
1080,1080,1020,1020,10328100,"2016-03-28","BMTR"
1000,1060,1000,1035,12079700,"2016-03-29","BMTR"
1050,1135,1040,1120,20167900,"2016-03-30","BMTR"
1145,1210,1125,1205,30281000,"2016-03-31","BMTR"
1205,1240,1150,1240,14417000,"2016-04-01","BMTR"
1240,1245,1135,1150,28972800,"2016-04-04","BMTR"
1140,1170,1070,1080,30343400,"2016-04-05","BMTR"
1080,1125,1055,1080,17251800,"2016-04-06","BMTR"
1095,1130,1075,1080,21677900,"2016-04-07","BMTR"
1080,1115,1070,1110,12303500,"2016-04-08","BMTR"
1110,1110,1110,1110,0,"2016-04-11","BMTR"
1170,1190,1145,1145,11142600,"2016-04-12","BMTR"
1145,1145,1145,1145,0,"2016-04-13","BMTR"
1145,1145,1145,1145,0,"2016-04-14","BMTR"
1145,1145,1145,1145,0,"2016-04-15","BMTR"
1145,1145,1145,1145,0,"2016-04-18","BMTR"
1145,1145,1145,1145,0,"2016-04-19","BMTR"
1110,1145,1080,1125,16499700,"2016-04-20","BMTR"
1125,1165,1125,1165,13495400,"2016-04-21","BMTR"
1165,1175,1110,1110,8538400,"2016-04-22","BMTR"
1125,1125,1065,1065,13903700,"2016-04-25","BMTR"
1070,1120,1055,1120,16790600,"2016-04-26","BMTR"
1125,1165,1115,1160,11150700,"2016-04-27","BMTR"
1165,1230,1160,1230,19853900,"2016-04-28","BMTR"
1240,1260,1160,1160,13114600,"2016-04-29","BMTR"
1185,1230,1130,1210,6979800,"2016-05-02","BMTR"
1210,1210,1100,1120,14040800,"2016-05-03","BMTR"
1110,1130,1070,1100,12502600,"2016-05-04","BMTR"
1100,1100,1060,1065,12229200,"2016-05-09","BMTR"
1080,1100,1060,1095,6949000,"2016-05-10","BMTR"
1115,1140,1095,1115,16392600,"2016-05-11","BMTR"
1115,1130,1085,1110,9135300,"2016-05-12","BMTR"
1085,1140,1085,1125,7870100,"2016-05-13","BMTR"
1125,1125,1090,1125,2879200,"2016-05-16","BMTR"
1125,1180,1125,1170,9601700,"2016-05-17","BMTR"
1170,1190,1145,1170,8319300,"2016-05-18","BMTR"
1150,1170,1095,1115,14217600,"2016-05-19","BMTR"
1105,1140,1105,1120,5534400,"2016-05-20","BMTR"
1110,1135,1060,1065,7774200,"2016-05-23","BMTR"
1070,1080,1055,1055,3524300,"2016-05-24","BMTR"
1060,1085,1050,1075,4221600,"2016-05-25","BMTR"
1075,1090,1065,1065,2989100,"2016-05-26","BMTR"
1065,1075,1060,1070,8019800,"2016-05-27","BMTR"
1060,1080,1060,1065,7822600,"2016-05-30","BMTR"
1060,1070,995,995,26806700,"2016-05-31","BMTR"
1005,1025,995,1015,12348500,"2016-06-01","BMTR"
1020,1040,1005,1005,6206200,"2016-06-02","BMTR"
1005,1030,1005,1025,5344000,"2016-06-03","BMTR"
1035,1040,1020,1035,6540100,"2016-06-06","BMTR"
1040,1080,1035,1070,18621400,"2016-06-07","BMTR"
1070,1095,1060,1095,11158200,"2016-06-08","BMTR"
1095,1125,1070,1070,9654100,"2016-06-09","BMTR"
1065,1085,1035,1050,4897200,"2016-06-10","BMTR"
1045,1070,1040,1070,3108500,"2016-06-13","BMTR"
1060,1065,1045,1045,1546800,"2016-06-14","BMTR"
1045,1075,1040,1060,3703600,"2016-06-15","BMTR"
1055,1065,1015,1030,5703700,"2016-06-16","BMTR"
1035,1045,1005,1005,13399000,"2016-06-17","BMTR"
1010,1020,995,1020,6477100,"2016-06-20","BMTR"
1020,1030,955,955,12153000,"2016-06-21","BMTR"
985,995,965,965,16322700,"2016-06-22","BMTR"
965,980,955,965,6907300,"2016-06-23","BMTR"
965,975,895,945,10339700,"2016-06-24","BMTR"
935,960,915,935,7237500,"2016-06-27","BMTR"
940,960,925,930,7626200,"2016-06-28","BMTR"
935,970,935,960,8274000,"2016-06-29","BMTR"
970,990,965,985,10264300,"2016-06-30","BMTR"
995,1005,980,1000,9508000,"2016-07-01","BMTR"
1000,1040,1000,1040,8584100,"2016-07-11","BMTR"
1050,1060,1025,1050,8792700,"2016-07-12","BMTR"
1050,1050,1025,1050,9025300,"2016-07-13","BMTR"
1050,1050,1030,1040,5714600,"2016-07-14","BMTR"
1040,1065,1040,1045,9834900,"2016-07-15","BMTR"
1045,1100,1045,1095,8372800,"2016-07-18","BMTR"
1095,1130,1085,1130,15258300,"2016-07-19","BMTR"
1130,1150,1120,1140,14616000,"2016-07-20","BMTR"
1100,1125,1060,1065,12094800,"2016-07-21","BMTR"
1065,1065,1035,1060,6224700,"2016-07-22","BMTR"
1060,1070,1010,1020,10400200,"2016-07-25","BMTR"
1015,1030,1005,1020,14617100,"2016-07-26","BMTR"
1020,1060,1020,1040,10564900,"2016-07-27","BMTR"
1050,1060,1010,1010,7566100,"2016-07-28","BMTR"
1020,1030,1005,1030,7872200,"2016-07-29","BMTR"
1045,1100,1030,1090,14839900,"2016-08-01","BMTR"
1100,1125,1065,1065,11304000,"2016-08-02","BMTR"
1080,1080,1040,1050,8802000,"2016-08-03","BMTR"
1080,1080,1040,1080,7461100,"2016-08-04","BMTR"
1085,1085,1065,1075,6067900,"2016-08-05","BMTR"
1090,1090,1050,1070,6632800,"2016-08-08","BMTR"
1060,1070,1045,1050,5966900,"2016-08-09","BMTR"
1050,1065,1040,1065,13200900,"2016-08-10","BMTR"
1075,1080,1040,1045,7623500,"2016-08-11","BMTR"
1045,1050,1005,1010,16229000,"2016-08-12","BMTR"
1020,1020,970,990,23714700,"2016-08-15","BMTR"
1005,1010,985,1005,6940800,"2016-08-16","BMTR"
990,1000,975,980,10124300,"2016-08-18","BMTR"
970,980,935,950,20302300,"2016-08-19","BMTR"
950,965,935,940,11881800,"2016-08-22","BMTR"
945,950,910,910,8210500,"2016-08-23","BMTR"
925,935,900,915,33258300,"2016-08-24","BMTR"
925,930,910,915,16966800,"2016-08-25","BMTR"
920,920,890,900,16582000,"2016-08-26","BMTR"
900,900,875,875,8110500,"2016-08-29","BMTR"
875,890,840,875,13049600,"2016-08-30","BMTR"
880,910,880,890,15862200,"2016-08-31","BMTR"
915,915,870,890,15117900,"2016-09-01","BMTR"
900,900,885,885,2707900,"2016-09-02","BMTR"
895,900,875,875,3446800,"2016-09-05","BMTR"
885,920,875,915,15073900,"2016-09-06","BMTR"
930,940,915,920,39501000,"2016-09-07","BMTR"
930,940,920,940,21437800,"2016-09-08","BMTR"
940,940,890,905,18419200,"2016-09-09","BMTR"
890,895,850,870,16305900,"2016-09-13","BMTR"
860,865,830,860,10568100,"2016-09-14","BMTR"
860,870,845,860,15666700,"2016-09-15","BMTR"
860,880,845,845,21405200,"2016-09-16","BMTR"
845,870,840,870,4412100,"2016-09-19","BMTR"
855,870,845,850,6997800,"2016-09-20","BMTR"
850,855,840,845,9184300,"2016-09-21","BMTR"
860,880,855,875,9698700,"2016-09-22","BMTR"
880,880,865,880,6894400,"2016-09-23","BMTR"
875,875,850,855,6858200,"2016-09-26","BMTR"
840,865,840,860,9651700,"2016-09-27","BMTR"
850,870,845,865,6760700,"2016-09-28","BMTR"
870,915,870,910,15460900,"2016-09-29","BMTR"
905,920,890,890,12223000,"2016-09-30","BMTR"
910,920,890,910,13251800,"2016-10-03","BMTR"
910,920,895,900,12943000,"2016-10-04","BMTR"
905,905,885,890,7113000,"2016-10-05","BMTR"
890,900,880,885,7358800,"2016-10-06","BMTR"
880,885,870,880,5407600,"2016-10-07","BMTR"
885,885,870,870,5218600,"2016-10-10","BMTR"
870,875,850,875,4722200,"2016-10-11","BMTR"
865,870,855,860,2185200,"2016-10-12","BMTR"
855,860,840,845,4712800,"2016-10-13","BMTR"
845,860,840,850,4950800,"2016-10-14","BMTR"
860,860,845,855,9336400,"2016-10-17","BMTR"
850,870,850,850,13758600,"2016-10-18","BMTR"
860,885,850,875,12796300,"2016-10-19","BMTR"
880,895,870,875,15387800,"2016-10-20","BMTR"
880,885,820,820,20988600,"2016-10-21","BMTR"
840,840,820,830,14816800,"2016-10-24","BMTR"
830,835,830,830,6472300,"2016-10-25","BMTR"
825,835,805,815,21746100,"2016-10-26","BMTR"
815,835,815,830,6408800,"2016-10-27","BMTR"
835,835,810,820,6540900,"2016-10-28","BMTR"
815,855,815,850,14351600,"2016-10-31","BMTR"
860,890,860,860,17974200,"2016-11-01","BMTR"
860,860,820,820,12909600,"2016-11-02","BMTR"
825,835,785,790,17078900,"2016-11-03","BMTR"
775,800,775,795,12618100,"2016-11-04","BMTR"
800,805,770,780,15500800,"2016-11-07","BMTR"
790,795,775,785,17796800,"2016-11-08","BMTR"
790,860,755,805,58179200,"2016-11-09","BMTR"
815,830,770,770,37660600,"2016-11-10","BMTR"
770,770,715,720,60247500,"2016-11-11","BMTR"
705,710,680,705,34257800,"2016-11-14","BMTR"
715,720,655,675,47361200,"2016-11-15","BMTR"
675,690,660,665,41285800,"2016-11-16","BMTR"
670,675,635,660,43429000,"2016-11-17","BMTR"
660,660,635,645,19551000,"2016-11-18","BMTR"
640,640,605,610,69960600,"2016-11-21","BMTR"
615,655,610,640,46624600,"2016-11-22","BMTR"
645,660,635,640,26259500,"2016-11-23","BMTR"
630,645,605,615,33843600,"2016-11-24","BMTR"
625,630,605,605,14969500,"2016-11-25","BMTR"
610,635,585,605,64126900,"2016-11-28","BMTR"
605,630,585,585,62083100,"2016-11-29","BMTR"
590,615,590,590,508421500,"2016-11-30","BMTR"
600,640,600,620,129914300,"2016-12-01","BMTR"
615,635,610,620,45238800,"2016-12-02","BMTR"
620,630,615,620,46041300,"2016-12-05","BMTR"
625,630,610,615,42856400,"2016-12-06","BMTR"
615,615,595,600,61042800,"2016-12-07","BMTR"
605,615,600,600,39453100,"2016-12-08","BMTR"
605,605,590,590,47288100,"2016-12-09","BMTR"
590,605,590,595,38000100,"2016-12-13","BMTR"
600,635,595,610,121657400,"2016-12-14","BMTR"
600,610,595,600,52873100,"2016-12-15","BMTR"
610,615,600,600,44529000,"2016-12-16","BMTR"
600,610,590,595,27909500,"2016-12-19","BMTR"
600,605,590,600,37281800,"2016-12-20","BMTR"
600,625,595,600,66952600,"2016-12-21","BMTR"
605,605,590,595,35322900,"2016-12-22","BMTR"
590,600,555,600,105028800,"2016-12-23","BMTR"
600,615,590,595,28198800,"2016-12-27","BMTR"
600,615,595,605,19679200,"2016-12-28","BMTR"
605,615,605,615,19967900,"2016-12-29","BMTR"
615,645,615,615,82483200,"2016-12-30","BMTR"
615,615,615,615,0,"2017-01-02","BMTR"
620,620,605,610,12909200,"2017-01-03","BMTR"
615,635,605,625,26596800,"2017-01-04","BMTR"
635,680,630,675,107540700,"2017-01-05","BMTR"
680,680,660,670,28761000,"2017-01-06","BMTR"
675,675,645,645,36945700,"2017-01-09","BMTR"
650,670,640,650,36603800,"2017-01-10","BMTR"
660,670,650,655,23313900,"2017-01-11","BMTR"
655,660,645,645,15843700,"2017-01-12","BMTR"
645,645,625,625,23754100,"2017-01-13","BMTR"
625,630,615,620,22815300,"2017-01-16","BMTR"
625,640,615,625,30022400,"2017-01-17","BMTR"
630,640,620,630,25209900,"2017-01-18","BMTR"
630,635,620,625,53859400,"2017-01-19","BMTR"
625,650,625,630,70786600,"2017-01-20","BMTR"
635,645,630,630,20444900,"2017-01-23","BMTR"
630,635,625,625,19738100,"2017-01-24","BMTR"
630,630,590,600,152222600,"2017-01-25","BMTR"
600,615,590,595,60982500,"2017-01-26","BMTR"
600,605,595,600,26966200,"2017-01-27","BMTR"
605,620,600,605,43440600,"2017-01-30","BMTR"
600,620,600,600,87550600,"2017-01-31","BMTR"
600,610,595,600,39275200,"2017-02-01","BMTR"
600,605,595,595,20676100,"2017-02-02","BMTR"
595,600,595,600,24001100,"2017-02-03","BMTR"
600,610,595,595,51953700,"2017-02-06","BMTR"
600,605,595,600,55044900,"2017-02-07","BMTR"
600,605,590,595,68437500,"2017-02-08","BMTR"
595,600,590,595,58341800,"2017-02-09","BMTR"
595,620,590,610,117059700,"2017-02-10","BMTR"
610,630,605,615,97858500,"2017-02-13","BMTR"
615,625,585,590,122229400,"2017-02-14","BMTR"
590,590,590,590,0,"2017-02-15","BMTR"
590,590,550,565,101499600,"2017-02-16","BMTR"
565,575,545,550,38135900,"2017-02-17","BMTR"
550,575,550,560,66774600,"2017-02-20","BMTR"
560,560,540,540,40578500,"2017-02-21","BMTR"
545,550,525,530,90636900,"2017-02-22","BMTR"
530,530,510,510,62071600,"2017-02-23","BMTR"
510,520,505,505,57303400,"2017-02-24","BMTR"
505,525,505,515,62078000,"2017-02-27","BMTR"
515,545,510,540,134031400,"2017-02-28","BMTR"
550,555,530,545,78686000,"2017-03-01","BMTR"
550,560,545,555,48317700,"2017-03-02","BMTR"
555,560,540,555,39874800,"2017-03-03","BMTR"
555,555,535,535,32602200,"2017-03-06","BMTR"
525,540,515,530,26425000,"2017-03-07","BMTR"
530,540,525,530,37085200,"2017-03-08","BMTR"
525,530,525,525,19206700,"2017-03-09","BMTR"
525,535,520,530,51104300,"2017-03-10","BMTR"
530,535,520,520,21661700,"2017-03-13","BMTR"
520,525,515,515,33480400,"2017-03-14","BMTR"
530,530,505,510,31922600,"2017-03-15","BMTR"
510,520,505,510,26344800,"2017-03-16","BMTR"
510,520,505,515,20665600,"2017-03-17","BMTR"
515,525,505,515,31450900,"2017-03-20","BMTR"
515,515,505,505,9605500,"2017-03-21","BMTR"
505,515,505,510,30162300,"2017-03-22","BMTR"
515,520,510,510,23900200,"2017-03-23","BMTR"
520,530,510,525,41370700,"2017-03-24","BMTR"
520,535,520,520,15142100,"2017-03-27","BMTR"
525,530,520,520,17534700,"2017-03-29","BMTR"
520,530,515,520,22487100,"2017-03-30","BMTR"
520,525,515,520,10897400,"2017-03-31","BMTR"
520,525,515,520,27305300,"2017-04-03","BMTR"
520,525,515,520,25721400,"2017-04-04","BMTR"
520,520,520,520,0,"2017-04-05","BMTR"
565,565,545,555,35323800,"2017-04-06","BMTR"
555,565,545,550,72337000,"2017-04-07","BMTR"
550,555,540,550,31044400,"2017-04-10","BMTR"
550,550,545,545,20288500,"2017-04-11","BMTR"
545,550,525,535,55940800,"2017-04-12","BMTR"
540,545,535,535,22493200,"2017-04-13","BMTR"
535,540,510,510,24619400,"2017-04-17","BMTR"
515,515,510,510,20577000,"2017-04-18","BMTR"
510,510,510,510,0,"2017-04-19","BMTR"
510,540,510,520,26488900,"2017-04-20","BMTR"
525,540,520,540,34005100,"2017-04-21","BMTR"
540,550,525,530,14336000,"2017-04-25","BMTR"
530,535,525,530,33041800,"2017-04-26","BMTR"
530,540,525,530,14261600,"2017-04-27","BMTR"
530,545,530,535,32514900,"2017-04-28","BMTR"
535,550,530,540,43487000,"2017-05-02","BMTR"
540,550,530,545,31920100,"2017-05-03","BMTR"
550,590,545,585,74273100,"2017-05-04","BMTR"
585,640,585,640,88647600,"2017-05-05","BMTR"
630,650,615,620,43958000,"2017-05-08","BMTR"
620,645,605,645,42573700,"2017-05-09","BMTR"
645,695,645,675,96197900,"2017-05-10","BMTR"
675,710,675,685,58572000,"2017-05-12","BMTR"
685,695,630,640,44933600,"2017-05-15","BMTR"
640,655,615,650,31869900,"2017-05-16","BMTR"
650,655,625,640,9824400,"2017-05-17","BMTR"
640,640,615,620,20086700,"2017-05-18","BMTR"
625,640,625,630,31138000,"2017-05-19","BMTR"
630,645,620,635,64286300,"2017-05-22","BMTR"
635,640,620,620,9053600,"2017-05-23","BMTR"
620,630,615,620,23796300,"2017-05-24","BMTR"
625,660,620,640,36982800,"2017-05-26","BMTR"
640,675,635,650,37040900,"2017-05-29","BMTR"
655,670,635,640,29182300,"2017-05-30","BMTR"
640,655,635,655,37854600,"2017-05-31","BMTR"
655,655,655,655,0,"2017-06-01","BMTR"
655,660,640,650,29778500,"2017-06-02","BMTR"
650,655,635,635,25317800,"2017-06-05","BMTR"
635,635,600,615,47462000,"2017-06-06","BMTR"
615,620,595,595,26959200,"2017-06-07","BMTR"
580,630,575,615,50603400,"2017-06-08","BMTR"
610,630,610,620,47269500,"2017-06-09","BMTR"
610,625,610,620,24873500,"2017-06-12","BMTR"
620,625,610,620,35956500,"2017-06-13","BMTR"
620,635,620,625,36318700,"2017-06-14","BMTR"
620,640,615,620,59618600,"2017-06-15","BMTR"
620,630,620,625,53984900,"2017-06-16","BMTR"
625,630,615,615,33395600,"2017-06-19","BMTR"
620,625,610,620,36114500,"2017-06-20","BMTR"
620,620,610,610,44326200,"2017-06-21","BMTR"
615,615,580,580,34254300,"2017-06-22","BMTR"
580,580,580,580,0,"2017-06-23","BMTR"
580,580,580,580,0,"2017-06-26","BMTR"
580,580,580,580,0,"2017-06-27","BMTR"
580,580,580,580,0,"2017-06-28","BMTR"
580,580,580,580,0,"2017-06-29","BMTR"
580,580,580,580,0,"2017-06-30","BMTR"
580,590,550,575,43145900,"2017-07-03","BMTR"
580,580,565,570,20942400,"2017-07-04","BMTR"
570,580,560,565,28050100,"2017-07-05","BMTR"
560,595,560,590,42072800,"2017-07-06","BMTR"
590,615,580,585,56821400,"2017-07-07","BMTR"
585,585,585,585,0,"2017-07-10","BMTR"
580,615,580,600,51251100,"2017-07-11","BMTR"
600,610,570,575,33354200,"2017-07-12","BMTR"
580,590,575,585,29107300,"2017-07-13","BMTR"
595,595,575,585,28407200,"2017-07-14","BMTR"
580,595,580,585,30446700,"2017-07-17","BMTR"
590,590,575,580,46397000,"2017-07-18","BMTR"
585,585,565,565,35297500,"2017-07-19","BMTR"
570,570,555,555,46691500,"2017-07-20","BMTR"
555,560,545,550,21159300,"2017-07-21","BMTR"
555,555,520,525,25393700,"2017-07-24","BMTR"
530,530,505,505,23301800,"2017-07-25","BMTR"
515,530,510,515,31760700,"2017-07-26","BMTR"
520,525,520,525,15924700,"2017-07-27","BMTR"
520,530,520,520,17518900,"2017-07-28","BMTR"
530,530,515,520,36206700,"2017-07-31","BMTR"
525,530,520,525,42845600,"2017-08-01","BMTR"
520,530,510,520,23466200,"2017-08-02","BMTR"
525,525,505,510,28635300,"2017-08-03","BMTR"
510,510,505,505,25843000,"2017-08-04","BMTR"
510,520,505,515,31071700,"2017-08-07","BMTR"
515,520,505,510,45021700,"2017-08-08","BMTR"
510,520,510,515,46537000,"2017-08-09","BMTR"
515,515,505,505,39693700,"2017-08-10","BMTR"
505,505,494,498,33452800,"2017-08-11","BMTR"
498,505,496,498,38157000,"2017-08-14","BMTR"
500,505,498,500,33219100,"2017-08-15","BMTR"
500,515,498,505,48929700,"2017-08-16","BMTR"
505,505,505,505,0,"2017-08-17","BMTR"
505,510,498,498,42434100,"2017-08-18","BMTR"
498,500,496,498,34373700,"2017-08-21","BMTR"
498,498,490,494,32514800,"2017-08-22","BMTR"
496,498,492,496,47440700,"2017-08-23","BMTR"
494,498,490,490,35798800,"2017-08-24","BMTR"
490,492,486,492,37728600,"2017-08-25","BMTR"
492,492,488,488,37747500,"2017-08-28","BMTR"
486,490,482,484,20444900,"2017-08-29","BMTR"
482,486,478,480,25849400,"2017-08-30","BMTR"
480,488,478,488,23437500,"2017-08-31","BMTR"
488,488,488,488,0,"2017-09-01","BMTR"
488,492,482,490,12852400,"2017-09-04","BMTR"
490,500,488,498,25028200,"2017-09-05","BMTR"
498,505,496,498,21446600,"2017-09-06","BMTR"
498,505,498,500,25209400,"2017-09-07","BMTR"
505,505,492,494,13800100,"2017-09-08","BMTR"
492,496,484,484,10522800,"2017-09-11","BMTR"
486,488,482,488,62446100,"2017-09-12","BMTR"
488,498,488,488,40172400,"2017-09-13","BMTR"
490,494,488,492,34203300,"2017-09-14","BMTR"
494,505,482,505,30875100,"2017-09-15","BMTR"
510,515,494,496,11980800,"2017-09-18","BMTR"
496,555,494,545,66748200,"2017-09-19","BMTR"
545,550,530,540,21215200,"2017-09-20","BMTR"
540,540,540,540,0,"2017-09-21","BMTR"
540,610,540,610,66596200,"2017-09-22","BMTR"
610,620,580,585,27290200,"2017-09-25","BMTR"
590,595,560,560,30194300,"2017-09-26","BMTR"
565,600,535,545,61700300,"2017-09-27","BMTR"
545,555,535,540,22886900,"2017-09-28","BMTR"
540,565,540,565,22414000,"2017-09-29","BMTR"
570,600,570,595,38258900,"2017-10-02","BMTR"
600,620,595,605,44408100,"2017-10-03","BMTR"
610,610,555,575,28494500,"2017-10-04","BMTR"
575,580,560,570,23913300,"2017-10-05","BMTR"
570,575,555,555,21515600,"2017-10-06","BMTR"
555,560,540,550,22797700,"2017-10-09","BMTR"
550,570,535,570,24156800,"2017-10-10","BMTR"
570,570,535,535,67497800,"2017-10-11","BMTR"
535,535,515,515,25412900,"2017-10-12","BMTR"
515,535,515,535,27030300,"2017-10-13","BMTR"
540,565,535,565,45238200,"2017-10-16","BMTR"
565,610,565,610,52872200,"2017-10-17","BMTR"
610,610,580,580,17544000,"2017-10-18","BMTR"
585,600,580,595,40239800,"2017-10-19","BMTR"
595,600,570,600,27109800,"2017-10-20","BMTR"
595,620,590,620,45379100,"2017-10-23","BMTR"
620,630,615,625,24555800,"2017-10-24","BMTR"
625,630,605,630,36861900,"2017-10-25","BMTR"
630,650,625,640,52963100,"2017-10-26","BMTR"
640,640,610,615,15693000,"2017-10-27","BMTR"
620,625,605,610,26031000,"2017-10-30","BMTR"
605,615,580,585,17401900,"2017-10-31","BMTR"
585,600,580,600,50711400,"2017-11-01","BMTR"
600,610,590,600,52677200,"2017-11-02","BMTR"
600,600,590,600,37923500,"2017-11-03","BMTR"
600,600,590,595,32235600,"2017-11-06","BMTR"
595,595,580,580,32753300,"2017-11-07","BMTR"
585,605,580,605,54320600,"2017-11-08","BMTR"
610,620,605,610,46637700,"2017-11-09","BMTR"
610,610,585,590,25318800,"2017-11-10","BMTR"
590,595,580,585,37826600,"2017-11-13","BMTR"
585,590,565,570,37889700,"2017-11-14","BMTR"
570,605,565,605,89071100,"2017-11-15","BMTR"
605,610,585,590,54250800,"2017-11-16","BMTR"
585,595,580,580,46819700,"2017-11-17","BMTR"
580,590,580,590,63360400,"2017-11-20","BMTR"
585,595,580,585,52846900,"2017-11-21","BMTR"
585,590,580,580,50216200,"2017-11-22","BMTR"
580,590,580,585,47405300,"2017-11-23","BMTR"
585,595,585,590,41223100,"2017-11-24","BMTR"
590,595,580,590,48499400,"2017-11-27","BMTR"
590,595,585,595,51213700,"2017-11-28","BMTR"
595,610,590,605,60208500,"2017-11-29","BMTR"
605,610,585,585,58339500,"2017-11-30","BMTR"
585,585,585,585,0,"2017-12-01","BMTR"
585,595,585,590,64200300,"2017-12-04","BMTR"
590,590,550,560,55310600,"2017-12-05","BMTR"
560,575,560,570,60778400,"2017-12-06","BMTR"
570,575,545,550,52172000,"2017-12-07","BMTR"
550,580,550,580,48620600,"2017-12-08","BMTR"
580,580,555,560,46555000,"2017-12-11","BMTR"
555,565,545,555,43028900,"2017-12-12","BMTR"
555,555,545,550,50286600,"2017-12-13","BMTR"
550,585,545,575,65184400,"2017-12-14","BMTR"
570,580,560,580,47237000,"2017-12-15","BMTR"
575,585,565,565,44884100,"2017-12-18","BMTR"
565,610,565,610,56345000,"2017-12-19","BMTR"
610,610,575,580,47716700,"2017-12-20","BMTR"
580,600,575,600,55129900,"2017-12-21","BMTR"
600,600,585,585,25225000,"2017-12-22","BMTR"
585,585,585,585,0,"2017-12-25","BMTR"
585,585,585,585,0,"2017-12-26","BMTR"
585,590,570,570,34114200,"2017-12-27","BMTR"
570,580,570,580,32066700,"2017-12-28","BMTR"
580,600,575,590,47846400,"2017-12-29","BMTR"
590,590,590,590,0,"2018-01-01","BMTR"
585,610,585,610,51308700,"2018-01-02","BMTR"
610,615,600,610,51856600,"2018-01-03","BMTR"
610,615,600,615,50366900,"2018-01-04","BMTR"
615,615,600,600,53726900,"2018-01-05","BMTR"
600,645,600,645,63843600,"2018-01-08","BMTR"
650,665,645,660,76755000,"2018-01-09","BMTR"
665,670,645,650,59552800,"2018-01-10","BMTR"
650,655,635,640,49856500,"2018-01-11","BMTR"
640,640,625,630,38921300,"2018-01-12","BMTR"
620,695,620,690,125387200,"2018-01-15","BMTR"
690,700,670,685,79445400,"2018-01-16","BMTR"
685,690,660,675,50982400,"2018-01-17","BMTR"
670,675,640,650,28662000,"2018-01-18","BMTR"
655,670,650,650,50090000,"2018-01-19","BMTR"
650,670,650,665,62732200,"2018-01-22","BMTR"
670,680,665,665,65974700,"2018-01-23","BMTR"
670,675,655,655,59492800,"2018-01-24","BMTR"
650,670,640,640,37434600,"2018-01-25","BMTR"
645,670,640,670,85899900,"2018-01-26","BMTR"
670,720,670,720,92882800,"2018-01-29","BMTR"
725,735,680,705,34049300,"2018-01-30","BMTR"
690,750,690,750,105526800,"2018-01-31","BMTR"
750,755,730,735,46232500,"2018-02-01","BMTR"
735,735,720,730,47693700,"2018-02-02","BMTR"
710,710,690,695,30654400,"2018-02-05","BMTR"
675,675,645,660,34036000,"2018-02-06","BMTR"
660,675,645,655,48508900,"2018-02-07","BMTR"
655,655,625,625,51495600,"2018-02-08","BMTR"
610,620,595,615,59804300,"2018-02-09","BMTR"
615,675,615,660,97837400,"2018-02-12","BMTR"
660,670,640,645,48025400,"2018-02-13","BMTR"
645,655,635,645,67977100,"2018-02-14","BMTR"
645,655,640,645,57988300,"2018-02-15","BMTR"
645,645,645,645,0,"2018-02-16","BMTR"
645,665,645,655,60795300,"2018-02-19","BMTR"
655,665,640,650,61969900,"2018-02-20","BMTR"
650,660,645,655,73367000,"2018-02-21","BMTR"
655,660,640,640,30273400,"2018-02-22","BMTR"
640,640,615,615,61217200,"2018-02-23","BMTR"
530,635,520,625,53102200,"2018-02-26","BMTR"
640,640,605,605,4629100,"2018-02-27","BMTR"
605,615,595,605,4488000,"2018-02-28","BMTR"
605,635,605,635,61072600,"2018-03-01","BMTR"
630,645,615,645,58341700,"2018-03-02","BMTR"
645,645,625,630,52439100,"2018-03-05","BMTR"
630,640,615,615,25159400,"2018-03-06","BMTR"
620,620,590,590,28889900,"2018-03-07","BMTR"
595,600,575,585,44120100,"2018-03-08","BMTR"
590,620,590,620,44719400,"2018-03-09","BMTR"
620,620,605,620,33623900,"2018-03-12","BMTR"
625,625,600,600,22033000,"2018-03-13","BMTR"
600,615,585,600,53776800,"2018-03-14","BMTR"
595,600,575,585,35357000,"2018-03-15","BMTR"
585,585,565,565,20344300,"2018-03-16","BMTR"
570,580,570,580,47594100,"2018-03-19","BMTR"
580,580,560,570,40086100,"2018-03-20","BMTR"
570,575,565,565,27947000,"2018-03-21","BMTR"
570,580,560,565,50034300,"2018-03-22","BMTR"
550,560,545,560,13406300,"2018-03-23","BMTR"
555,555,550,550,11793800,"2018-03-26","BMTR"
555,555,535,550,35894300,"2018-03-27","BMTR"
550,550,535,540,11468000,"2018-03-28","BMTR"
540,550,530,535,25174000,"2018-03-29","BMTR"
535,535,535,535,0,"2018-03-30","BMTR"
545,555,545,550,57051000,"2018-04-02","BMTR"
550,550,540,550,17012900,"2018-04-03","BMTR"
550,550,535,540,38470900,"2018-04-04","BMTR"
540,550,535,545,52804300,"2018-04-05","BMTR"
550,575,540,565,51181800,"2018-04-06","BMTR"
565,590,560,585,52306200,"2018-04-09","BMTR"
595,625,590,625,63135100,"2018-04-10","BMTR"
630,630,605,625,46140100,"2018-04-11","BMTR"
630,635,615,625,38959700,"2018-04-12","BMTR"
630,630,605,605,22372500,"2018-04-13","BMTR"
605,605,605,605,0,"2018-04-16","BMTR"
605,605,605,605,0,"2018-04-17","BMTR"
590,595,575,575,23953500,"2018-04-18","BMTR"
575,575,575,575,0,"2018-04-19","BMTR"
575,575,575,575,0,"2018-04-20","BMTR"
590,600,585,585,49494200,"2018-04-23","BMTR"
575,585,565,565,15455600,"2018-04-24","BMTR"
565,565,565,565,0,"2018-04-25","BMTR"
565,565,565,565,0,"2018-04-26","BMTR"
565,565,565,565,0,"2018-04-27","BMTR"
550,580,545,580,57726700,"2018-04-30","BMTR"
580,580,580,580,0,"2018-05-01","BMTR"
580,580,560,580,18681100,"2018-05-02","BMTR"
560,585,555,575,50391600,"2018-05-03","BMTR"
580,585,565,565,52192100,"2018-05-04","BMTR"
570,570,555,555,31162600,"2018-05-07","BMTR"
555,555,525,540,23615100,"2018-05-08","BMTR"
530,540,530,540,28624500,"2018-05-09","BMTR"
540,540,540,540,0,"2018-05-10","BMTR"
540,575,540,570,66864600,"2018-05-11","BMTR"
570,570,550,560,14568900,"2018-05-14","BMTR"
555,555,545,550,22396300,"2018-05-15","BMTR"
540,555,540,545,26745400,"2018-05-16","BMTR"
545,570,540,565,33951400,"2018-05-17","BMTR"
565,565,540,540,11733900,"2018-05-18","BMTR"
540,545,530,540,16372500,"2018-05-21","BMTR"
545,550,535,545,28197800,"2018-05-22","BMTR"
545,545,530,530,15325100,"2018-05-23","BMTR"
535,540,525,525,29926100,"2018-05-24","BMTR"
525,535,525,530,13857000,"2018-05-25","BMTR"
530,530,515,525,16035300,"2018-05-28","BMTR"
525,525,525,525,0,"2018-05-29","BMTR"
530,530,515,520,16918100,"2018-05-30","BMTR"
520,525,515,520,31102600,"2018-05-31","BMTR"
520,520,520,520,0,"2018-06-01","BMTR"
520,550,520,530,34210500,"2018-06-04","BMTR"
530,600,520,570,45278500,"2018-06-05","BMTR"
565,570,545,545,18447300,"2018-06-06","BMTR"
550,560,535,550,27736900,"2018-06-07","BMTR"
550,550,535,545,17855000,"2018-06-08","BMTR"
545,545,545,545,0,"2018-06-11","BMTR"
545,545,545,545,0,"2018-06-12","BMTR"
545,545,545,545,0,"2018-06-13","BMTR"
545,545,545,545,0,"2018-06-14","BMTR"
545,545,545,545,0,"2018-06-15","BMTR"
545,545,545,545,0,"2018-06-18","BMTR"
545,545,545,545,0,"2018-06-19","BMTR"
540,540,525,530,3571700,"2018-06-20","BMTR"
535,585,530,570,51522300,"2018-06-21","BMTR"
570,570,540,540,19272500,"2018-06-22","BMTR"
545,565,545,565,24390300,"2018-06-25","BMTR"
560,570,545,570,18242500,"2018-06-26","BMTR"
555,570,540,545,11663400,"2018-06-27","BMTR"
545,545,520,520,23416100,"2018-06-28","BMTR"
520,560,520,555,44533500,"2018-06-29","BMTR"
555,560,530,535,11124200,"2018-07-02","BMTR"
530,535,520,520,6668800,"2018-07-03","BMTR"
520,525,515,525,11381700,"2018-07-04","BMTR"
520,525,515,520,11929200,"2018-07-05","BMTR"
520,520,500,500,19121200,"2018-07-06","BMTR"
500,510,474,498,24205100,"2018-07-09","BMTR"
500,510,496,510,17637500,"2018-07-10","BMTR"
505,510,492,510,15049000,"2018-07-11","BMTR"
505,510,500,505,2943800,"2018-07-12","BMTR"
505,510,500,510,19317800,"2018-07-13","BMTR"
510,510,505,505,19798700,"2018-07-16","BMTR"
500,515,500,505,29936400,"2018-07-17","BMTR"
505,520,505,510,29459900,"2018-07-18","BMTR"
510,525,505,505,39738600,"2018-07-19","BMTR"
505,505,498,498,16716300,"2018-07-20","BMTR"
505,510,498,500,28790100,"2018-07-23","BMTR"
500,505,498,505,17821000,"2018-07-24","BMTR"
505,505,496,498,21425100,"2018-07-25","BMTR"
498,498,470,470,43032200,"2018-07-26","BMTR"
472,474,454,460,22163600,"2018-07-27","BMTR"
464,464,458,458,6203500,"2018-07-30","BMTR"
460,462,444,450,36120600,"2018-07-31","BMTR"
452,460,448,448,16252500,"2018-08-01","BMTR"
450,458,444,444,9493300,"2018-08-02","BMTR"
448,448,430,438,10899100,"2018-08-03","BMTR"
436,444,436,436,5430200,"2018-08-06","BMTR"
438,442,432,432,7263000,"2018-08-07","BMTR"
432,438,432,432,12379100,"2018-08-08","BMTR"
434,448,432,432,16594200,"2018-08-09","BMTR"
434,438,426,426,9157100,"2018-08-10","BMTR"
430,430,406,414,8108600,"2018-08-13","BMTR"
414,414,404,404,6721800,"2018-08-14","BMTR"
406,412,402,412,4463600,"2018-08-15","BMTR"
410,426,406,420,5471900,"2018-08-16","BMTR"
420,420,420,420,0,"2018-08-17","BMTR"
420,424,414,422,3052500,"2018-08-20","BMTR"
420,424,416,418,2032900,"2018-08-21","BMTR"
418,418,418,418,0,"2018-08-22","BMTR"
424,424,418,420,2917300,"2018-08-23","BMTR"
420,440,418,428,4620300,"2018-08-24","BMTR"
430,448,430,446,8424000,"2018-08-27","BMTR"
448,450,440,444,4498100,"2018-08-28","BMTR"
444,444,434,438,2740900,"2018-08-29","BMTR"
440,442,438,442,2671200,"2018-08-30","BMTR"
440,440,432,432,5056200,"2018-08-31","BMTR"
430,444,422,428,5435400,"2018-09-03","BMTR"
432,434,422,424,2288100,"2018-09-04","BMTR"
418,418,390,398,4356200,"2018-09-05","BMTR"
396,400,384,390,3899200,"2018-09-06","BMTR"
390,394,386,390,2156100,"2018-09-07","BMTR"
390,390,384,384,2694400,"2018-09-10","BMTR"
384,384,384,384,0,"2018-09-11","BMTR"
384,388,378,382,3940000,"2018-09-12","BMTR"
384,398,382,394,5107900,"2018-09-13","BMTR"
394,398,384,384,2702600,"2018-09-14","BMTR"
388,390,384,386,2115200,"2018-09-17","BMTR"
386,388,380,384,1415900,"2018-09-18","BMTR"
384,410,384,406,30023600,"2018-09-19","BMTR"
406,414,398,406,34700300,"2018-09-20","BMTR"
406,412,406,412,11229100,"2018-09-21","BMTR"
412,424,408,420,26035100,"2018-09-24","BMTR"
420,420,414,418,12525900,"2018-09-25","BMTR"
418,418,400,400,2952300,"2018-09-26","BMTR"
402,410,400,410,13432600,"2018-09-27","BMTR"
410,410,400,404,4089400,"2018-09-28","BMTR"
406,410,400,402,4741300,"2018-10-01","BMTR"
404,406,394,400,5848200,"2018-10-02","BMTR"
400,404,396,400,2048400,"2018-10-03","BMTR"
400,400,388,400,1970500,"2018-10-04","BMTR"
400,400,380,380,5632800,"2018-10-05","BMTR"
380,382,370,372,5902400,"2018-10-08","BMTR"
374,382,372,378,9798500,"2018-10-09","BMTR"
378,386,364,364,26468600,"2018-10-10","BMTR"
364,366,354,358,6469200,"2018-10-11","BMTR"
358,366,352,360,4013100,"2018-10-12","BMTR"
362,364,350,350,2384200,"2018-10-15","BMTR"
354,358,346,348,1091300,"2018-10-16","BMTR"
348,358,348,356,3913500,"2018-10-17","BMTR"
356,362,352,356,2135200,"2018-10-18","BMTR"
356,360,336,336,17630200,"2018-10-19","BMTR"
336,344,332,334,10667500,"2018-10-22","BMTR"
336,348,332,334,10116100,"2018-10-23","BMTR"
336,338,326,326,3466700,"2018-10-24","BMTR"
326,334,324,328,6948300,"2018-10-25","BMTR"
328,334,322,324,4340000,"2018-10-26","BMTR"
326,328,320,320,2367300,"2018-10-29","BMTR"
322,324,312,320,5104700,"2018-10-30","BMTR"
320,334,320,328,7967000,"2018-10-31","BMTR"
330,334,318,320,8071600,"2018-11-01","BMTR"
324,328,320,324,5748000,"2018-11-02","BMTR"
324,338,324,330,21044000,"2018-11-05","BMTR"
330,338,324,330,10596400,"2018-11-06","BMTR"
330,334,324,324,33962400,"2018-11-07","BMTR"
324,328,318,320,21779400,"2018-11-08","BMTR"
320,320,308,308,6826400,"2018-11-09","BMTR"
308,310,296,298,12987400,"2018-11-12","BMTR"
298,302,294,298,2753000,"2018-11-13","BMTR"
298,308,298,300,4825000,"2018-11-14","BMTR"
300,306,288,294,10051900,"2018-11-15","BMTR"
300,304,296,302,1805700,"2018-11-16","BMTR"
302,318,302,312,6945000,"2018-11-19","BMTR"
312,312,312,312,0,"2018-11-20","BMTR"
312,324,306,320,6019900,"2018-11-21","BMTR"
320,328,320,324,5168900,"2018-11-22","BMTR"
326,326,320,324,1708900,"2018-11-23","BMTR"
324,326,316,322,2232500,"2018-11-26","BMTR"
322,326,318,320,1867200,"2018-11-27","BMTR"
320,326,318,318,932800,"2018-11-28","BMTR"
318,324,318,320,3371100,"2018-11-29","BMTR"
320,322,318,318,2167600,"2018-11-30","BMTR"
320,322,316,320,1393600,"2018-12-03","BMTR"
320,322,318,318,1420900,"2018-12-04","BMTR"
318,320,310,316,1223500,"2018-12-05","BMTR"
316,318,310,312,2096000,"2018-12-06","BMTR"
312,314,308,310,1408300,"2018-12-07","BMTR"
310,312,306,308,650400,"2018-12-10","BMTR"
322,344,316,316,11491700,"2018-12-11","BMTR"
320,322,314,318,6658100,"2018-12-12","BMTR"
318,322,314,316,3264000,"2018-12-13","BMTR"
322,330,310,316,59614400,"2018-12-14","BMTR"
316,320,296,300,29065300,"2018-12-17","BMTR"
302,302,290,294,18748600,"2018-12-18","BMTR"
294,298,284,288,25530000,"2018-12-19","BMTR"
288,288,268,272,50292500,"2018-12-20","BMTR"
272,278,262,262,40788000,"2018-12-21","BMTR"
262,262,262,262,0,"2018-12-24","BMTR"
262,262,262,262,0,"2018-12-25","BMTR"
262,268,252,252,36499100,"2018-12-26","BMTR"
254,256,246,248,19048800,"2018-12-27","BMTR"
248,256,242,242,26528100,"2018-12-28","BMTR"
242,242,242,242,0,"2018-12-31","BMTR"
242,242,242,242,0,"2019-01-01","BMTR"
236,250,234,244,25488900,"2019-01-02","BMTR"
248,270,246,270,54294900,"2019-01-03","BMTR"
278,280,264,276,38941700,"2019-01-04","BMTR"
280,296,272,286,37462500,"2019-01-07","BMTR"
290,292,276,280,18237900,"2019-01-08","BMTR"
280,294,280,294,30525600,"2019-01-09","BMTR"
296,324,296,324,44501300,"2019-01-10","BMTR"
326,334,316,316,22159700,"2019-01-11","BMTR"
312,332,310,330,29213700,"2019-01-14","BMTR"
330,338,326,336,19865600,"2019-01-15","BMTR"
340,356,336,356,41589700,"2019-01-16","BMTR"
356,366,352,356,21043100,"2019-01-17","BMTR"
356,360,348,348,10002200,"2019-01-18","BMTR"
350,356,334,336,22408300,"2019-01-21","BMTR"
348,348,334,348,17467200,"2019-01-22","BMTR"
348,356,344,352,16570000,"2019-01-23","BMTR"
352,358,352,352,11177800,"2019-01-24","BMTR"
352,360,352,358,8553700,"2019-01-25","BMTR"
362,388,362,384,24004000,"2019-01-28","BMTR"
390,390,370,374,17417100,"2019-01-29","BMTR"
376,378,366,372,6177900,"2019-01-30","BMTR"
376,378,366,368,8928200,"2019-01-31","BMTR"
372,384,372,376,18572800,"2019-02-01","BMTR"
378,382,366,366,12080000,"2019-02-04","BMTR"
366,366,366,366,0,"2019-02-05","BMTR"
368,376,366,368,9579400,"2019-02-06","BMTR"
368,378,364,370,18100100,"2019-02-07","BMTR"
368,376,366,374,13206800,"2019-02-08","BMTR"
380,408,376,378,65510700,"2019-02-11","BMTR"
384,384,346,358,42775000,"2019-02-12","BMTR"
350,366,350,352,19727100,"2019-02-13","BMTR"
354,404,352,398,117659600,"2019-02-14","BMTR"
400,454,400,420,317058000,"2019-02-15","BMTR"
424,440,412,434,121409000,"2019-02-18","BMTR"
438,448,428,428,70133900,"2019-02-19","BMTR"
430,444,428,438,54608400,"2019-02-20","BMTR"
440,442,418,426,36816400,"2019-02-21","BMTR"
426,432,414,420,31029800,"2019-02-22","BMTR"
426,432,420,420,24484700,"2019-02-25","BMTR"
420,422,400,402,25800500,"2019-02-26","BMTR"
402,420,402,412,29935500,"2019-02-27","BMTR"
414,416,390,396,26017300,"2019-02-28","BMTR"
396,412,396,402,18464500,"2019-03-01","BMTR"
402,426,402,412,43409300,"2019-03-04","BMTR"
414,414,400,402,20052300,"2019-03-05","BMTR"
404,404,380,382,34911500,"2019-03-06","BMTR"
382,382,382,382,0,"2019-03-07","BMTR"
382,386,364,364,20288700,"2019-03-08","BMTR"
364,372,354,364,9786500,"2019-03-11","BMTR"
362,372,350,352,13848900,"2019-03-12","BMTR"
350,362,340,342,16189100,"2019-03-13","BMTR"
348,356,340,352,11601300,"2019-03-14","BMTR"
356,396,356,380,50604700,"2019-03-15","BMTR"
382,390,372,374,21789700,"2019-03-18","BMTR"
376,382,370,374,9335500,"2019-03-19","BMTR"
380,388,368,368,25261100,"2019-03-20","BMTR"
370,374,348,350,33708000,"2019-03-21","BMTR"
352,360,346,348,8818200,"2019-03-22","BMTR"
346,352,334,336,10328300,"2019-03-25","BMTR"
336,344,330,332,12507300,"2019-03-26","BMTR"
336,346,328,334,11326100,"2019-03-27","BMTR"
342,360,336,350,30499500,"2019-03-28","BMTR"
358,362,348,348,16863600,"2019-03-29","BMTR"
352,370,346,346,16085000,"2019-04-01","BMTR"
342,350,340,342,4909900,"2019-04-02","BMTR"
342,342,342,342,0,"2019-04-03","BMTR"
346,350,338,346,29137100,"2019-04-04","BMTR"
348,356,342,350,8980200,"2019-04-05","BMTR"
356,368,354,358,23768500,"2019-04-08","BMTR"
358,368,352,358,9925700,"2019-04-09","BMTR"
358,362,352,354,8717100,"2019-04-10","BMTR"
356,358,350,354,4580800,"2019-04-11","BMTR"
354,356,342,344,6174500,"2019-04-12","BMTR"
348,354,344,348,9613700,"2019-04-15","BMTR"
348,366,346,360,22664200,"2019-04-16","BMTR"
360,360,360,360,0,"2019-04-17","BMTR"
368,372,358,362,29772000,"2019-04-18","BMTR"
362,362,362,362,0,"2019-04-19","BMTR"
362,370,360,360,8707000,"2019-04-22","BMTR"
364,384,360,384,30406600,"2019-04-23","BMTR"
386,404,378,400,65929500,"2019-04-24","BMTR"
404,418,396,404,65070400,"2019-04-25","BMTR"
404,408,396,402,20963000,"2019-04-26","BMTR"
402,416,398,410,28464900,"2019-04-29","BMTR"
410,416,400,402,11846300,"2019-04-30","BMTR"
402,402,402,402,0,"2019-05-01","BMTR"
408,422,408,410,53018800,"2019-05-02","BMTR"
410,414,384,398,35084100,"2019-05-03","BMTR"
398,406,382,396,26358900,"2019-05-06","BMTR"
396,404,394,396,10490600,"2019-05-07","BMTR"
394,398,388,388,9992800,"2019-05-08","BMTR"
390,400,370,370,27435700,"2019-05-09","BMTR"
372,380,348,370,29860700,"2019-05-10","BMTR"
370,378,364,364,11587100,"2019-05-13","BMTR"
358,386,354,384,34857200,"2019-05-14","BMTR"
386,394,374,374,37292500,"2019-05-15","BMTR"
380,380,360,360,15943700,"2019-05-16","BMTR"
360,372,354,356,16556100,"2019-05-17","BMTR"
362,364,344,352,17377500,"2019-05-20","BMTR"
356,366,348,352,46850500,"2019-05-21","BMTR"
352,360,348,350,12823900,"2019-05-22","BMTR"
350,376,350,372,26004600,"2019-05-23","BMTR"
372,386,372,380,21552300,"2019-05-24","BMTR"
384,404,382,400,30652600,"2019-05-27","BMTR"
400,428,398,422,86864000,"2019-05-28","BMTR"
422,428,412,414,33653100,"2019-05-29","BMTR"
414,414,414,414,0,"2019-05-30","BMTR"
414,424,412,412,17663800,"2019-05-31","BMTR"
412,412,412,412,0,"2019-06-03","BMTR"
412,412,412,412,0,"2019-06-04","BMTR"
412,412,412,412,0,"2019-06-05","BMTR"
412,412,412,412,0,"2019-06-06","BMTR"
412,412,412,412,0,"2019-06-07","BMTR"
412,428,412,424,36380600,"2019-06-10","BMTR"
426,446,426,442,75255500,"2019-06-11","BMTR"
446,476,442,466,104009500,"2019-06-12","BMTR"
468,472,458,458,34612400,"2019-06-13","BMTR"
458,482,452,480,65647100,"2019-06-14","BMTR"
490,498,360,360,223873900,"2019-06-17","BMTR"
366,420,356,406,252671500,"2019-06-18","BMTR"
NA,NA,NA,NA,NA,"2019-06-19","BMTR"
406,406,368,376,140262700,"2019-06-20","BMTR"
374,388,372,372,52489800,"2019-06-21","BMTR"
372,382,370,374,39338200,"2019-06-24","BMTR"
380,386,366,368,65842000,"2019-06-25","BMTR"
376,388,368,384,94154400,"2019-06-26","BMTR"
390,398,378,378,98528600,"2019-06-27","BMTR"
382,384,374,374,26270100,"2019-06-28","BMTR"
374,382,374,380,18213300,"2019-07-01","BMTR"
380,386,376,384,40084600,"2019-07-02","BMTR"
382,412,380,410,127112800,"2019-07-03","BMTR"
414,424,406,410,106309700,"2019-07-04","BMTR"
410,420,408,418,40097800,"2019-07-05","BMTR"
420,428,392,404,92533500,"2019-07-08","BMTR"
406,414,402,414,36120900,"2019-07-09","BMTR"
414,420,408,412,26424300,"2019-07-10","BMTR"
414,432,412,428,96135400,"2019-07-11","BMTR"
430,444,420,428,95405500,"2019-07-12","BMTR"
430,440,418,424,63984800,"2019-07-15","BMTR"
424,426,402,406,40092500,"2019-07-16","BMTR"
406,408,396,404,25345800,"2019-07-17","BMTR"
404,410,396,400,31362700,"2019-07-18","BMTR"
400,402,396,400,55974800,"2019-07-19","BMTR"
400,402,396,396,34247700,"2019-07-22","BMTR"
396,400,392,392,20217400,"2019-07-23","BMTR"
392,394,378,390,36507400,"2019-07-24","BMTR"
394,404,390,390,78481200,"2019-07-25","BMTR"
392,396,384,384,19905100,"2019-07-26","BMTR"
386,388,378,380,16231200,"2019-07-29","BMTR"
384,396,382,390,37392600,"2019-07-30","BMTR"
390,392,386,388,32666500,"2019-07-31","BMTR"
388,410,388,396,112222900,"2019-08-01","BMTR"
396,396,384,384,42680500,"2019-08-02","BMTR"
384,390,364,366,47773600,"2019-08-05","BMTR"
360,366,342,360,51242100,"2019-08-06","BMTR"
362,372,360,362,30798400,"2019-08-07","BMTR"
370,370,362,366,17476100,"2019-08-08","BMTR"
366,380,366,368,30597900,"2019-08-09","BMTR"
370,374,362,362,22480200,"2019-08-12","BMTR"
368,368,352,356,28100600,"2019-08-13","BMTR"
358,366,358,360,14517800,"2019-08-14","BMTR"
354,356,346,352,36040500,"2019-08-15","BMTR"
354,360,352,354,16203500,"2019-08-16","BMTR"
356,362,352,352,12499200,"2019-08-19","BMTR"
352,356,344,348,14913100,"2019-08-20","BMTR"
350,360,348,356,27589100,"2019-08-21","BMTR"
360,360,348,352,21235700,"2019-08-22","BMTR"
352,356,342,346,10177400,"2019-08-23","BMTR"
346,346,332,338,16386400,"2019-08-26","BMTR"
338,344,336,336,13014000,"2019-08-27","BMTR"
336,340,330,330,11228100,"2019-08-28","BMTR"
330,336,330,334,7181700,"2019-08-29","BMTR"
336,352,334,338,36020700,"2019-08-30","BMTR"
338,340,330,330,10588700,"2019-09-02","BMTR"
330,336,318,322,15236700,"2019-09-03","BMTR"
320,346,316,340,67690200,"2019-09-04","BMTR"
340,346,330,332,30473200,"2019-09-05","BMTR"
336,340,332,332,14360600,"2019-09-06","BMTR"
338,344,332,338,15933000,"2019-09-09","BMTR"
338,360,338,348,73946300,"2019-09-10","BMTR"
348,358,346,348,34080800,"2019-09-11","BMTR"
348,370,348,362,78658900,"2019-09-12","BMTR"
366,378,362,376,121698300,"2019-09-13","BMTR"
376,380,362,364,62234800,"2019-09-16","BMTR"
364,370,354,354,42557600,"2019-09-17","BMTR"
354,362,352,354,22190300,"2019-09-18","BMTR"
354,358,346,346,27273200,"2019-09-19","BMTR"
346,360,344,358,18683600,"2019-09-20","BMTR"
360,376,358,372,60126400,"2019-09-23","BMTR"
370,378,352,358,34619300,"2019-09-24","BMTR"
360,362,354,354,9787300,"2019-09-25","BMTR"
354,362,354,362,8919500,"2019-09-26","BMTR"
362,362,348,348,14686600,"2019-09-27","BMTR"
348,354,340,340,24363800,"2019-09-30","BMTR"
340,348,340,342,8548800,"2019-10-01","BMTR"
342,346,328,328,16081700,"2019-10-02","BMTR"
326,332,318,326,19908700,"2019-10-03","BMTR"
326,334,326,328,6970100,"2019-10-04","BMTR"
330,334,318,320,26002400,"2019-10-07","BMTR"
320,326,320,320,54800600,"2019-10-08","BMTR"
324,334,320,332,19993500,"2019-10-09","BMTR"
336,338,330,330,58119300,"2019-10-10","BMTR"
338,348,330,344,37175500,"2019-10-11","BMTR"
348,354,338,340,19432100,"2019-10-14","BMTR"
340,356,338,356,39962300,"2019-10-15","BMTR"
356,374,356,372,66472900,"2019-10-16","BMTR"
372,394,372,390,93508000,"2019-10-17","BMTR"
400,400,382,386,38946800,"2019-10-18","BMTR"
386,394,384,392,32847100,"2019-10-21","BMTR"
392,406,386,388,56036300,"2019-10-22","BMTR"
392,392,376,382,21797700,"2019-10-23","BMTR"
382,400,380,400,36525900,"2019-10-24","BMTR"
404,414,400,404,66959100,"2019-10-25","BMTR"
404,408,386,388,19081300,"2019-10-28","BMTR"
390,396,388,388,18133000,"2019-10-29","BMTR"
390,392,376,378,24699700,"2019-10-30","BMTR"
380,388,370,374,28940000,"2019-10-31","BMTR"
378,390,374,378,28219500,"2019-11-01","BMTR"
382,396,380,392,37926700,"2019-11-04","BMTR"
394,398,380,386,32323800,"2019-11-05","BMTR"
386,408,384,406,95057300,"2019-11-06","BMTR"
408,418,400,408,106368900,"2019-11-07","BMTR"
412,414,396,398,33084700,"2019-11-08","BMTR"
400,402,390,390,14337200,"2019-11-11","BMTR"
390,408,390,404,27697100,"2019-11-12","BMTR"
404,406,394,394,20457700,"2019-11-13","BMTR"
396,402,380,388,20575100,"2019-11-14","BMTR"
388,400,388,398,12555200,"2019-11-15","BMTR"
400,400,390,390,14685400,"2019-11-18","BMTR"
390,402,390,396,22248500,"2019-11-19","BMTR"
382,398,382,398,12733500,"2019-11-20","BMTR"
398,398,388,392,8401500,"2019-11-21","BMTR"
392,394,384,388,27872700,"2019-11-22","BMTR"
392,392,366,366,40997100,"2019-11-25","BMTR"
372,372,350,354,47326900,"2019-11-26","BMTR"
354,362,350,354,11700200,"2019-11-27","BMTR"
352,356,328,330,43555200,"2019-11-28","BMTR"
330,338,318,322,40296200,"2019-11-29","BMTR"
322,332,322,332,18893500,"2019-12-02","BMTR"
338,348,332,344,44144200,"2019-12-03","BMTR"
344,346,336,340,27564100,"2019-12-04","BMTR"
340,350,340,348,32065200,"2019-12-05","BMTR"
350,352,342,344,15975200,"2019-12-06","BMTR"
348,364,344,360,49513800,"2019-12-09","BMTR"
360,364,354,360,21876800,"2019-12-10","BMTR"
360,372,358,364,41137300,"2019-12-11","BMTR"
364,366,350,352,23827100,"2019-12-12","BMTR"
354,356,350,354,44426200,"2019-12-13","BMTR"
354,358,354,356,79595400,"2019-12-16","BMTR"
356,372,356,366,120860800,"2019-12-17","BMTR"
368,370,358,358,31970600,"2019-12-18","BMTR"
360,366,360,360,42810200,"2019-12-19","BMTR"
360,362,346,348,53255800,"2019-12-20","BMTR"
350,350,338,338,26183900,"2019-12-23","BMTR"
340,344,336,342,26448300,"2019-12-26","BMTR"
342,352,340,346,63369500,"2019-12-27","BMTR"
346,352,346,348,27545900,"2019-12-30","BMTR"
350,352,340,344,6857800,"2020-01-02","BMTR"
344,350,342,342,7228500,"2020-01-03","BMTR"
342,342,334,336,20252400,"2020-01-06","BMTR"
336,346,336,342,8704700,"2020-01-07","BMTR"
348,348,332,338,33901700,"2020-01-08","BMTR"
342,356,338,354,34274700,"2020-01-09","BMTR"
354,362,352,356,27634200,"2020-01-10","BMTR"
358,364,356,360,38084000,"2020-01-13","BMTR"
360,364,352,352,39366200,"2020-01-14","BMTR"
352,366,352,354,90994100,"2020-01-15","BMTR"
352,362,352,358,32438000,"2020-01-16","BMTR"
360,376,360,366,83403800,"2020-01-17","BMTR"
370,374,356,360,53912200,"2020-01-20","BMTR"
360,368,356,366,21744100,"2020-01-21","BMTR"
366,370,358,362,14397200,"2020-01-22","BMTR"
362,364,354,360,11159000,"2020-01-23","BMTR"
360,360,348,348,13097400,"2020-01-24","BMTR"
348,348,340,346,20406900,"2020-01-27","BMTR"
344,352,342,350,15498400,"2020-01-28","BMTR"
350,356,348,352,9971200,"2020-01-29","BMTR"
352,352,342,346,10514100,"2020-01-30","BMTR"
348,352,340,340,14150500,"2020-01-31","BMTR"
340,340,324,326,15456600,"2020-02-03","BMTR"
340,340,326,334,8012500,"2020-02-04","BMTR"
334,344,334,340,13166600,"2020-02-05","BMTR"
340,358,340,358,16971700,"2020-02-06","BMTR"
360,360,348,352,5962200,"2020-02-07","BMTR"
356,356,348,348,15305900,"2020-02-10","BMTR"
348,356,346,352,9773000,"2020-02-11","BMTR"
352,354,342,342,5782000,"2020-02-12","BMTR"
344,348,340,340,7228400,"2020-02-13","BMTR"
344,344,336,338,4721600,"2020-02-14","BMTR"
338,340,332,334,8808600,"2020-02-17","BMTR"
334,350,334,346,13446400,"2020-02-18","BMTR"
346,352,346,350,8678400,"2020-02-19","BMTR"
350,352,344,344,4367500,"2020-02-20","BMTR"
346,346,336,336,7584300,"2020-02-21","BMTR"
336,344,314,316,25580900,"2020-02-24","BMTR"
320,326,310,320,13003200,"2020-02-25","BMTR"
318,324,310,314,11594500,"2020-02-26","BMTR"
316,320,302,314,18265400,"2020-02-27","BMTR"
306,310,274,310,37669600,"2020-02-28","BMTR"
310,310,288,308,17588900,"2020-03-02","BMTR"
310,318,310,318,12508000,"2020-03-03","BMTR"
316,326,312,322,11929100,"2020-03-04","BMTR"
326,332,316,318,10747200,"2020-03-05","BMTR"
318,318,306,314,8462000,"2020-03-06","BMTR"
304,304,272,282,50028300,"2020-03-09","BMTR"
286,292,278,284,26091700,"2020-03-10","BMTR"
286,290,266,278,12800200,"2020-03-11","BMTR"
278,278,252,252,32038700,"2020-03-12","BMTR"
252,252,252,252,0,"2020-03-13","BMTR"
252,252,252,252,0,"2020-03-16","BMTR"
206,206,206,206,501600,"2020-03-17","BMTR"
192,195,192,192,44552700,"2020-03-18","BMTR"
179,179,179,179,31406800,"2020-03-19","BMTR"
168,185,167,183,44240400,"2020-03-20","BMTR"
179,179,171,171,1996700,"2020-03-23","BMTR"
168,177,160,161,16799800,"2020-03-24","BMTR"
162,182,161,172,54001700,"2020-03-26","BMTR"
182,210,177,202,39767100,"2020-03-27","BMTR"
192,198,188,188,10042200,"2020-03-30","BMTR"
191,199,187,191,15892600,"2020-03-31","BMTR"
189,197,178,190,27139100,"2020-04-01","BMTR"
188,206,182,198,32998100,"2020-04-02","BMTR"
206,206,196,200,23582200,"2020-04-03","BMTR"
204,218,200,214,42588700,"2020-04-06","BMTR"
220,234,214,232,49474000,"2020-04-07","BMTR"
232,234,216,216,24784700,"2020-04-08","BMTR"
218,234,212,226,130684200,"2020-04-09","BMTR"
236,236,214,224,49416200,"2020-04-13","BMTR"
226,230,216,226,83352800,"2020-04-14","BMTR"
230,256,224,240,214254000,"2020-04-15","BMTR"
240,240,224,228,46701800,"2020-04-16","BMTR"
236,236,228,232,42655100,"2020-04-17","BMTR"
234,236,220,224,9591200,"2020-04-20","BMTR"
222,224,210,210,16696900,"2020-04-21","BMTR"
200,212,199,208,9091700,"2020-04-22","BMTR"
208,222,206,218,14908300,"2020-04-23","BMTR"
220,226,206,212,14298500,"2020-04-24","BMTR"
216,216,208,210,9159400,"2020-04-27","BMTR"
210,214,208,210,57906900,"2020-04-28","BMTR"
214,214,210,210,32788700,"2020-04-29","BMTR"
216,220,210,210,38922100,"2020-04-30","BMTR"
208,208,196,208,15259900,"2020-05-04","BMTR"
210,212,204,208,10992400,"2020-05-05","BMTR"
208,210,204,204,11439000,"2020-05-06","BMTR"
206,210,204,206,15122000,"2020-05-08","BMTR"
206,210,202,202,9688500,"2020-05-11","BMTR"
206,206,198,198,11738500,"2020-05-12","BMTR"
200,204,195,202,10707500,"2020-05-13","BMTR"
202,216,199,208,31952100,"2020-05-14","BMTR"
212,212,200,200,33717600,"2020-05-15","BMTR"
202,204,190,191,23419500,"2020-05-18","BMTR"
195,199,186,188,20220900,"2020-05-19","BMTR"
190,194,186,191,10336400,"2020-05-20","BMTR"
196,200,190,198,23797500,"2020-05-26","BMTR"
202,204,196,200,20267600,"2020-05-27","BMTR"
208,208,196,196,21553200,"2020-05-28","BMTR"
196,200,189,189,59358500,"2020-05-29","BMTR"
193,197,190,193,23328200,"2020-06-02","BMTR"
195,206,194,204,77194000,"2020-06-03","BMTR"
208,214,197,199,84664400,"2020-06-04","BMTR"
206,206,196,206,65575700,"2020-06-05","BMTR"
208,228,208,218,98652000,"2020-06-08","BMTR"
228,228,208,208,74825700,"2020-06-09","BMTR"
210,216,200,204,44755000,"2020-06-10","BMTR"
200,204,190,190,121462200,"2020-06-11","BMTR"
185,193,178,191,50707000,"2020-06-12","BMTR"
193,193,184,185,57964500,"2020-06-15","BMTR"
187,194,186,192,154551000,"2020-06-16","BMTR"
197,197,192,197,60327400,"2020-06-17","BMTR"
196,210,194,204,116004500,"2020-06-18","BMTR"
206,208,197,197,68770800,"2020-06-19","BMTR"
200,202,194,200,36309500,"2020-06-22","BMTR"
200,204,197,202,44314500,"2020-06-23","BMTR"
202,204,197,199,32317700,"2020-06-24","BMTR"
195,199,191,192,49242700,"2020-06-25","BMTR"
195,195,190,190,32722900,"2020-06-26","BMTR"
188,191,185,190,24563000,"2020-06-29","BMTR"
192,193,185,185,53363600,"2020-06-30","BMTR"
187,190,182,188,29498900,"2020-07-01","BMTR"
188,190,186,189,17381400,"2020-07-02","BMTR"
191,195,189,191,30218300,"2020-07-03","BMTR"
192,194,190,192,11809700,"2020-07-06","BMTR"
192,194,190,190,19715900,"2020-07-07","BMTR"
191,193,190,191,15941700,"2020-07-08","BMTR"
191,193,190,191,11180200,"2020-07-09","BMTR"
191,191,188,188,117843300,"2020-07-10","BMTR"
189,193,188,192,63158400,"2020-07-13","BMTR"
193,197,191,197,24859300,"2020-07-14","BMTR"
197,208,195,204,90637500,"2020-07-15","BMTR"
204,212,202,206,54686200,"2020-07-16","BMTR"
206,208,202,202,33181500,"2020-07-17","BMTR"
204,204,197,197,38060600,"2020-07-20","BMTR"
197,202,196,200,17407600,"2020-07-21","BMTR"
202,204,200,202,27372800,"2020-07-22","BMTR"
204,216,202,210,73753800,"2020-07-23","BMTR"
216,216,204,206,41366000,"2020-07-24","BMTR"
208,222,208,214,52892300,"2020-07-27","BMTR"
220,220,210,214,22685600,"2020-07-28","BMTR"
214,226,212,222,46824800,"2020-07-29","BMTR"
222,226,212,214,27203300,"2020-07-30","BMTR"
208,208,200,200,11111300,"2020-08-03","BMTR"
186,206,186,200,75302300,"2020-08-04","BMTR"
210,210,196,200,95836400,"2020-08-05","BMTR"
204,206,199,202,33961300,"2020-08-06","BMTR"
202,208,200,202,27832000,"2020-08-07","BMTR"
204,208,204,206,10115500,"2020-08-10","BMTR"
210,220,208,212,43361000,"2020-08-11","BMTR"
214,264,212,264,287557800,"2020-08-12","BMTR"
272,306,246,248,501115900,"2020-08-13","BMTR"
236,260,232,232,182292200,"2020-08-14","BMTR"
236,290,232,290,333911600,"2020-08-18","BMTR"
304,358,298,322,1337168600,"2020-08-19","BMTR"
330,338,302,308,199886000,"2020-08-24","BMTR"
308,330,304,310,246365500,"2020-08-25","BMTR"
314,326,308,320,253291000,"2020-08-26","BMTR"
322,332,310,312,354956100,"2020-08-27","BMTR"
316,318,308,310,134172300,"2020-08-28","BMTR"
312,312,292,296,130263400,"2020-08-31","BMTR"
292,312,292,298,176401400,"2020-09-01","BMTR"
300,302,292,294,45976400,"2020-09-02","BMTR"
296,296,282,286,83060300,"2020-09-03","BMTR"
282,298,274,290,245322200,"2020-09-04","BMTR"
292,292,280,284,132419000,"2020-09-07","BMTR"
284,286,278,282,137408500,"2020-09-08","BMTR"
278,284,266,276,129812200,"2020-09-09","BMTR"
276,276,258,258,49986600,"2020-09-10","BMTR"
240,268,240,250,250302300,"2020-09-11","BMTR"
248,262,248,256,189179800,"2020-09-14","BMTR"
258,260,248,250,88625300,"2020-09-15","BMTR"
252,254,238,240,180976100,"2020-09-16","BMTR"
240,248,232,238,186031400,"2020-09-17","BMTR"
240,244,236,238,63573800,"2020-09-18","BMTR"
238,240,224,226,102375100,"2020-09-21","BMTR"
222,226,214,216,111267700,"2020-09-22","BMTR"
218,226,208,214,126114400,"2020-09-23","BMTR"
214,216,202,210,92835300,"2020-09-24","BMTR"
212,220,210,214,100099700,"2020-09-25","BMTR"
214,218,210,212,54943600,"2020-09-28","BMTR"
212,216,206,208,47330100,"2020-09-29","BMTR"
206,238,204,224,561479100,"2020-09-30","BMTR"
228,234,220,222,210958200,"2020-10-01","BMTR"
224,228,212,214,182764900,"2020-10-02","BMTR"
216,218,212,212,86581200,"2020-10-05","BMTR"
214,236,212,232,377501000,"2020-10-06","BMTR"
228,234,222,224,145978900,"2020-10-07","BMTR"
224,226,220,220,74496700,"2020-10-08","BMTR"
222,226,220,226,66035300,"2020-10-09","BMTR"
226,240,226,232,262812200,"2020-10-12","BMTR"
234,238,226,232,138899600,"2020-10-13","BMTR"
234,250,230,238,333751600,"2020-10-14","BMTR"
238,246,232,234,152827200,"2020-10-15","BMTR"
234,238,232,232,68852700,"2020-10-16","BMTR"
234,234,226,226,85002500,"2020-10-19","BMTR"
228,230,218,220,101095500,"2020-10-20","BMTR"
220,222,218,220,62681600,"2020-10-21","BMTR"
222,222,216,216,69624700,"2020-10-22","BMTR"
216,228,216,226,149157600,"2020-10-23","BMTR"
228,242,224,240,451311600,"2020-10-26","BMTR"
242,242,230,230,124249900,"2020-10-27","BMTR"
230,230,224,226,78114300,"2020-11-02","BMTR"
226,232,224,226,70445200,"2020-11-03","BMTR"
230,242,226,230,232199600,"2020-11-04","BMTR"
230,240,230,236,151160700,"2020-11-05","BMTR"
236,242,232,236,117808700,"2020-11-06","BMTR"
238,244,234,236,100739400,"2020-11-09","BMTR"
238,242,236,238,156453900,"2020-11-10","BMTR"
238,240,234,236,92558000,"2020-11-11","BMTR"
236,238,234,234,49380900,"2020-11-12","BMTR"
234,238,232,238,41495200,"2020-11-13","BMTR"
238,242,236,238,82025500,"2020-11-16","BMTR"
240,260,238,258,424553500,"2020-11-17","BMTR"
260,268,254,254,231307900,"2020-11-18","BMTR"
254,258,252,256,80890600,"2020-11-19","BMTR"
256,262,248,248,166366400,"2020-11-20","BMTR"
250,262,248,260,171407200,"2020-11-23","BMTR"
262,284,262,280,453466700,"2020-11-24","BMTR"
284,288,270,274,231550500,"2020-11-25","BMTR"
274,294,272,292,307550900,"2020-11-26","BMTR"
292,294,284,288,143038100,"2020-11-27","BMTR"
288,292,268,268,238779600,"2020-11-30","BMTR"
270,282,260,280,234428400,"2020-12-01","BMTR"
282,286,276,282,167696100,"2020-12-02","BMTR"
278,298,278,286,178086000,"2020-12-03","BMTR"
286,290,280,284,69524900,"2020-12-04","BMTR"
286,296,284,288,164789900,"2020-12-07","BMTR"
290,294,284,286,85423600,"2020-12-08","BMTR"
284,292,280,280,117793200,"2020-12-10","BMTR"
280,284,272,274,127998700,"2020-12-11","BMTR"
280,282,274,278,108734300,"2020-12-14","BMTR"
278,280,272,276,65998800,"2020-12-15","BMTR"
276,310,276,310,680141600,"2020-12-16","BMTR"
314,320,302,304,380140100,"2020-12-17","BMTR"
308,330,304,314,272779400,"2020-12-18","BMTR"
320,328,312,320,137843600,"2020-12-21","BMTR"
322,328,302,304,215790300,"2020-12-22","BMTR"
304,314,284,300,258175900,"2020-12-23","BMTR"
302,308,296,306,170384100,"2020-12-28","BMTR"
306,312,300,302,127862200,"2020-12-29","BMTR"
304,304,288,290,146788300,"2020-12-30","BMTR"
290,300,280,292,119986600,"2021-01-04","BMTR"
294,308,288,300,152977200,"2021-01-05","BMTR"
300,308,290,300,132607000,"2021-01-06","BMTR"
302,306,296,298,123429000,"2021-01-07","BMTR"
300,306,294,298,172379600,"2021-01-08","BMTR"
300,320,296,310,375956600,"2021-01-11","BMTR"
310,316,304,306,117872200,"2021-01-12","BMTR"
308,310,302,306,99818200,"2021-01-13","BMTR"
308,308,300,302,150028900,"2021-01-14","BMTR"
304,304,294,296,102117900,"2021-01-15","BMTR"
296,298,286,288,122194300,"2021-01-18","BMTR"
290,292,276,278,144766100,"2021-01-19","BMTR"
278,296,274,290,138611600,"2021-01-20","BMTR"
290,298,288,290,63376300,"2021-01-21","BMTR"
290,294,272,280,125477800,"2021-01-22","BMTR"
280,282,266,272,107497700,"2021-01-25","BMTR"
274,278,260,262,116476300,"2021-01-26","BMTR"
262,270,248,256,119920500,"2021-01-27","BMTR"
250,262,240,242,108555000,"2021-01-28","BMTR"
246,256,240,248,115703900,"2021-01-29","BMTR"
248,266,240,266,116646700,"2021-02-01","BMTR"
272,278,262,268,144528600,"2021-02-02","BMTR"
270,274,264,266,72803300,"2021-02-03","BMTR"
266,276,262,270,115993700,"2021-02-04","BMTR"
270,274,262,268,149025900,"2021-02-05","BMTR"
268,272,266,270,62177800,"2021-02-08","BMTR"
270,284,266,270,157153700,"2021-02-09","BMTR"
272,272,266,270,35721700,"2021-02-10","BMTR"
270,270,264,266,44549500,"2021-02-11","BMTR"
268,274,266,272,75414300,"2021-02-15","BMTR"
272,278,268,270,68161800,"2021-02-16","BMTR"
270,272,258,264,84484500,"2021-02-17","BMTR"
264,272,260,264,46027200,"2021-02-18","BMTR"
262,266,258,260,36737500,"2021-02-19","BMTR"
260,264,258,260,48920800,"2021-02-22","BMTR"
258,264,246,260,25957600,"2021-02-23","BMTR"
262,262,258,258,34335700,"2021-02-24","BMTR"
258,272,258,266,96654600,"2021-02-25","BMTR"
260,266,258,262,51467100,"2021-02-26","BMTR"
264,268,262,264,50015200,"2021-03-01","BMTR"
264,268,262,266,37252000,"2021-03-02","BMTR"
266,276,262,272,122539800,"2021-03-03","BMTR"
274,276,266,270,83779600,"2021-03-04","BMTR"
266,270,262,268,44908500,"2021-03-05","BMTR"
270,272,262,264,26556900,"2021-03-08","BMTR"
264,270,262,262,57030900,"2021-03-09","BMTR"
266,268,262,262,15442800,"2021-03-10","BMTR"
264,266,262,264,37233200,"2021-03-12","BMTR"
268,270,262,264,76957300,"2021-03-15","BMTR"
264,272,264,264,84416500,"2021-03-16","BMTR"
266,268,262,266,47878500,"2021-03-17","BMTR"
266,272,266,268,43487000,"2021-03-18","BMTR"
270,276,268,276,101752100,"2021-03-19","BMTR"
278,290,276,282,137794600,"2021-03-22","BMTR"
286,288,274,276,68759100,"2021-03-23","BMTR"
276,280,270,272,45893100,"2021-03-24","BMTR"
272,276,264,268,35129900,"2021-03-25","BMTR"
268,278,268,278,38325300,"2021-03-26","BMTR"
278,282,274,276,33254300,"2021-03-29","BMTR"
276,280,262,266,96142800,"2021-03-30","BMTR"
268,270,254,254,111433500,"2021-03-31","BMTR"
254,262,254,260,33351500,"2021-04-01","BMTR"
260,264,256,258,22597800,"2021-04-05","BMTR"
258,262,256,262,25235100,"2021-04-06","BMTR"
264,266,258,260,20652200,"2021-04-07","BMTR"
260,270,260,268,37448800,"2021-04-08","BMTR"
270,274,266,266,18515000,"2021-04-09","BMTR"
266,268,258,258,24512200,"2021-04-12","BMTR"
258,264,254,262,35897800,"2021-04-13","BMTR"
262,266,260,264,17843000,"2021-04-14","BMTR"
264,268,260,262,17416000,"2021-04-15","BMTR"
262,266,260,262,10975000,"2021-04-16","BMTR"
262,268,262,264,21348100,"2021-04-19","BMTR"
264,274,262,272,35596500,"2021-04-20","BMTR"
274,278,266,270,63758000,"2021-04-21","BMTR"
272,272,266,268,24787800,"2021-04-22","BMTR"
270,272,266,272,25382500,"2021-04-23","BMTR"
272,274,266,268,20440300,"2021-04-26","BMTR"
268,272,268,268,21374600,"2021-04-27","BMTR"
270,276,268,272,50097500,"2021-04-28","BMTR"
274,276,270,274,25457600,"2021-04-29","BMTR"
276,276,268,268,25362500,"2021-04-30","BMTR"
270,270,266,268,13874100,"2021-05-03","BMTR"
268,270,264,266,13279200,"2021-05-04","BMTR"
268,272,264,270,22819800,"2021-05-05","BMTR"
268,272,268,270,7311200,"2021-05-06","BMTR"
270,272,266,266,17246300,"2021-05-07","BMTR"
268,270,266,268,12917900,"2021-05-10","BMTR"
268,270,266,266,17783900,"2021-05-11","BMTR"
268,268,260,262,27640600,"2021-05-17","BMTR"
262,264,256,260,22920300,"2021-05-18","BMTR"
262,272,258,264,81809000,"2021-05-19","BMTR"
264,272,264,266,51022800,"2021-05-20","BMTR"
266,270,260,264,45345800,"2021-05-21","BMTR"
264,272,262,264,57420800,"2021-05-24","BMTR"
264,266,262,262,22416700,"2021-05-25","BMTR"
264,280,262,280,163053300,"2021-05-27","BMTR"
282,284,272,274,70288700,"2021-05-28","BMTR"
274,280,270,272,49098800,"2021-05-31","BMTR"
272,292,272,292,118966900,"2021-06-02","BMTR"
292,298,284,288,67433300,"2021-06-03","BMTR"
288,296,284,292,70757200,"2021-06-04","BMTR"
294,336,292,332,581651700,"2021-06-07","BMTR"
332,336,310,310,389369300,"2021-06-08","BMTR"
296,308,292,304,243948700,"2021-06-09","BMTR"
304,342,302,318,641016700,"2021-06-10","BMTR"
328,328,308,308,115133000,"2021-06-11","BMTR"
304,312,296,296,100843500,"2021-06-14","BMTR"
296,308,286,292,124105200,"2021-06-15","BMTR"
292,298,288,288,54482500,"2021-06-16","BMTR"
286,292,282,282,58470200,"2021-06-17","BMTR"
310,310,274,278,79431200,"2021-06-18","BMTR"
278,278,266,272,75611400,"2021-06-21","BMTR"
274,282,274,278,38794100,"2021-06-22","BMTR"
280,286,276,278,40700300,"2021-06-23","BMTR"
280,280,272,276,33986300,"2021-06-24","BMTR"
278,288,268,270,105893000,"2021-06-25","BMTR"
272,274,268,272,48804700,"2021-06-28","BMTR"
272,278,268,268,69454000,"2021-06-29","BMTR"
268,282,268,276,61747500,"2021-06-30","BMTR"
278,280,272,274,35921800,"2021-07-01","BMTR"
276,282,274,278,30371400,"2021-07-02","BMTR"
278,280,268,270,58179700,"2021-07-05","BMTR"
270,278,268,272,46818900,"2021-07-06","BMTR"
272,276,270,272,25701200,"2021-07-07","BMTR"
274,280,272,276,54000100,"2021-07-08","BMTR"
276,278,270,272,20266100,"2021-07-09","BMTR"
270,276,268,268,33833900,"2021-07-12","BMTR"
268,272,260,262,59836700,"2021-07-13","BMTR"
264,266,258,260,39099400,"2021-07-14","BMTR"
262,264,258,262,14968500,"2021-07-15","BMTR"
262,266,260,260,31448000,"2021-07-16","BMTR"
262,264,260,262,20272500,"2021-07-19","BMTR"
262,268,262,264,21709000,"2021-07-21","BMTR"
264,274,264,268,45185500,"2021-07-22","BMTR"
268,272,266,270,18838800,"2021-07-23","BMTR"
270,272,262,264,42688800,"2021-07-26","BMTR"
264,270,262,262,27700600,"2021-07-27","BMTR"
262,266,262,262,16796600,"2021-07-28","BMTR"
264,266,260,262,19132100,"2021-07-29","BMTR"
262,264,258,262,34007700,"2021-07-30","BMTR"
262,264,260,262,21509600,"2021-08-02","BMTR"
262,272,262,266,55834900,"2021-08-03","BMTR"
266,274,264,266,64624300,"2021-08-04","BMTR"
266,272,264,266,52722100,"2021-08-05","BMTR"
266,290,266,276,243273500,"2021-08-06","BMTR"
278,286,270,272,91284600,"2021-08-09","BMTR"
272,274,264,268,41256300,"2021-08-10","BMTR"
268,274,268,274,60156100,"2021-08-12","BMTR"
276,276,270,272,42467100,"2021-08-13","BMTR"
272,274,266,270,33120100,"2021-08-16","BMTR"
270,278,268,270,46710600,"2021-08-18","BMTR"
272,272,264,264,53497700,"2021-08-19","BMTR"
264,270,264,270,37727200,"2021-08-20","BMTR"
270,282,270,280,129243900,"2021-08-23","BMTR"
282,284,276,278,46530600,"2021-08-24","BMTR"
280,284,278,278,26326600,"2021-08-25","BMTR"
278,282,276,278,30741600,"2021-08-26","BMTR"
280,282,278,280,26564100,"2021-08-27","BMTR"
282,288,280,282,49435000,"2021-08-30","BMTR"
286,290,282,282,36187900,"2021-08-31","BMTR"
282,284,276,278,48731800,"2021-09-01","BMTR"
278,280,276,278,23300700,"2021-09-02","BMTR"
280,284,278,278,31449500,"2021-09-03","BMTR"
280,284,276,282,34598600,"2021-09-06","BMTR"
282,284,278,280,18953500,"2021-09-07","BMTR"
280,282,276,276,25913200,"2021-09-08","BMTR"
276,280,272,274,26219000,"2021-09-09","BMTR"
274,276,272,276,16597600,"2021-09-10","BMTR"
276,282,274,278,30102300,"2021-09-13","BMTR"
280,282,276,278,21185300,"2021-09-14","BMTR"
278,278,274,276,17646900,"2021-09-15","BMTR"
276,278,274,274,10865000,"2021-09-16","BMTR"
274,276,270,270,42434400,"2021-09-17","BMTR"
270,272,264,266,35305200,"2021-09-20","BMTR"
268,268,264,268,23985500,"2021-09-21","BMTR"
268,270,266,268,16566000,"2021-09-22","BMTR"
270,270,266,266,17467800,"2021-09-23","BMTR"
268,270,266,266,21747600,"2021-09-24","BMTR"
266,268,260,264,38156900,"2021-09-27","BMTR"
266,266,258,258,83612800,"2021-09-28","BMTR"
260,264,258,262,27704400,"2021-09-29","BMTR"
262,266,262,264,29086400,"2021-09-30","BMTR"
264,266,260,262,24700700,"2021-10-01","BMTR"
262,270,262,268,54437900,"2021-10-04","BMTR"
268,270,264,266,23404200,"2021-10-05","BMTR"
268,274,266,270,51745200,"2021-10-06","BMTR"
270,276,270,274,33997400,"2021-10-07","BMTR"
272,280,272,276,51261500,"2021-10-08","BMTR"
280,280,272,274,26073800,"2021-10-11","BMTR"
276,278,270,270,71176800,"2021-10-12","BMTR"
270,274,270,270,18930100,"2021-10-13","BMTR"
270,274,270,274,25884200,"2021-10-14","BMTR"
274,276,270,272,19381700,"2021-10-15","BMTR"
272,276,272,276,26783200,"2021-10-18","BMTR"
276,280,274,280,40588400,"2021-10-19","BMTR"
280,284,276,278,32534900,"2021-10-21","BMTR"
278,280,272,276,28264000,"2021-10-22","BMTR"
276,278,274,276,13778200,"2021-10-25","BMTR"
276,278,274,274,15108500,"2021-10-26","BMTR"
274,276,266,268,41273700,"2021-10-27","BMTR"
268,270,264,266,34665200,"2021-10-28","BMTR"
266,270,264,270,16143000,"2021-10-29","BMTR"
270,272,266,268,13679000,"2021-11-01","BMTR"
268,270,266,268,10658500,"2021-11-02","BMTR"
268,270,264,268,12596500,"2021-11-03","BMTR"
268,274,266,272,39543200,"2021-11-04","BMTR"
272,278,272,276,35464300,"2021-11-05","BMTR"
276,278,274,276,26178100,"2021-11-08","BMTR"
276,280,274,276,25150200,"2021-11-09","BMTR"
276,290,276,280,108545700,"2021-11-10","BMTR"
280,282,276,278,19448100,"2021-11-11","BMTR"
278,280,274,274,20080200,"2021-11-12","BMTR"
274,284,274,280,55714400,"2021-11-15","BMTR"
280,280,274,276,22961400,"2021-11-16","BMTR"
276,278,272,274,18871700,"2021-11-17","BMTR"
274,278,272,274,18338300,"2021-11-18","BMTR"
274,278,272,274,14426700,"2021-11-19","BMTR"
274,278,272,274,22695400,"2021-11-22","BMTR"
276,276,272,272,13868800,"2021-11-23","BMTR"
272,274,270,272,16008700,"2021-11-24","BMTR"
272,276,268,272,22389100,"2021-11-25","BMTR"
274,274,264,266,40388700,"2021-11-26","BMTR"
268,270,260,268,40475300,"2021-11-29","BMTR"
268,270,264,266,20907200,"2021-11-30","BMTR"
268,270,262,262,29450700,"2021-12-01","BMTR"
262,268,262,266,14098300,"2021-12-02","BMTR"
266,274,266,268,24213700,"2021-12-03","BMTR"
268,272,266,266,16681100,"2021-12-06","BMTR"
266,272,266,268,17638500,"2021-12-07","BMTR"
268,270,262,262,43389400,"2021-12-08","BMTR"
264,266,262,264,54729600,"2021-12-09","BMTR"
264,266,262,262,32881500,"2021-12-10","BMTR"
264,266,262,264,36023900,"2021-12-13","BMTR"
264,264,262,264,14289100,"2021-12-14","BMTR"
264,266,262,264,20687800,"2021-12-15","BMTR"
264,266,262,262,15511400,"2021-12-16","BMTR"
264,264,260,260,15508100,"2021-12-17","BMTR"
260,262,258,258,21291000,"2021-12-20","BMTR"
258,262,258,260,12902300,"2021-12-21","BMTR"
262,266,260,262,24254400,"2021-12-22","BMTR"
262,266,260,260,14826300,"2021-12-23","BMTR"
260,262,260,260,15852900,"2021-12-24","BMTR"
260,264,260,262,8979800,"2021-12-27","BMTR"
266,266,262,264,16844500,"2021-12-28","BMTR"
264,266,262,262,9600100,"2021-12-29","BMTR"
264,264,260,260,17121700,"2021-12-30","BMTR"
260,266,260,262,18532100,"2022-01-03","BMTR"
262,268,262,264,12923000,"2022-01-04","BMTR"
264,266,262,262,9261900,"2022-01-05","BMTR"
262,264,260,262,15757800,"2022-01-06","BMTR"
262,264,258,258,38386100,"2022-01-07","BMTR"
258,262,256,258,28503400,"2022-01-10","BMTR"
258,260,248,250,54154200,"2022-01-11","BMTR"
250,254,250,250,21710500,"2022-01-12","BMTR"
250,254,248,252,14145000,"2022-01-13","BMTR"
252,254,250,250,16022000,"2022-01-14","BMTR"
250,252,246,246,24369300,"2022-01-17","BMTR"
248,248,242,244,19271500,"2022-01-18","BMTR"
244,246,240,244,27544200,"2022-01-19","BMTR"
244,244,240,240,23601700,"2022-01-20","BMTR"
244,248,240,244,28283100,"2022-01-21","BMTR"
244,248,240,244,28939600,"2022-01-24","BMTR"
242,246,238,240,28091100,"2022-01-25","BMTR"
240,250,238,244,45421400,"2022-01-26","BMTR"
244,244,238,240,42181400,"2022-01-27","BMTR"
240,242,236,242,17809900,"2022-01-28","BMTR"
242,254,240,252,34897900,"2022-01-31","BMTR"
252,256,248,250,49746800,"2022-02-02","BMTR"
250,252,244,246,30395700,"2022-02-03","BMTR"
246,254,244,248,33625800,"2022-02-04","BMTR"
250,256,248,256,34476300,"2022-02-07","BMTR"
256,260,252,254,28569100,"2022-02-08","BMTR"
254,272,254,264,169260300,"2022-02-09","BMTR"
264,278,264,266,104666600,"2022-02-10","BMTR"
266,274,264,266,48382200,"2022-02-11","BMTR"
266,268,256,262,32049500,"2022-02-14","BMTR"
262,264,260,262,18138300,"2022-02-15","BMTR"
264,270,262,262,33982600,"2022-02-16","BMTR"
262,264,260,260,23577600,"2022-02-17","BMTR"
260,268,258,266,43565800,"2022-02-18","BMTR"
266,272,262,262,40051500,"2022-02-21","BMTR"
262,264,260,260,19809300,"2022-02-22","BMTR"
260,262,258,260,10825600,"2022-02-23","BMTR"
260,262,248,250,64241300,"2022-02-24","BMTR"
250,256,246,254,17222700,"2022-02-25","BMTR"
254,256,252,252,18716600,"2022-03-01","BMTR"
252,254,248,248,33745900,"2022-03-02","BMTR"
248,250,244,244,44745900,"2022-03-04","BMTR"
244,250,242,248,32774700,"2022-03-07","BMTR"
250,250,242,244,22206500,"2022-03-08","BMTR"
244,248,240,244,28166800,"2022-03-09","BMTR"
246,250,242,248,24389600,"2022-03-10","BMTR"
248,250,246,246,17397400,"2022-03-11","BMTR"
246,250,244,246,10629300,"2022-03-14","BMTR"
246,246,242,244,15742500,"2022-03-15","BMTR"
246,248,242,242,11678600,"2022-03-16","BMTR"
242,246,242,244,10981500,"2022-03-17","BMTR"
244,246,242,244,17411100,"2022-03-18","BMTR"
246,250,244,248,36582000,"2022-03-21","BMTR"
248,252,246,250,25250200,"2022-03-22","BMTR"
248,254,248,252,24265400,"2022-03-23","BMTR"
252,258,252,252,27925100,"2022-03-24","BMTR"
254,254,250,250,13781000,"2022-03-25","BMTR"
252,258,250,254,26981900,"2022-03-28","BMTR"
256,258,252,254,20380200,"2022-03-29","BMTR"
256,272,254,270,172792900,"2022-03-30","BMTR"
270,274,260,260,54926700,"2022-03-31","BMTR"
260,266,258,264,20303100,"2022-04-01","BMTR"
264,268,262,262,19775500,"2022-04-04","BMTR"
260,264,260,262,12412900,"2022-04-05","BMTR"
262,264,258,258,13927300,"2022-04-06","BMTR"
260,260,254,260,14634500,"2022-04-07","BMTR"
260,264,258,258,13749500,"2022-04-08","BMTR"
258,262,252,258,27147500,"2022-04-11","BMTR"
256,260,254,256,14298000,"2022-04-12","BMTR"
256,260,254,258,14128700,"2022-04-13","BMTR"
260,268,258,266,52552100,"2022-04-14","BMTR"
268,270,266,268,36427600,"2022-04-18","BMTR"
268,270,264,266,26023600,"2022-04-19","BMTR"
268,286,266,282,184805600,"2022-04-20","BMTR"
288,288,268,272,105155700,"2022-04-21","BMTR"
270,272,262,266,38916700,"2022-04-22","BMTR"
266,268,258,264,37084300,"2022-04-25","BMTR"
264,272,264,268,22776900,"2022-04-26","BMTR"
268,272,264,266,18612700,"2022-04-27","BMTR"
266,272,264,264,26655000,"2022-04-28","BMTR"
264,266,254,260,52570500,"2022-05-09","BMTR"
258,264,254,262,30013300,"2022-05-10","BMTR"
266,266,262,262,23360500,"2022-05-11","BMTR"
262,264,252,254,50659600,"2022-05-12","BMTR"
254,258,252,256,20563700,"2022-05-13","BMTR"
256,258,252,252,33253200,"2022-05-17","BMTR"
254,256,252,252,28491600,"2022-05-18","BMTR"
250,254,250,250,29942300,"2022-05-19","BMTR"
252,256,250,254,20831700,"2022-05-20","BMTR"
256,256,252,254,8200200,"2022-05-23","BMTR"
256,256,250,252,18130900,"2022-05-24","BMTR"
252,256,250,252,22226600,"2022-05-25","BMTR"
252,264,252,262,41050400,"2022-05-27","BMTR"
268,268,262,264,30805600,"2022-05-30","BMTR"
264,270,262,270,32540600,"2022-05-31","BMTR"
272,286,270,274,115287500,"2022-06-02","BMTR"
274,280,272,274,38634900,"2022-06-03","BMTR"
274,278,272,274,30897700,"2022-06-06","BMTR"
274,284,274,282,81517500,"2022-06-07","BMTR"
284,302,282,286,180831000,"2022-06-08","BMTR"
286,296,284,296,86082000,"2022-06-09","BMTR"
296,302,286,290,132141300,"2022-06-10","BMTR"
286,286,274,280,72362500,"2022-06-13","BMTR"
278,286,272,280,51545900,"2022-06-14","BMTR"
282,288,278,282,31873500,"2022-06-15","BMTR"
284,290,280,280,34486500,"2022-06-16","BMTR"
280,284,274,274,31093800,"2022-06-17","BMTR"
274,280,270,276,20679000,"2022-06-20","BMTR"
276,284,276,284,38732300,"2022-06-21","BMTR"
284,288,278,278,31626700,"2022-06-22","BMTR"
278,282,274,278,18049900,"2022-06-23","BMTR"
278,284,278,282,18397300,"2022-06-24","BMTR"
282,310,282,300,282988700,"2022-06-27","BMTR"
282,306,282,292,84295800,"2022-06-28","BMTR"
292,310,290,296,191132900,"2022-06-29","BMTR"
298,302,290,292,67683900,"2022-06-30","BMTR"
290,292,282,282,72038100,"2022-07-01","BMTR"
284,288,270,276,63310600,"2022-07-04","BMTR"
278,286,276,282,17188700,"2022-07-05","BMTR"
284,286,276,280,24711200,"2022-07-06","BMTR"
280,286,280,284,16134300,"2022-07-07","BMTR"
284,292,282,288,23119000,"2022-07-08","BMTR"
288,296,286,290,40810200,"2022-07-11","BMTR"
290,292,280,282,45395300,"2022-07-12","BMTR"
282,286,272,278,48156100,"2022-07-13","BMTR"
278,280,274,276,30236700,"2022-07-14","BMTR"
276,280,274,274,27756600,"2022-07-15","BMTR"
274,282,274,276,36437500,"2022-07-18","BMTR"
276,284,276,282,17467700,"2022-07-19","BMTR"
282,288,282,286,23968400,"2022-07-20","BMTR"
286,288,282,284,13480400,"2022-07-21","BMTR"
284,290,284,288,22694600,"2022-07-22","BMTR"
290,292,286,286,18945100,"2022-07-25","BMTR"
286,290,278,278,47550900,"2022-07-26","BMTR"
276,282,276,282,13128200,"2022-07-27","BMTR"
282,352,282,330,964872000,"2022-07-28","BMTR"
340,410,330,406,1435095100,"2022-07-29","BMTR"
412,470,386,398,1005019300,"2022-08-01","BMTR"
400,454,394,446,1309989300,"2022-08-02","BMTR"
446,456,416,416,838397200,"2022-08-03","BMTR"
418,444,408,412,574462000,"2022-08-04","BMTR"
414,426,394,400,409768500,"2022-08-05","BMTR"
408,418,394,406,349899200,"2022-08-08","BMTR"
410,416,380,380,482506800,"2022-08-09","BMTR"
362,384,362,372,229535900,"2022-08-10","BMTR"
372,378,356,360,237835000,"2022-08-11","BMTR"
360,384,356,372,362287600,"2022-08-12","BMTR"
374,382,366,366,124378200,"2022-08-15","BMTR"
366,372,364,364,74537100,"2022-08-16","BMTR"
364,394,364,392,419376800,"2022-08-18","BMTR"
396,396,380,380,145932500,"2022-08-19","BMTR"
382,382,354,358,234436800,"2022-08-22","BMTR"
358,370,354,362,80518700,"2022-08-23","BMTR"
362,374,360,364,80567400,"2022-08-24","BMTR"
364,378,364,368,98945800,"2022-08-25","BMTR"
370,376,360,364,75151800,"2022-08-26","BMTR"
360,362,346,358,63429200,"2022-08-29","BMTR"
358,374,354,364,112922900,"2022-08-30","BMTR"
366,366,360,360,45316700,"2022-08-31","BMTR"
360,360,346,352,162398900,"2022-09-01","BMTR"
352,366,352,352,116281000,"2022-09-02","BMTR"
352,368,348,362,94878600,"2022-09-05","BMTR"
362,374,360,368,111438500,"2022-09-06","BMTR"
370,378,362,374,164994600,"2022-09-07","BMTR"
374,384,368,372,116793800,"2022-09-08","BMTR"
370,376,368,368,60726300,"2022-09-09","BMTR"
368,384,368,372,103712100,"2022-09-12","BMTR"
372,388,370,380,145884300,"2022-09-13","BMTR"
370,380,370,372,56046700,"2022-09-14","BMTR"
372,378,368,370,58109900,"2022-09-15","BMTR"
370,370,354,354,115433500,"2022-09-16","BMTR"
358,360,350,350,73066700,"2022-09-19","BMTR"
350,358,340,340,104548800,"2022-09-20","BMTR"
342,344,334,334,51039800,"2022-09-21","BMTR"
332,344,332,342,51954700,"2022-09-22","BMTR"
342,346,336,340,34874900,"2022-09-23","BMTR"
336,340,318,324,108571300,"2022-09-26","BMTR"
324,330,320,328,45430500,"2022-09-27","BMTR"
328,328,320,320,22941500,"2022-09-28","BMTR"
322,326,310,312,62988300,"2022-09-29","BMTR"
310,312,296,306,122424800,"2022-09-30","BMTR"
306,314,300,308,39754900,"2022-10-03","BMTR"
310,314,304,310,28932100,"2022-10-04","BMTR"
312,318,308,314,44815500,"2022-10-05","BMTR"
314,318,310,312,23971300,"2022-10-06","BMTR"
314,314,308,312,21147300,"2022-10-07","BMTR"
312,312,302,306,38435400,"2022-10-10","BMTR"
308,314,304,304,25994100,"2022-10-11","BMTR"
304,308,298,300,36459300,"2022-10-12","BMTR"
304,304,290,292,48974000,"2022-10-13","BMTR"
296,298,290,290,39533900,"2022-10-14","BMTR"
292,292,280,286,52967700,"2022-10-17","BMTR"
286,294,284,290,33050500,"2022-10-18","BMTR"
290,306,290,296,62835900,"2022-10-19","BMTR"
296,302,294,298,35774700,"2022-10-20","BMTR"
298,306,296,298,68251000,"2022-10-21","BMTR"
300,306,298,302,37566100,"2022-10-24","BMTR"
302,306,298,298,49333200,"2022-10-25","BMTR"
300,300,294,296,46628900,"2022-10-26","BMTR"
296,302,294,296,27743200,"2022-10-27","BMTR"
298,306,296,302,47548900,"2022-10-28","BMTR"
304,304,298,300,20558700,"2022-10-31","BMTR"
300,304,298,300,25638300,"2022-11-01","BMTR"
300,304,298,300,23366400,"2022-11-02","BMTR"
298,318,298,314,97237700,"2022-11-03","BMTR"
314,316,300,302,88500100,"2022-11-04","BMTR"
302,304,298,302,31428300,"2022-11-07","BMTR"
302,308,298,304,39261200,"2022-11-08","BMTR"
304,312,304,308,25418500,"2022-11-09","BMTR"
308,310,300,302,23145100,"2022-11-10","BMTR"
308,308,302,304,19365000,"2022-11-11","BMTR"
304,308,298,304,33224900,"2022-11-14","BMTR"
304,310,302,308,25589800,"2022-11-15","BMTR"
308,310,302,306,15841900,"2022-11-16","BMTR"
306,306,302,304,15237800,"2022-11-17","BMTR"
304,306,302,302,10241200,"2022-11-18","BMTR"
302,306,300,302,21434800,"2022-11-21","BMTR"
302,304,300,300,21194600,"2022-11-22","BMTR"
302,302,298,300,36342800,"2022-11-23","BMTR"
304,304,298,298,39750900,"2022-11-24","BMTR"
298,298,290,292,40534600,"2022-11-25","BMTR"
292,294,290,290,18940700,"2022-11-28","BMTR"
290,292,288,288,15749400,"2022-11-29","BMTR"
288,294,288,292,18978000,"2022-11-30","BMTR"
292,300,292,296,20504300,"2022-12-01","BMTR"
296,306,292,300,50984100,"2022-12-02","BMTR"
302,304,294,294,28137300,"2022-12-05","BMTR"
294,296,286,286,38868800,"2022-12-06","BMTR"
286,290,282,284,26011800,"2022-12-07","BMTR"
284,288,280,288,22216400,"2022-12-08","BMTR"
288,290,282,284,15134700,"2022-12-09","BMTR"
284,286,276,276,52742300,"2022-12-12","BMTR"
276,282,276,278,61716200,"2022-12-13","BMTR"
278,284,278,282,32227300,"2022-12-14","BMTR"
282,288,280,286,18752600,"2022-12-15","BMTR"
284,286,280,280,25826200,"2022-12-16","BMTR"
278,282,278,280,12212400,"2022-12-19","BMTR"
280,282,278,280,12330800,"2022-12-20","BMTR"
282,282,276,276,22709500,"2022-12-21","BMTR"
278,282,276,278,15353100,"2022-12-22","BMTR"
278,280,274,276,19915700,"2022-12-23","BMTR"
274,280,274,276,12529900,"2022-12-26","BMTR"
276,280,274,276,23357300,"2022-12-27","BMTR"
276,280,276,278,14531800,"2022-12-28","BMTR"
278,282,274,280,29035100,"2022-12-29","BMTR"
278,280,278,278,14886900,"2022-12-30","BMTR"
278,280,276,280,13770100,"2023-01-02","BMTR"
280,284,278,282,26494600,"2023-01-03","BMTR"
282,286,276,276,22519400,"2023-01-04","BMTR"
276,280,262,266,45617400,"2023-01-05","BMTR"
264,272,264,268,25430200,"2023-01-06","BMTR"
268,272,266,266,24596200,"2023-01-09","BMTR"
268,270,262,266,25440500,"2023-01-10","BMTR"
268,268,262,264,19531600,"2023-01-11","BMTR"
264,276,264,270,18581700,"2023-01-12","BMTR"
272,272,266,270,16631000,"2023-01-13","BMTR"
270,274,268,270,14767800,"2023-01-16","BMTR"
270,272,268,268,15040600,"2023-01-17","BMTR"
268,272,268,270,9736200,"2023-01-18","BMTR"
270,272,266,270,12996600,"2023-01-19","BMTR"
272,274,268,270,9274200,"2023-01-20","BMTR"
270,278,270,274,12631300,"2023-01-24","BMTR"
274,284,274,282,33355100,"2023-01-25","BMTR"
282,296,282,288,57322700,"2023-01-26","BMTR"
288,294,288,290,26722800,"2023-01-27","BMTR"
290,294,282,282,29790200,"2023-01-30","BMTR"
282,290,282,284,13289100,"2023-01-31","BMTR"
284,288,284,286,10766200,"2023-02-01","BMTR"
288,290,284,288,13069700,"2023-02-02","BMTR"
290,292,284,290,23781600,"2023-02-03","BMTR"
288,292,286,288,12457200,"2023-02-06","BMTR"
288,292,284,286,18527400,"2023-02-07","BMTR"
288,290,286,288,16103300,"2023-02-08","BMTR"
290,290,284,284,21805500,"2023-02-09","BMTR"
284,286,280,282,26814300,"2023-02-10","BMTR"
282,302,282,300,77419800,"2023-02-13","BMTR"
300,304,292,294,29704600,"2023-02-14","BMTR"
292,298,288,288,31631400,"2023-02-15","BMTR"
288,292,286,288,29547100,"2023-02-16","BMTR"
288,290,284,288,9303100,"2023-02-17","BMTR"
288,292,286,288,10949900,"2023-02-20","BMTR"
288,292,286,286,14377600,"2023-02-21","BMTR"
286,288,282,284,15783300,"2023-02-22","BMTR"
286,290,282,290,12107100,"2023-02-23","BMTR"
290,302,290,290,76354000,"2023-02-24","BMTR"
290,294,286,288,16895200,"2023-02-27","BMTR"
288,290,286,286,14963500,"2023-02-28","BMTR"
286,288,284,286,16459700,"2023-03-01","BMTR"
286,290,284,286,24322400,"2023-03-02","BMTR"
286,290,284,288,17207500,"2023-03-03","BMTR"
288,292,286,290,18263600,"2023-03-06","BMTR"
290,294,284,284,21628200,"2023-03-07","BMTR"
284,286,280,284,28296300,"2023-03-08","BMTR"
284,294,284,290,21770400,"2023-03-09","BMTR"
292,292,286,286,15004300,"2023-03-10","BMTR"
286,286,282,284,21932700,"2023-03-13","BMTR"
284,284,274,276,45301500,"2023-03-14","BMTR"
278,282,274,276,28943000,"2023-03-15","BMTR"
278,278,266,270,31494800,"2023-03-16","BMTR"
270,276,270,274,13879300,"2023-03-17","BMTR"
274,278,270,270,14427800,"2023-03-20","BMTR"
270,274,270,274,10412300,"2023-03-21","BMTR"
274,282,274,278,10940900,"2023-03-24","BMTR"
278,280,274,278,17114500,"2023-03-27","BMTR"
276,280,276,278,10927500,"2023-03-28","BMTR"
278,284,276,280,21507900,"2023-03-29","BMTR"
280,282,274,276,21476100,"2023-03-30","BMTR"
278,278,276,276,11109700,"2023-03-31","BMTR"
276,278,274,278,13845500,"2023-04-03","BMTR"
278,280,274,274,12505100,"2023-04-04","BMTR"
272,278,272,274,16387300,"2023-04-05","BMTR"
274,276,270,274,9305500,"2023-04-06","BMTR"
274,280,270,274,38582700,"2023-04-10","BMTR"
274,278,274,276,17719700,"2023-04-11","BMTR"
276,278,272,272,12975100,"2023-04-12","BMTR"
274,278,272,276,17887000,"2023-04-13","BMTR"
276,278,274,274,5133900,"2023-04-14","BMTR"
274,282,274,276,19835400,"2023-04-17","BMTR"
278,280,276,276,11705800,"2023-04-18","BMTR"
278,284,276,280,33264600,"2023-04-26","BMTR"
280,286,280,280,31198200,"2023-04-27","BMTR"
282,284,276,278,34906200,"2023-04-28","BMTR"
278,284,278,282,24968000,"2023-05-02","BMTR"
282,290,280,280,43864100,"2023-05-03","BMTR"
282,288,280,284,31700200,"2023-05-04","BMTR"
284,290,282,284,33790800,"2023-05-05","BMTR"
284,292,284,288,47296900,"2023-05-08","BMTR"
288,292,284,288,25913400,"2023-05-09","BMTR"
288,292,288,290,22133700,"2023-05-10","BMTR"
290,292,284,288,47541200,"2023-05-11","BMTR"
290,300,288,292,72647400,"2023-05-12","BMTR"
292,294,288,292,40615100,"2023-05-15","BMTR"
292,324,292,300,473235100,"2023-05-16","BMTR"
300,314,294,300,254341100,"2023-05-17","BMTR"
300,312,300,306,202187900,"2023-05-19","BMTR"
308,310,296,298,174592300,"2023-05-22","BMTR"
296,306,296,300,84238500,"2023-05-23","BMTR"
300,308,300,308,0,"2023-05-24","BMTR"
308,314,304,310,72149700,"2023-05-25","BMTR"
310,322,310,316,114208300,"2023-05-26","BMTR"
320,320,306,312,88836000,"2023-05-29","BMTR"
312,314,296,298,135511400,"2023-05-30","BMTR"
298,302,290,290,98962700,"2023-05-31","BMTR"
292,300,290,298,39553000,"2023-06-05","BMTR"
300,304,294,298,45863800,"2023-06-06","BMTR"
300,310,296,308,61630300,"2023-06-07","BMTR"
308,320,308,314,110982600,"2023-06-08","BMTR"
316,316,306,310,64707600,"2023-06-09","BMTR"
310,316,308,314,43921700,"2023-06-12","BMTR"
314,330,312,326,164757800,"2023-06-13","BMTR"
326,334,322,330,75035000,"2023-06-14","BMTR"
330,330,322,324,42501700,"2023-06-15","BMTR"
326,340,320,336,111659100,"2023-06-16","BMTR"
336,342,300,310,245811500,"2023-06-19","BMTR"
308,312,302,308,107026400,"2023-06-20","BMTR"
308,312,306,312,48938100,"2023-06-21","BMTR"
312,316,310,312,44466300,"2023-06-22","BMTR"
314,314,306,306,41937900,"2023-06-23","BMTR"
306,308,298,304,70942100,"2023-06-26","BMTR"
304,310,304,304,34887600,"2023-06-27","BMTR"
304,312,304,310,32037700,"2023-07-03","BMTR"
310,320,308,312,100512600,"2023-07-04","BMTR"
312,330,310,326,129459700,"2023-07-05","BMTR"
328,376,328,374,534702300,"2023-07-06","BMTR"
366,378,358,358,168012100,"2023-07-07","BMTR"
358,388,358,366,272265000,"2023-07-10","BMTR"
368,372,362,370,101064000,"2023-07-11","BMTR"
372,374,358,362,113385700,"2023-07-12","BMTR"
362,366,340,346,170619700,"2023-07-13","BMTR"
350,360,344,352,95959200,"2023-07-14","BMTR"
352,364,350,360,50195000,"2023-07-17","BMTR"
360,364,354,360,45989900,"2023-07-18","BMTR"
360,374,358,362,106844300,"2023-07-20","BMTR"
364,366,352,356,51218800,"2023-07-21","BMTR"
360,360,354,354,33149300,"2023-07-24","BMTR"
354,358,352,354,40481500,"2023-07-25","BMTR"
354,358,346,348,67020800,"2023-07-26","BMTR"
348,350,332,334,92439100,"2023-07-27","BMTR"
334,340,328,336,50803300,"2023-07-28","BMTR"
336,346,334,342,42320800,"2023-07-31","BMTR"
338,338,304,304,299682800,"2023-08-01","BMTR"
306,310,302,310,55255300,"2023-08-02","BMTR"
310,314,306,310,40415100,"2023-08-03","BMTR"
310,330,310,326,154038500,"2023-08-04","BMTR"
326,336,316,318,84673900,"2023-08-07","BMTR"
318,322,316,316,31888500,"2023-08-08","BMTR"
318,322,308,310,67352000,"2023-08-09","BMTR"
310,318,308,314,30687500,"2023-08-10","BMTR"
314,314,306,310,38185100,"2023-08-11","BMTR"
320,320,306,310,47083100,"2023-08-14","BMTR"
310,316,308,314,46436500,"2023-08-15","BMTR"
314,316,308,308,35800100,"2023-08-16","BMTR"
308,312,308,308,28068900,"2023-08-18","BMTR"
308,310,304,306,37253900,"2023-08-21","BMTR"
308,310,306,308,15024600,"2023-08-22","BMTR"
308,320,306,314,58530100,"2023-08-23","BMTR"
316,318,312,312,22797200,"2023-08-24","BMTR"
312,314,310,310,14091200,"2023-08-25","BMTR"
314,314,306,310,29821500,"2023-08-28","BMTR"
310,314,308,310,34152900,"2023-08-29","BMTR"
312,316,308,308,51290900,"2023-08-30","BMTR"
308,310,306,306,22792200,"2023-08-31","BMTR"
308,308,302,304,41399300,"2023-09-01","BMTR"
304,308,302,306,33343700,"2023-09-04","BMTR"
306,306,298,302,65000400,"2023-09-05","BMTR"
302,302,294,298,59496900,"2023-09-06","BMTR"
298,300,290,292,59287500,"2023-09-07","BMTR"
292,294,290,294,31820600,"2023-09-08","BMTR"
294,300,292,296,76798600,"2023-09-11","BMTR"
296,298,290,292,50350800,"2023-09-12","BMTR"
292,294,288,288,42010300,"2023-09-13","BMTR"
288,290,284,286,67247900,"2023-09-14","BMTR"
286,288,282,286,43766800,"2023-09-15","BMTR"
286,288,280,282,34680200,"2023-09-18","BMTR"
282,290,280,284,20841200,"2023-09-19","BMTR"
284,292,284,290,28062000,"2023-09-20","BMTR"
292,292,284,286,16309200,"2023-09-21","BMTR"
286,288,284,284,31163100,"2023-09-22","BMTR"
284,288,282,282,17497600,"2023-09-25","BMTR"
284,286,282,282,30159200,"2023-09-26","BMTR"
282,284,280,280,23242600,"2023-09-27","BMTR"
280,284,278,282,25962400,"2023-09-29","BMTR"
298,298,280,286,54894100,"2023-10-02","BMTR"
286,288,282,284,39830100,"2023-10-03","BMTR"
282,284,276,276,44868200,"2023-10-04","BMTR"
276,280,274,276,39483800,"2023-10-05","BMTR"
276,280,274,280,33106100,"2023-10-06","BMTR"
276,280,276,280,29804700,"2023-10-09","BMTR"
280,282,278,282,31837600,"2023-10-10","BMTR"
282,286,280,286,39438100,"2023-10-11","BMTR"
286,290,282,288,59576900,"2023-10-12","BMTR"
288,288,276,280,53304400,"2023-10-13","BMTR"
280,280,274,278,29554900,"2023-10-16","BMTR"
278,280,274,278,28885600,"2023-10-17","BMTR"
278,278,274,278,30287400,"2023-10-18","BMTR"
278,278,270,274,37454800,"2023-10-19","BMTR"
274,274,268,274,29952100,"2023-10-20","BMTR"
272,274,266,272,26574700,"2023-10-23","BMTR"
270,278,264,278,31616100,"2023-10-24","BMTR"
278,278,272,278,34361100,"2023-10-25","BMTR"
278,278,272,276,35000900,"2023-10-26","BMTR"
276,286,272,286,48606400,"2023-10-27","BMTR"
286,286,276,278,52108900,"2023-10-30","BMTR"
278,278,270,272,50742200,"2023-10-31","BMTR"
260,270,260,262,61496800,"2023-11-01","BMTR"
262,270,262,268,42002200,"2023-11-02","BMTR"
268,268,262,268,40799200,"2023-11-03","BMTR"
268,270,264,268,31551000,"2023-11-06","BMTR"
268,270,262,264,38762900,"2023-11-07","BMTR"
264,264,260,262,40988700,"2023-11-08","BMTR"
262,264,260,264,34963900,"2023-11-09","BMTR"
264,264,260,264,33994600,"2023-11-10","BMTR"
250,264,250,262,36731700,"2023-11-13","BMTR"
262,264,256,258,42135600,"2023-11-14","BMTR"
258,270,258,268,60244200,"2023-11-15","BMTR"
268,268,262,268,36484600,"2023-11-16","BMTR"
268,268,262,266,38180500,"2023-11-17","BMTR"
266,268,258,264,76709300,"2023-11-20","BMTR"
266,266,258,260,50480900,"2023-11-21","BMTR"
260,260,254,258,40325900,"2023-11-22","BMTR"
258,264,256,264,53431900,"2023-11-23","BMTR"
262,268,260,268,49919600,"2023-11-24","BMTR"
268,274,264,274,63139300,"2023-11-27","BMTR"
274,274,266,266,43781100,"2023-11-28","BMTR"
266,268,262,266,32531600,"2023-11-29","BMTR"
266,266,260,260,35410600,"2023-11-30","BMTR"
260,266,260,266,43373000,"2023-12-01","BMTR"
266,274,264,274,78530800,"2023-12-04","BMTR"
274,274,264,266,41926300,"2023-12-05","BMTR"
266,268,262,264,23989800,"2023-12-06","BMTR"
262,264,258,260,41314600,"2023-12-07","BMTR"
260,260,256,260,41756300,"2023-12-08","BMTR"
260,262,254,256,37939800,"2023-12-11","BMTR"
256,256,252,256,37887800,"2023-12-12","BMTR"
256,258,252,256,30154400,"2023-12-13","BMTR"
256,258,254,256,30431200,"2023-12-14","BMTR"
256,258,254,258,39962900,"2023-12-15","BMTR"
258,258,254,256,35761400,"2023-12-18","BMTR"
256,256,252,256,30413300,"2023-12-19","BMTR"
256,264,254,264,65604700,"2023-12-20","BMTR"
264,266,260,266,41390600,"2023-12-21","BMTR"
266,268,262,266,44867100,"2023-12-22","BMTR"
266,268,262,266,49623400,"2023-12-27","BMTR"
266,266,260,264,34497400,"2023-12-28","BMTR"
264,268,262,268,47571000,"2023-12-29","BMTR"
270,270,264,270,38352700,"2024-01-02","BMTR"
270,274,268,270,39240500,"2024-01-03","BMTR"
270,270,258,266,69387500,"2024-01-04","BMTR"
266,270,264,270,45306300,"2024-01-05","BMTR"
270,270,264,266,36218300,"2024-01-08","BMTR"
264,266,260,262,48854300,"2024-01-09","BMTR"
262,262,258,262,33752000,"2024-01-10","BMTR"
262,262,256,260,51386600,"2024-01-11","BMTR"
260,262,256,262,58108200,"2024-01-12","BMTR"
262,262,258,262,38021100,"2024-01-15","BMTR"
260,282,260,274,246300700,"2024-01-16","BMTR"
274,278,266,268,89338000,"2024-01-17","BMTR"
268,272,262,264,71579200,"2024-01-18","BMTR"
264,266,262,266,38892900,"2024-01-19","BMTR"
266,270,262,266,51476600,"2024-01-22","BMTR"
266,266,258,260,51345100,"2024-01-23","BMTR"
260,260,256,260,45800200,"2024-01-24","BMTR"
262,262,256,260,30842300,"2024-01-25","BMTR"
260,260,256,260,38768100,"2024-01-26","BMTR"
260,260,254,254,47747300,"2024-01-29","BMTR"
254,260,250,260,53767200,"2024-01-30","BMTR"
260,260,254,256,37280300,"2024-01-31","BMTR"
258,258,254,256,41054000,"2024-02-01","BMTR"
256,258,252,258,43203500,"2024-02-02","BMTR"
258,258,252,252,38183500,"2024-02-05","BMTR"
252,254,252,254,32226400,"2024-02-06","BMTR"
254,254,250,254,49157400,"2024-02-07","BMTR"
254,254,246,248,61711000,"2024-02-12","BMTR"
248,248,244,246,50579600,"2024-02-13","BMTR"
244,252,240,246,93721100,"2024-02-15","BMTR"
244,252,244,248,54553300,"2024-02-16","BMTR"
248,248,242,244,43784000,"2024-02-19","BMTR"
244,244,240,242,43324200,"2024-02-20","BMTR"
242,246,240,246,36212300,"2024-02-21","BMTR"
246,248,244,246,32867100,"2024-02-22","BMTR"
246,248,242,246,33700100,"2024-02-23","BMTR"
246,248,242,244,44890500,"2024-02-26","BMTR"
244,244,240,242,38504800,"2024-02-27","BMTR"
242,242,238,240,49962600,"2024-02-28","BMTR"
240,242,236,238,41953600,"2024-02-29","BMTR"
238,240,232,232,78330600,"2024-03-01","BMTR"
232,234,230,232,58170600,"2024-03-04","BMTR"
230,232,220,224,89416500,"2024-03-05","BMTR"
222,236,220,234,72662000,"2024-03-06","BMTR"
234,236,230,234,54659300,"2024-03-07","BMTR"
234,242,230,236,74041500,"2024-03-08","BMTR"
236,240,230,240,72018600,"2024-03-13","BMTR"
242,242,236,240,66629100,"2024-03-14","BMTR"
240,240,232,234,55639600,"2024-03-15","BMTR"
234,234,230,234,60320700,"2024-03-18","BMTR"
234,238,232,238,87628700,"2024-03-19","BMTR"
238,240,232,236,80615300,"2024-03-20","BMTR"
236,248,234,246,69445700,"2024-03-21","BMTR"
246,246,240,246,128781100,"2024-03-22","BMTR"
246,246,240,246,66170800,"2024-03-25","BMTR"
258,258,244,256,113168600,"2024-03-26","BMTR"
256,260,250,256,77702600,"2024-03-27","BMTR"
256,256,244,248,61299400,"2024-03-28","BMTR"
246,248,238,240,75764900,"2024-04-01","BMTR"
240,248,236,248,83995400,"2024-04-02","BMTR"
248,248,242,244,65273900,"2024-04-03","BMTR"
244,250,242,244,76059600,"2024-04-04","BMTR"
242,246,242,244,62656600,"2024-04-05","BMTR"
244,244,232,232,78839600,"2024-04-16","BMTR"
232,236,228,232,65665400,"2024-04-17","BMTR"
232,232,228,232,61441500,"2024-04-18","BMTR"
232,234,222,232,94497500,"2024-04-19","BMTR"
232,232,226,232,82115000,"2024-04-22","BMTR"
232,236,230,234,81608700,"2024-04-23","BMTR"
234,236,232,234,71868700,"2024-04-24","BMTR"
234,236,230,234,85053500,"2024-04-25","BMTR"
234,234,226,234,77656000,"2024-04-26","BMTR"
232,232,226,232,76649500,"2024-04-29","BMTR"
234,236,230,234,72189500,"2024-04-30","BMTR"
232,244,232,240,93793100,"2024-05-02","BMTR"
240,242,236,238,73920200,"2024-05-03","BMTR"
238,246,236,244,83810400,"2024-05-06","BMTR"
244,244,240,240,74041300,"2024-05-07","BMTR"
240,240,234,234,74413800,"2024-05-08","BMTR"
234,234,228,232,95412500,"2024-05-13","BMTR"
232,232,228,232,102178600,"2024-05-14","BMTR"
232,232,228,232,71818300,"2024-05-15","BMTR"
232,258,230,250,192376300,"2024-05-16","BMTR"
256,256,240,244,115689700,"2024-05-17","BMTR"
244,244,232,234,119629200,"2024-05-20","BMTR"
232,236,230,232,75490100,"2024-05-21","BMTR"
234,234,228,232,76951700,"2024-05-22","BMTR"
232,232,224,232,98063200,"2024-05-27","BMTR"
230,232,224,232,66736700,"2024-05-28","BMTR"
232,232,226,232,79778900,"2024-05-29","BMTR"
230,232,226,232,55373600,"2024-05-30","BMTR"
232,232,228,232,40587500,"2024-05-31","BMTR"
230,232,228,232,55689800,"2024-06-03","BMTR"
232,238,230,234,92861700,"2024-06-04","BMTR"
234,238,232,234,63145500,"2024-06-05","BMTR"
234,234,232,234,54392400,"2024-06-06","BMTR"
234,238,232,236,63904500,"2024-06-07","BMTR"
236,236,228,232,81257900,"2024-06-10","BMTR"
232,232,228,232,63517400,"2024-06-11","BMTR"
232,232,224,230,90562400,"2024-06-12","BMTR"
228,230,226,228,71829200,"2024-06-13","BMTR"
228,228,220,220,93209300,"2024-06-14","BMTR"
220,220,200,202,88793300,"2024-06-19","BMTR"
202,210,202,210,23679800,"2024-06-20","BMTR"
210,220,210,218,69461700,"2024-06-21","BMTR"
218,224,216,218,60057200,"2024-06-24","BMTR"
218,220,212,216,11518300,"2024-06-25","BMTR"
216,216,210,214,19311900,"2024-06-26","BMTR"
214,214,208,214,24585400,"2024-06-27","BMTR"
210,218,210,218,48548100,"2024-06-28","BMTR"
218,220,214,220,10452300,"2024-07-01","BMTR"
222,224,214,214,24127400,"2024-07-02","BMTR"
216,228,214,226,39667500,"2024-07-03","BMTR"
226,230,224,226,22012500,"2024-07-04","BMTR"
224,228,224,226,10978900,"2024-07-05","BMTR"
226,228,224,226,12225600,"2024-07-08","BMTR"
226,228,222,226,22882000,"2024-07-09","BMTR"
226,234,224,224,47447200,"2024-07-10","BMTR"
224,228,224,224,13421800,"2024-07-11","BMTR"
224,228,222,224,13770200,"2024-07-12","BMTR"
224,228,224,226,37961000,"2024-07-15","BMTR"
226,232,224,230,31427400,"2024-07-16","BMTR"
238,242,230,232,58204800,"2024-07-17","BMTR"
234,236,228,232,25624500,"2024-07-18","BMTR"
234,234,228,228,31551700,"2024-07-19","BMTR"
230,234,228,232,34963800,"2024-07-22","BMTR"
232,234,228,228,18756200,"2024-07-23","BMTR"
230,230,226,228,8929200,"2024-07-24","BMTR"
228,228,222,222,18385500,"2024-07-25","BMTR"
222,228,222,226,13190500,"2024-07-26","BMTR"
226,232,226,228,17265500,"2024-07-29","BMTR"
228,230,224,226,10012000,"2024-07-30","BMTR"
228,228,224,228,7574300,"2024-07-31","BMTR"
226,226,214,220,34634100,"2024-08-01","BMTR"
222,224,218,218,11057600,"2024-08-02","BMTR"
218,220,204,208,31696300,"2024-08-05","BMTR"
208,212,206,208,17820400,"2024-08-06","BMTR"
208,214,204,210,10893600,"2024-08-07","BMTR"
210,214,210,214,10169400,"2024-08-08","BMTR"
214,218,214,216,10236700,"2024-08-09","BMTR"
216,218,212,216,7842200,"2024-08-12","BMTR"
216,220,214,216,12132100,"2024-08-13","BMTR"
220,220,216,218,7501000,"2024-08-14","BMTR"
218,220,214,216,12835800,"2024-08-15","BMTR"
216,224,216,222,17835700,"2024-08-16","BMTR"
222,224,216,218,11013400,"2024-08-19","BMTR"
224,252,216,240,254495800,"2024-08-20","BMTR"
242,248,232,234,108510600,"2024-08-21","BMTR"
234,236,228,228,47074700,"2024-08-22","BMTR"
230,240,228,236,58148400,"2024-08-23","BMTR"
236,238,234,234,58387900,"2024-08-26","BMTR"
234,236,228,230,28007400,"2024-08-27","BMTR"
230,234,228,232,18517800,"2024-08-28","BMTR"
232,234,228,228,43718500,"2024-08-29","BMTR"
228,232,228,228,34410500,"2024-08-30","BMTR"
228,232,226,228,34065500,"2024-09-02","BMTR"
230,232,228,230,9916300,"2024-09-03","BMTR"
230,230,224,226,18924800,"2024-09-04","BMTR"
226,232,226,228,23345800,"2024-09-05","BMTR"
228,230,226,226,13680000,"2024-09-06","BMTR"
226,228,222,224,13315100,"2024-09-09","BMTR"
226,226,222,224,8153700,"2024-09-10","BMTR"
224,236,224,228,55436500,"2024-09-11","BMTR"
228,230,226,226,12961300,"2024-09-12","BMTR"
226,230,226,228,7132800,"2024-09-13","BMTR"
228,234,228,232,66332800,"2024-09-17","BMTR"
232,234,228,228,15000900,"2024-09-18","BMTR"
228,232,226,228,61847900,"2024-09-19","BMTR"
230,230,226,228,63849300,"2024-09-20","BMTR"
228,230,226,228,10872200,"2024-09-23","BMTR"
228,232,228,230,35273600,"2024-09-24","BMTR"
232,232,228,230,12513600,"2024-09-25","BMTR"
230,230,226,226,10019500,"2024-09-26","BMTR"
226,228,224,226,9361600,"2024-09-27","BMTR"
226,226,222,224,15467200,"2024-09-30","BMTR"
224,226,222,224,9896600,"2024-10-01","BMTR"
226,226,220,222,15051400,"2024-10-02","BMTR"
222,224,220,222,8035800,"2024-10-03","BMTR"
224,224,216,216,23868600,"2024-10-04","BMTR"
216,220,216,220,10123400,"2024-10-07","BMTR"
220,220,216,220,6306700,"2024-10-08","BMTR"
220,224,218,220,17549500,"2024-10-09","BMTR"
220,228,218,222,23751400,"2024-10-10","BMTR"
224,226,220,224,37226100,"2024-10-11","BMTR"
226,226,222,222,42219800,"2024-10-14","BMTR"
222,224,222,222,5552900,"2024-10-15","BMTR"
224,224,220,224,5850700,"2024-10-16","BMTR"
224,226,222,222,9736800,"2024-10-17","BMTR"
224,224,222,222,37820900,"2024-10-18","BMTR"
222,228,220,224,45509600,"2024-10-21","BMTR"
224,234,224,228,63231200,"2024-10-22","BMTR"
228,230,226,228,15820400,"2024-10-23","BMTR"
228,228,222,226,12869900,"2024-10-24","BMTR"
226,226,222,224,7774400,"2024-10-25","BMTR"
224,226,218,222,18844000,"2024-10-28","BMTR"
222,222,218,218,10845900,"2024-10-29","BMTR"
218,220,216,218,9089100,"2024-10-30","BMTR"
218,228,218,222,23802900,"2024-10-31","BMTR"
220,220,208,214,67856700,"2024-11-01","BMTR"