"Open","High","Low","Close","Volume","Date","Emiten"
175,195,155,155,514188000,"2010-07-12","BUVA"
152.5,157.5,145,152.5,138881000,"2010-07-13","BUVA"
152.5,155,150,152.5,36183000,"2010-07-14","BUVA"
150,152.5,150,150,14864000,"2010-07-15","BUVA"
147.5,147.5,147.5,147.5,11182000,"2010-07-16","BUVA"
147.5,150,142.5,147.5,29258000,"2010-07-19","BUVA"
150,150,145,150,16059000,"2010-07-20","BUVA"
150,150,145,150,16270000,"2010-07-21","BUVA"
147.5,147.5,145,147.5,6451000,"2010-07-22","BUVA"
150,150,145,150,6651000,"2010-07-23","BUVA"
150,155,147.5,150,51084000,"2010-07-26","BUVA"
152.5,152.5,147.5,152.5,7424000,"2010-07-27","BUVA"
157.5,157.5,147.5,157.5,44988000,"2010-07-28","BUVA"
150,155,150,150,4396000,"2010-07-29","BUVA"
150,152.5,147.5,150,28173000,"2010-07-30","BUVA"
145,147.5,145,145,6736000,"2010-08-02","BUVA"
145,147.5,140,145,65932000,"2010-08-03","BUVA"
142.5,145,142.5,142.5,4420000,"2010-08-04","BUVA"
150,155,140,150,69351000,"2010-08-05","BUVA"
145,147.5,145,145,3454000,"2010-08-06","BUVA"
145,147.5,145,145,6716000,"2010-08-09","BUVA"
145,147.5,145,145,1907000,"2010-08-10","BUVA"
147.5,150,145,147.5,17840000,"2010-08-11","BUVA"
147.5,150,147.5,147.5,11524000,"2010-08-12","BUVA"
147.5,147.5,145,147.5,11304000,"2010-08-13","BUVA"
145,147.5,142.5,145,559000,"2010-08-16","BUVA"
145,145,142.5,145,1204000,"2010-08-18","BUVA"
142.5,145,142.5,142.5,2534000,"2010-08-19","BUVA"
140,140,137.5,140,1427000,"2010-08-20","BUVA"
142.5,145,140,142.5,24978000,"2010-08-23","BUVA"
142.5,145,137.5,142.5,19585000,"2010-08-24","BUVA"
142.5,142.5,137.5,142.5,5005000,"2010-08-25","BUVA"
142.5,142.5,140,142.5,4477000,"2010-08-26","BUVA"
152.5,152.5,142.5,152.5,39424000,"2010-08-27","BUVA"
172.5,172.5,152.5,172.5,98012000,"2010-08-30","BUVA"
205,207.5,165,205,174908000,"2010-08-31","BUVA"
205,215,202.5,205,63148000,"2010-09-01","BUVA"
202.5,207.5,200,202.5,30917000,"2010-09-02","BUVA"
197.5,200,197.5,197.5,2609000,"2010-09-03","BUVA"
205,207.5,195,205,33362000,"2010-09-06","BUVA"
202.5,205,202.5,202.5,4041000,"2010-09-07","BUVA"
202.5,207.5,200,207.5,24584000,"2010-09-15","BUVA"
217.5,217.5,205,217.5,41072000,"2010-09-16","BUVA"
235,235,215,235,90242000,"2010-09-17","BUVA"
255,260,220,255,154066000,"2010-09-20","BUVA"
260,270,255,260,36726000,"2010-09-21","BUVA"
247.5,255,247.5,247.5,16042000,"2010-09-22","BUVA"
242.5,247.5,242.5,242.5,3882000,"2010-09-23","BUVA"
240,240,237.5,240,5678000,"2010-09-24","BUVA"
245,245,242.5,245,6309000,"2010-09-27","BUVA"
242.5,247.5,242.5,242.5,20405000,"2010-09-28","BUVA"
247.5,250,245,247.5,15438000,"2010-09-29","BUVA"
280,290,242.5,280,103426000,"2010-09-30","BUVA"
290,300,270,290,45235000,"2010-10-01","BUVA"
290,300,285,290,21844000,"2010-10-04","BUVA"
275,280,260,275,18726000,"2010-10-05","BUVA"
275,280,275,275,5530000,"2010-10-06","BUVA"
260,280,260,260,17103000,"2010-10-07","BUVA"
250,265,245,250,22619000,"2010-10-08","BUVA"
245,247.5,240,245,9113000,"2010-10-11","BUVA"
242.5,242.5,235,242.5,15421000,"2010-10-12","BUVA"
250,250,240,250,14388000,"2010-10-13","BUVA"
250,255,247.5,250,18186000,"2010-10-14","BUVA"
265,270,255,265,27877000,"2010-10-15","BUVA"
275,275,260,275,23715000,"2010-10-18","BUVA"
275,290,275,275,45725000,"2010-10-19","BUVA"
275,290,275,275,32811000,"2010-10-20","BUVA"
275,290,275,275,54860000,"2010-10-21","BUVA"
275,285,275,275,40544000,"2010-10-22","BUVA"
300,300,275,300,47929000,"2010-10-25","BUVA"
300,310,295,300,31550000,"2010-10-26","BUVA"
295,305,295,295,14500000,"2010-10-27","BUVA"
335,340,295,335,94700000,"2010-10-28","BUVA"
335,375,330,335,182390000,"2010-10-29","BUVA"
335,350,325,335,57919000,"2010-11-01","BUVA"
350,365,335,350,129706000,"2010-11-02","BUVA"
315,360,310,315,153919000,"2010-11-03","BUVA"
290,335,290,290,171147000,"2010-11-04","BUVA"
275,310,270,275,160463000,"2010-11-05","BUVA"
300,300,275,300,72436000,"2010-11-08","BUVA"
260,305,255,260,190202000,"2010-11-09","BUVA"
250,270,247.5,250,204051000,"2010-11-10","BUVA"
247.5,255,245,247.5,60086000,"2010-11-11","BUVA"
227.5,265,222.5,227.5,318640000,"2010-11-12","BUVA"
217.5,235,217.5,217.5,180462000,"2010-11-15","BUVA"
202.5,227.5,200,202.5,184078000,"2010-11-16","BUVA"
207.5,210,200,207.5,87763000,"2010-11-18","BUVA"
200,215,197.5,200,269278000,"2010-11-19","BUVA"
182.5,202.5,177.5,182.5,115578000,"2010-11-22","BUVA"
172.5,182.5,170,172.5,53161000,"2010-11-23","BUVA"
180,185,165,180,82663000,"2010-11-24","BUVA"
180,182.5,177.5,180,20385000,"2010-11-25","BUVA"
177.5,177.5,175,177.5,10567000,"2010-11-26","BUVA"
172.5,175,170,172.5,5958000,"2010-11-29","BUVA"
167.5,170,167.5,167.5,11058000,"2010-11-30","BUVA"
162.5,167.5,157.5,162.5,41713000,"2010-12-01","BUVA"
167.5,170,165,167.5,12421000,"2010-12-02","BUVA"
172.5,177.5,165,172.5,27174000,"2010-12-03","BUVA"
170,175,170,170,4453000,"2010-12-06","BUVA"
170,177.5,167.5,170,26280000,"2010-12-08","BUVA"
172.5,172.5,167.5,172.5,2110000,"2010-12-09","BUVA"
167.5,172.5,167.5,167.5,2281000,"2010-12-10","BUVA"
170,170,165,170,1893000,"2010-12-13","BUVA"
175,182.5,167.5,175,71479000,"2010-12-14","BUVA"
175,185,175,175,55448000,"2010-12-15","BUVA"
170,177.5,165,170,33505000,"2010-12-16","BUVA"
172.5,172.5,165,172.5,17553000,"2010-12-17","BUVA"
167.5,177.5,157.5,167.5,292683000,"2010-12-20","BUVA"
172.5,175,165,172.5,4504000,"2010-12-21","BUVA"
167.5,172.5,167.5,167.5,2411000,"2010-12-22","BUVA"
165,172.5,165,165,1173000,"2010-12-23","BUVA"
170,180,167.5,170,34609000,"2010-12-27","BUVA"
170,172.5,167.5,170,1496000,"2010-12-28","BUVA"
167.5,170,165,167.5,2820000,"2010-12-29","BUVA"
162.5,167.5,162.5,162.5,2431000,"2010-12-30","BUVA"
182.5,190,162.5,182.5,74793000,"2011-01-03","BUVA"
182.5,187.5,170,182.5,60856000,"2011-01-04","BUVA"
190,195,177.5,190,41364000,"2011-01-05","BUVA"
190,195,182.5,190,43861000,"2011-01-06","BUVA"
182.5,190,182.5,182.5,8475000,"2011-01-07","BUVA"
175,182.5,172.5,175,7914000,"2011-01-10","BUVA"
172.5,180,172.5,172.5,8553000,"2011-01-11","BUVA"
175,182.5,172.5,175,13394000,"2011-01-12","BUVA"
172.5,177.5,172.5,172.5,613000,"2011-01-13","BUVA"
172.5,175,172.5,172.5,162000,"2011-01-14","BUVA"
175,180,172.5,175,6881000,"2011-01-17","BUVA"
172.5,175,170,172.5,1142000,"2011-01-18","BUVA"
170,175,170,170,1638000,"2011-01-19","BUVA"
167.5,172.5,162.5,167.5,11188000,"2011-01-20","BUVA"
162.5,167.5,160,162.5,4634000,"2011-01-21","BUVA"
165,170,162.5,165,3817000,"2011-01-24","BUVA"
170,175,165,170,13914000,"2011-01-25","BUVA"
167.5,170,165,167.5,1307000,"2011-01-26","BUVA"
167.5,167.5,165,167.5,171000,"2011-01-27","BUVA"
165,167.5,165,165,739000,"2011-01-28","BUVA"
162.5,170,162.5,162.5,935000,"2011-01-31","BUVA"
180,180,162.5,180,11765000,"2011-02-01","BUVA"
170,185,170,170,8323000,"2011-02-02","BUVA"
167.5,172.5,167.5,167.5,250000,"2011-02-04","BUVA"
172.5,172.5,165,172.5,2051000,"2011-02-07","BUVA"
175,180,167.5,175,5612000,"2011-02-08","BUVA"
172.5,177.5,172.5,172.5,2012000,"2011-02-09","BUVA"
170,177.5,167.5,170,18180000,"2011-02-10","BUVA"
170,175,167.5,170,273000,"2011-02-11","BUVA"
172.5,175,167.5,172.5,3834000,"2011-02-14","BUVA"
182.5,195,167.5,182.5,54356000,"2011-02-16","BUVA"
182.5,185,180,182.5,3593000,"2011-02-17","BUVA"
197.5,207.5,182.5,197.5,56673000,"2011-02-18","BUVA"
197.5,210,197.5,197.5,31089000,"2011-02-21","BUVA"
197.5,200,195,197.5,8651000,"2011-02-22","BUVA"
205,207.5,200,205,18795000,"2011-02-23","BUVA"
200,205,200,200,10720000,"2011-02-24","BUVA"
205,207.5,202.5,205,10368000,"2011-02-25","BUVA"
202.5,207.5,202.5,202.5,7156000,"2011-02-28","BUVA"
207.5,210,202.5,207.5,32993000,"2011-03-01","BUVA"
205,207.5,202.5,205,12490000,"2011-03-02","BUVA"
210,215,207.5,210,32685000,"2011-03-03","BUVA"
210,212.5,207.5,210,9390000,"2011-03-04","BUVA"
200,212.5,197.5,200,21294000,"2011-03-07","BUVA"
202.5,205,200,202.5,16638000,"2011-03-08","BUVA"
202.5,207.5,200,202.5,9414000,"2011-03-09","BUVA"
200,205,200,200,10061000,"2011-03-10","BUVA"
200,202.5,200,200,5740000,"2011-03-11","BUVA"
202.5,205,197.5,202.5,12971000,"2011-03-14","BUVA"
200,202.5,200,200,1940000,"2011-03-15","BUVA"
202.5,202.5,200,202.5,5113000,"2011-03-16","BUVA"
202.5,202.5,200,202.5,2032000,"2011-03-17","BUVA"
202.5,205,200,202.5,6348000,"2011-03-18","BUVA"
200,205,200,200,6258000,"2011-03-21","BUVA"
200,202.5,200,200,3944000,"2011-03-22","BUVA"
205,207.5,202.5,205,13355000,"2011-03-23","BUVA"
205,210,205,205,10273000,"2011-03-24","BUVA"
205,207.5,202.5,205,8128000,"2011-03-25","BUVA"
205,207.5,205,205,8308000,"2011-03-28","BUVA"
205,210,202.5,205,12464000,"2011-03-29","BUVA"
205,207.5,205,205,3166000,"2011-03-30","BUVA"
205,207.5,202.5,205,4783000,"2011-03-31","BUVA"
205,207.5,205,205,7601000,"2011-04-01","BUVA"
207.5,215,205,207.5,18152000,"2011-04-04","BUVA"
205,207.5,205,205,6747000,"2011-04-05","BUVA"
207.5,210,205,207.5,5571000,"2011-04-06","BUVA"
207.5,210,207.5,207.5,12979000,"2011-04-07","BUVA"
210,210,207.5,210,7668000,"2011-04-08","BUVA"
207.5,210,207.5,207.5,2029000,"2011-04-11","BUVA"
205,207.5,205,205,2682000,"2011-04-12","BUVA"
207.5,210,205,207.5,5274000,"2011-04-13","BUVA"
210,215,207.5,210,15431000,"2011-04-14","BUVA"
210,210,210,210,5004000,"2011-04-15","BUVA"
207.5,210,207.5,207.5,2863000,"2011-04-18","BUVA"
212.5,212.5,207.5,212.5,13089000,"2011-04-19","BUVA"
210,212.5,210,210,5501000,"2011-04-20","BUVA"
210,215,210,210,10860000,"2011-04-21","BUVA"
212.5,215,210,212.5,11105000,"2011-04-25","BUVA"
220,225,210,220,37414000,"2011-04-26","BUVA"
232.5,232.5,222.5,232.5,34936000,"2011-04-27","BUVA"
230,237.5,227.5,230,19673000,"2011-04-28","BUVA"
230,235,230,230,12689000,"2011-04-29","BUVA"
235,235,230,235,6821000,"2011-05-02","BUVA"
235,235,232.5,235,7725000,"2011-05-03","BUVA"
242.5,245,235,242.5,25834000,"2011-05-04","BUVA"
255,255,240,255,38412000,"2011-05-05","BUVA"
255,260,250,255,18963000,"2011-05-06","BUVA"
275,275,255,275,32217000,"2011-05-09","BUVA"
270,275,265,270,10749000,"2011-05-10","BUVA"
270,270,265,270,5667000,"2011-05-11","BUVA"
260,270,260,260,9352000,"2011-05-12","BUVA"
265,265,260,265,4943000,"2011-05-13","BUVA"
265,265,260,265,2902000,"2011-05-16","BUVA"
270,270,260,270,12712000,"2011-05-18","BUVA"
300,300,270,300,33127000,"2011-05-19","BUVA"
305,305,295,305,6674000,"2011-05-20","BUVA"
300,310,300,300,8331000,"2011-05-23","BUVA"
310,320,300,310,18144000,"2011-05-24","BUVA"
305,315,305,305,1455000,"2011-05-25","BUVA"
305,320,305,305,7324000,"2011-05-26","BUVA"
305,320,300,305,30159000,"2011-05-27","BUVA"
300,310,300,300,3492000,"2011-05-30","BUVA"
300,315,295,300,14971000,"2011-05-31","BUVA"
300,300,295,300,1975000,"2011-06-01","BUVA"
300,300,295,300,3336000,"2011-06-03","BUVA"
300,300,295,300,2611000,"2011-06-06","BUVA"
300,300,295,300,2603000,"2011-06-07","BUVA"
300,300,295,300,2105000,"2011-06-08","BUVA"
295,300,290,295,2599000,"2011-06-09","BUVA"
290,295,285,290,3958000,"2011-06-10","BUVA"
290,290,285,290,1582000,"2011-06-13","BUVA"
340,345,280,340,54753000,"2011-06-14","BUVA"
335,370,335,335,86656000,"2011-06-15","BUVA"
335,350,330,335,16605000,"2011-06-16","BUVA"
335,345,335,335,6140000,"2011-06-17","BUVA"
305,385,300,305,170144000,"2011-06-20","BUVA"
280,320,275,280,80117000,"2011-06-21","BUVA"
270,285,270,270,24308000,"2011-06-22","BUVA"
270,285,265,270,25347000,"2011-06-23","BUVA"
265,275,260,265,17788000,"2011-06-24","BUVA"
255,265,250,255,6510000,"2011-06-27","BUVA"
250,255,247.5,250,5799000,"2011-06-28","BUVA"
247.5,260,245,247.5,37858000,"2011-06-30","BUVA"
247.5,250,245,247.5,7525000,"2011-07-01","BUVA"
247.5,247.5,247.5,247.5,0,"2011-07-04","BUVA"
250,255,245,250,12584000,"2011-07-05","BUVA"
245,255,245,245,11920000,"2011-07-06","BUVA"
247.5,250,245,247.5,2944000,"2011-07-07","BUVA"
245,250,245,245,6252000,"2011-07-08","BUVA"
245,247.5,242.5,245,3015000,"2011-07-11","BUVA"
242.5,250,242.5,242.5,5420000,"2011-07-12","BUVA"
245,247.5,242.5,245,1941000,"2011-07-13","BUVA"
245,250,242.5,245,21060000,"2011-07-14","BUVA"
242.5,250,242.5,242.5,23091000,"2011-07-15","BUVA"
240,247.5,237.5,240,16092000,"2011-07-18","BUVA"
235,240,235,235,7729000,"2011-07-19","BUVA"
235,242.5,232.5,235,13982000,"2011-07-20","BUVA"
235,247.5,232.5,235,55422000,"2011-07-21","BUVA"
235,240,235,235,11090000,"2011-07-22","BUVA"
235,237.5,232.5,235,4922000,"2011-07-25","BUVA"
232.5,235,230,232.5,4089000,"2011-07-26","BUVA"
230,232.5,227.5,230,3154000,"2011-07-27","BUVA"
230,230,227.5,230,4829000,"2011-07-28","BUVA"
227.5,230,227.5,227.5,3147000,"2011-07-29","BUVA"
232.5,232.5,225,232.5,4816000,"2011-08-01","BUVA"
225,232.5,225,225,15627000,"2011-08-02","BUVA"
225,227.5,222.5,225,5032000,"2011-08-03","BUVA"
217.5,225,215,217.5,6587000,"2011-08-04","BUVA"
190,212.5,187.5,190,2751000,"2011-08-05","BUVA"
177.5,185,175,177.5,4767000,"2011-08-08","BUVA"
170,182.5,150,170,27249000,"2011-08-09","BUVA"
182.5,190,175,182.5,1806000,"2011-08-10","BUVA"
202.5,205,182.5,202.5,3479000,"2011-08-11","BUVA"
207.5,210,202.5,207.5,1037000,"2011-08-12","BUVA"
215,222.5,207.5,215,5611000,"2011-08-15","BUVA"
220,222.5,215,220,8580000,"2011-08-16","BUVA"
222.5,222.5,215,222.5,1024000,"2011-08-18","BUVA"
205,220,205,205,437000,"2011-08-19","BUVA"
202.5,215,200,202.5,210000,"2011-08-22","BUVA"
217.5,222.5,202.5,217.5,8640000,"2011-08-23","BUVA"
215,217.5,210,215,1974000,"2011-08-24","BUVA"
212.5,220,212.5,212.5,241000,"2011-08-25","BUVA"
212.5,212.5,212.5,212.5,501000,"2011-08-26","BUVA"
202.5,212.5,202.5,202.5,579000,"2011-09-05","BUVA"
202.5,202.5,200,202.5,36000,"2011-09-06","BUVA"
210,210,207.5,210,290000,"2011-09-07","BUVA"
205,215,205,205,582000,"2011-09-08","BUVA"
207.5,210,202.5,207.5,199000,"2011-09-09","BUVA"
217.5,230,207.5,217.5,11987000,"2011-09-12","BUVA"
225,237.5,217.5,225,24646000,"2011-09-13","BUVA"
225,232.5,220,225,16240000,"2011-09-14","BUVA"
222.5,227.5,220,222.5,6642000,"2011-09-15","BUVA"
227.5,230,225,227.5,7922000,"2011-09-16","BUVA"
222.5,227.5,220,222.5,7658000,"2011-09-19","BUVA"
220,220,217.5,220,3271000,"2011-09-20","BUVA"
215,217.5,215,215,3877000,"2011-09-21","BUVA"
197.5,210,197.5,197.5,2420000,"2011-09-22","BUVA"
200,200,185,200,1115000,"2011-09-23","BUVA"
197.5,197.5,185,197.5,567000,"2011-09-26","BUVA"
200,200,200,200,218000,"2011-09-27","BUVA"
202.5,205,202.5,202.5,901000,"2011-09-28","BUVA"
195,195,192.5,195,126000,"2011-09-29","BUVA"
197.5,205,197.5,197.5,83000,"2011-09-30","BUVA"
192.5,197.5,190,192.5,3920000,"2011-10-03","BUVA"
187.5,192.5,187.5,187.5,839000,"2011-10-04","BUVA"
190,190,190,190,106000,"2011-10-05","BUVA"
200,202.5,185,200,14000,"2011-10-06","BUVA"
192.5,202.5,192.5,192.5,7000,"2011-10-07","BUVA"
190,192.5,190,190,13000,"2011-10-10","BUVA"
195,195,192.5,195,358000,"2011-10-11","BUVA"
200,202.5,200,200,73000,"2011-10-12","BUVA"
205,207.5,200,205,140000,"2011-10-13","BUVA"
200,205,200,200,49000,"2011-10-14","BUVA"
205,207.5,205,205,6000,"2011-10-17","BUVA"
205,205,197.5,205,3604000,"2011-10-18","BUVA"
205,217.5,200,205,6142000,"2011-10-19","BUVA"
202.5,205,202.5,202.5,185000,"2011-10-20","BUVA"
200,202.5,200,200,50000,"2011-10-21","BUVA"
212.5,220,200,212.5,2301000,"2011-10-24","BUVA"
210,220,210,210,380000,"2011-10-25","BUVA"
205,210,202.5,205,1140000,"2011-10-26","BUVA"
215,220,205,215,8993000,"2011-10-27","BUVA"
210,222.5,210,210,5969000,"2011-10-28","BUVA"
207.5,210,207.5,207.5,345000,"2011-10-31","BUVA"
207.5,212.5,205,207.5,2581000,"2011-11-01","BUVA"
207.5,210,205,207.5,1059000,"2011-11-02","BUVA"
207.5,215,207.5,207.5,2795000,"2011-11-03","BUVA"
207.5,215,207.5,207.5,2540000,"2011-11-04","BUVA"
210,217.5,210,210,1697000,"2011-11-07","BUVA"
207.5,215,207.5,207.5,1569000,"2011-11-08","BUVA"
207.5,212.5,207.5,207.5,2349000,"2011-11-09","BUVA"
200,202.5,200,200,686000,"2011-11-10","BUVA"
202.5,205,202.5,202.5,505000,"2011-11-11","BUVA"
202.5,212.5,202.5,202.5,1672000,"2011-11-14","BUVA"
200,205,200,200,729000,"2011-11-15","BUVA"
202.5,205,202.5,202.5,532000,"2011-11-16","BUVA"
200,200,200,200,334000,"2011-11-17","BUVA"
195,200,195,195,378000,"2011-11-18","BUVA"
192.5,197.5,192.5,192.5,970000,"2011-11-21","BUVA"
197.5,197.5,192.5,197.5,401000,"2011-11-22","BUVA"
195,195,195,195,206000,"2011-11-23","BUVA"
195,197.5,195,195,362000,"2011-11-24","BUVA"
197.5,200,195,197.5,1317000,"2011-11-25","BUVA"
197.5,200,197.5,197.5,282000,"2011-11-28","BUVA"
200,200,197.5,200,493000,"2011-11-29","BUVA"
197.5,200,197.5,197.5,565000,"2011-11-30","BUVA"
197.5,197.5,197.5,197.5,0,"2011-12-01","BUVA"
197.5,200,197.5,197.5,369000,"2011-12-02","BUVA"
197.5,200,197.5,197.5,486000,"2011-12-05","BUVA"
200,202.5,200,200,728000,"2011-12-06","BUVA"
200,200,200,200,327000,"2011-12-07","BUVA"
197.5,200,197.5,197.5,314000,"2011-12-08","BUVA"
197.5,197.5,197.5,197.5,42000,"2011-12-09","BUVA"
197.5,200,197.5,197.5,275000,"2011-12-12","BUVA"
200,207.5,197.5,200,10257000,"2011-12-13","BUVA"
197.5,202.5,197.5,197.5,605000,"2011-12-14","BUVA"
197.5,205,195,197.5,9244000,"2011-12-15","BUVA"
197.5,202.5,197.5,197.5,357000,"2011-12-16","BUVA"
197.5,197.5,197.5,197.5,0,"2011-12-19","BUVA"
197.5,200,197.5,197.5,1369000,"2011-12-20","BUVA"
197.5,205,190,197.5,139220000,"2011-12-21","BUVA"
200,202.5,195,200,3745000,"2011-12-22","BUVA"
207.5,212.5,200,207.5,4414000,"2011-12-23","BUVA"
217.5,222.5,205,217.5,14516000,"2011-12-27","BUVA"
217.5,227.5,217.5,217.5,11429000,"2011-12-28","BUVA"
217.5,217.5,215,217.5,466000,"2011-12-29","BUVA"
220,220,212.5,220,2e+06,"2011-12-30","BUVA"
215,217.5,210,215,2103000,"2012-01-02","BUVA"
212.5,215,210,212.5,960000,"2012-01-03","BUVA"
207.5,210,207.5,207.5,283000,"2012-01-04","BUVA"
205,212.5,205,205,432000,"2012-01-05","BUVA"
205,210,205,205,401000,"2012-01-06","BUVA"
200,210,200,200,1361000,"2012-01-09","BUVA"
212.5,217.5,200,212.5,5908000,"2012-01-10","BUVA"
205,210,205,205,6029000,"2012-01-11","BUVA"
205,207.5,205,205,590000,"2012-01-12","BUVA"
207.5,207.5,205,207.5,6,"2012-01-13","BUVA"
202.5,205,202.5,202.5,129000,"2012-01-16","BUVA"
205,207.5,202.5,205,371000,"2012-01-17","BUVA"
202.5,207.5,202.5,202.5,885000,"2012-01-18","BUVA"
205,205,202.5,205,395000,"2012-01-19","BUVA"
205,207.5,202.5,205,45000,"2012-01-20","BUVA"
207.5,212.5,202.5,207.5,5608000,"2012-01-24","BUVA"
205,210,205,205,258000,"2012-01-25","BUVA"
202.5,207.5,202.5,202.5,17316000,"2012-01-26","BUVA"
205,207.5,202.5,205,1076000,"2012-01-27","BUVA"
202.5,205,202.5,202.5,592000,"2012-01-30","BUVA"
202.5,205,197.5,202.5,31674000,"2012-01-31","BUVA"
200,205,200,200,163000,"2012-02-01","BUVA"
200,202.5,200,200,152000,"2012-02-02","BUVA"
197.5,197.5,197.5,197.5,187000,"2012-02-03","BUVA"
197.5,202.5,197.5,197.5,113000,"2012-02-06","BUVA"
197.5,200,195,197.5,320000,"2012-02-07","BUVA"
200,200,200,200,6000,"2012-02-08","BUVA"
195,197.5,192.5,195,375000,"2012-02-09","BUVA"
197.5,197.5,192.5,197.5,164000,"2012-02-10","BUVA"
197.5,197.5,197.5,197.5,1000,"2012-02-13","BUVA"
192.5,197.5,180,192.5,7313000,"2012-02-14","BUVA"
195,200,195,195,2407000,"2012-02-15","BUVA"
195,197.5,195,195,80000,"2012-02-16","BUVA"
195,195,195,195,38000,"2012-02-17","BUVA"
197.5,200,195,197.5,1041000,"2012-02-20","BUVA"
197.5,202.5,195,197.5,514000,"2012-02-21","BUVA"
200,200,197.5,200,343000,"2012-02-22","BUVA"
197.5,200,197.5,197.5,311000,"2012-02-23","BUVA"
197.5,200,197.5,197.5,365000,"2012-02-24","BUVA"
195,197.5,195,195,191000,"2012-02-27","BUVA"
192.5,200,192.5,192.5,738000,"2012-02-28","BUVA"
192.5,192.5,192.5,192.5,5000,"2012-02-29","BUVA"
192.5,192.5,190,192.5,38000,"2012-03-01","BUVA"
190,192.5,190,190,30000,"2012-03-02","BUVA"
190,192.5,190,190,407000,"2012-03-05","BUVA"
195,200,190,195,2381000,"2012-03-06","BUVA"
192.5,195,192.5,192.5,69000,"2012-03-07","BUVA"
195,197.5,192.5,195,71000,"2012-03-08","BUVA"
192.5,195,192.5,192.5,4,"2012-03-09","BUVA"
192.5,192.5,182.5,192.5,2097000,"2012-03-12","BUVA"
197.5,197.5,192.5,197.5,27000,"2012-03-13","BUVA"
195,197.5,195,195,38000,"2012-03-14","BUVA"
197.5,197.5,195,197.5,81000,"2012-03-15","BUVA"
195,195,195,195,36000,"2012-03-16","BUVA"
195,195,195,195,25000,"2012-03-19","BUVA"
195,197.5,195,195,238000,"2012-03-20","BUVA"
195,195,195,195,110000,"2012-03-21","BUVA"
195,195,195,195,32000,"2012-03-22","BUVA"
197.5,202.5,197.5,197.5,2567000,"2012-03-26","BUVA"
195,197.5,195,195,52000,"2012-03-27","BUVA"
195,195,195,195,80000,"2012-03-28","BUVA"
210,210,195,210,4669000,"2012-03-29","BUVA"
220,220,207.5,220,3101000,"2012-03-30","BUVA"
210,222.5,210,210,1348000,"2012-04-02","BUVA"
210,210,210,210,0,"2012-04-03","BUVA"
235,237.5,197.5,235,19589000,"2012-04-04","BUVA"
227.5,230,225,227.5,1518000,"2012-04-05","BUVA"
232.5,237.5,225,232.5,4872000,"2012-04-09","BUVA"
227.5,230,225,227.5,321000,"2012-04-10","BUVA"
222.5,225,222.5,222.5,195000,"2012-04-11","BUVA"
225,227.5,225,225,886000,"2012-04-12","BUVA"
222.5,225,222.5,222.5,33000,"2012-04-13","BUVA"
230,230,215,230,5747000,"2012-04-16","BUVA"
225,230,225,225,79000,"2012-04-17","BUVA"
232.5,242.5,225,232.5,10076000,"2012-04-18","BUVA"
232.5,237.5,230,232.5,7178000,"2012-04-19","BUVA"
230,235,230,230,3905000,"2012-04-20","BUVA"
225,230,225,225,4221000,"2012-04-23","BUVA"
222.5,222.5,222.5,222.5,704000,"2012-04-24","BUVA"
225,227.5,222.5,225,3796000,"2012-04-25","BUVA"
225,225,222.5,225,152000,"2012-04-26","BUVA"
222.5,222.5,222.5,222.5,633000,"2012-04-27","BUVA"
222.5,225,222.5,222.5,31000,"2012-04-30","BUVA"
220,222.5,217.5,220,2019000,"2012-05-01","BUVA"
220,222.5,217.5,220,6,"2012-05-02","BUVA"
222.5,222.5,222.5,222.5,944000,"2012-05-03","BUVA"
225,225,222.5,225,1654000,"2012-05-04","BUVA"
222.5,225,222.5,222.5,715000,"2012-05-07","BUVA"
222.5,222.5,222.5,222.5,216000,"2012-05-08","BUVA"
222.5,222.5,222.5,222.5,1186000,"2012-05-09","BUVA"
220,220,220,220,198000,"2012-05-10","BUVA"
220,220,220,220,111000,"2012-05-11","BUVA"
217.5,220,217.5,217.5,349000,"2012-05-14","BUVA"
210,212.5,210,210,627000,"2012-05-15","BUVA"
207.5,210,200,207.5,10728000,"2012-05-16","BUVA"
210,210,210,210,24000,"2012-05-21","BUVA"
210,210,210,210,24000,"2012-05-22","BUVA"
220,220,207.5,220,10711000,"2012-05-23","BUVA"
222.5,225,217.5,222.5,997000,"2012-05-24","BUVA"
227.5,230,222.5,227.5,5239000,"2012-05-25","BUVA"
227.5,227.5,222.5,227.5,862000,"2012-05-28","BUVA"
220,222.5,212.5,220,7586000,"2012-05-29","BUVA"
217.5,220,217.5,217.5,410000,"2012-05-30","BUVA"
215,215,212.5,215,161000,"2012-05-31","BUVA"
210,212.5,210,210,280000,"2012-06-01","BUVA"
200,205,200,200,306000,"2012-06-04","BUVA"
205,205,205,205,1e+05,"2012-06-05","BUVA"
210,210,210,210,250000,"2012-06-06","BUVA"
210,210,207.5,210,251000,"2012-06-07","BUVA"
205,207.5,205,205,121000,"2012-06-08","BUVA"
205,205,205,205,552000,"2012-06-11","BUVA"
205,205,205,205,10000,"2012-06-12","BUVA"
205,207.5,202.5,205,547000,"2012-06-13","BUVA"
205,205,202.5,205,377000,"2012-06-14","BUVA"
205,205,200,205,221000,"2012-06-15","BUVA"
202.5,202.5,202.5,202.5,119000,"2012-06-18","BUVA"
202.5,202.5,202.5,202.5,1e+05,"2012-06-19","BUVA"
205,205,200,205,181000,"2012-06-20","BUVA"
210,217.5,205,210,2953000,"2012-06-21","BUVA"
207.5,212.5,207.5,207.5,326000,"2012-06-22","BUVA"
207.5,207.5,205,205,398000,"2012-06-25","BUVA"
205,205,200,200,12000,"2012-06-26","BUVA"
200,215,200,215,2237000,"2012-06-27","BUVA"
215,215,210,212.5,2358000,"2012-06-28","BUVA"
212.5,215,212.5,212.5,2401000,"2012-06-29","BUVA"
222.5,222.5,210,222.5,7662000,"2012-07-02","BUVA"
212.5,222.5,207.5,212.5,2180000,"2012-07-03","BUVA"
220,225,207.5,220,11507000,"2012-07-04","BUVA"
217.5,220,217.5,217.5,227000,"2012-07-05","BUVA"
215,215,215,215,71000,"2012-07-06","BUVA"
210,210,210,210,25000,"2012-07-09","BUVA"
210,210,210,210,1e+05,"2012-07-10","BUVA"
210,210,210,210,1e+05,"2012-07-11","BUVA"
210,210,210,210,1e+05,"2012-07-12","BUVA"
212.5,212.5,212.5,212.5,340000,"2012-07-13","BUVA"
212.5,217.5,212.5,212.5,1218000,"2012-07-16","BUVA"
212.5,212.5,212.5,212.5,221000,"2012-07-17","BUVA"
212.5,212.5,212.5,212.5,1045000,"2012-07-18","BUVA"
215,225,212.5,215,3982000,"2012-07-19","BUVA"
212.5,222.5,212.5,212.5,3111000,"2012-07-20","BUVA"
217.5,225,212.5,217.5,3909000,"2012-07-23","BUVA"
220,222.5,210,220,261505000,"2012-07-24","BUVA"
230,237.5,217.5,230,8191000,"2012-07-25","BUVA"
227.5,230,227.5,227.5,217000,"2012-07-26","BUVA"
227.5,227.5,227.5,227.5,54000,"2012-07-27","BUVA"
232.5,237.5,227.5,232.5,2960000,"2012-07-30","BUVA"
230,230,230,230,268000,"2012-07-31","BUVA"
225,227.5,225,225,13394000,"2012-08-01","BUVA"
225,225,217.5,225,4750000,"2012-08-02","BUVA"
220,222.5,220,220,895000,"2012-08-03","BUVA"
220,220,220,220,125000,"2012-08-06","BUVA"
222.5,222.5,220,222.5,360000,"2012-08-07","BUVA"
220,222.5,220,220,538000,"2012-08-08","BUVA"
217.5,220,217.5,217.5,119000,"2012-08-09","BUVA"
217.5,220,217.5,217.5,460000,"2012-08-10","BUVA"
210,212.5,210,210,212000,"2012-08-13","BUVA"
210,210,210,210,2000,"2012-08-14","BUVA"
210,217.5,210,210,545000,"2012-08-15","BUVA"
212.5,215,207.5,212.5,367000,"2012-08-16","BUVA"
212.5,212.5,212.5,212.5,105000,"2012-08-23","BUVA"
212.5,212.5,212.5,212.5,637000,"2012-08-24","BUVA"
215,215,215,215,9000,"2012-08-27","BUVA"
212.5,212.5,212.5,212.5,1000,"2012-08-28","BUVA"
210,212.5,210,210,505000,"2012-08-29","BUVA"
210,210,210,210,103000,"2012-08-30","BUVA"
210,215,207.5,210,698000,"2012-08-31","BUVA"
210,210,210,210,101000,"2012-09-03","BUVA"
210,210,210,210,1e+05,"2012-09-04","BUVA"
210,212.5,210,210,454000,"2012-09-05","BUVA"
210,210,210,210,375000,"2012-09-06","BUVA"
207.5,210,207.5,207.5,151000,"2012-09-07","BUVA"
210,210,210,210,351000,"2012-09-10","BUVA"
210,210,210,210,319000,"2012-09-11","BUVA"
210,210,210,210,1e+05,"2012-09-12","BUVA"
210,210,210,210,234000,"2012-09-13","BUVA"
217.5,227.5,207.5,217.5,6315000,"2012-09-14","BUVA"
217.5,217.5,215,217.5,261000,"2012-09-17","BUVA"
215,215,215,215,113000,"2012-09-18","BUVA"
212.5,215,212.5,212.5,550000,"2012-09-19","BUVA"
210,212.5,210,210,295000,"2012-09-20","BUVA"
210,210,207.5,210,178000,"2012-09-21","BUVA"
215,217.5,210,215,2767000,"2012-09-24","BUVA"
212.5,217.5,212.5,212.5,737000,"2012-09-25","BUVA"
215,215,215,215,154000,"2012-09-26","BUVA"
210,215,210,210,1575000,"2012-09-27","BUVA"
210,210,210,210,317000,"2012-09-28","BUVA"
210,210,210,210,1e+05,"2012-10-01","BUVA"
210,210,210,210,1e+05,"2012-10-02","BUVA"
210,215,202.5,210,7638000,"2012-10-03","BUVA"
210,210,210,210,107000,"2012-10-04","BUVA"
212.5,217.5,210,212.5,6010000,"2012-10-05","BUVA"
210,212.5,210,210,3e+05,"2012-10-08","BUVA"
212.5,212.5,210,212.5,321000,"2012-10-09","BUVA"
210,210,207.5,210,225000,"2012-10-10","BUVA"
210,210,207.5,210,155000,"2012-10-11","BUVA"
212.5,222.5,210,212.5,6411000,"2012-10-12","BUVA"
212.5,215,212.5,212.5,333000,"2012-10-15","BUVA"
212.5,215,212.5,212.5,162000,"2012-10-16","BUVA"
225,227.5,212.5,225,13632000,"2012-10-17","BUVA"
225,225,222.5,225,2285000,"2012-10-18","BUVA"
225,225,225,225,1e+05,"2012-10-19","BUVA"
225,225,215,225,1589000,"2012-10-22","BUVA"
225,225,225,225,1e+05,"2012-10-23","BUVA"
225,225,225,225,50000,"2012-10-24","BUVA"
230,230,225,230,4507000,"2012-10-25","BUVA"
225,227.5,225,225,115000,"2012-10-29","BUVA"
225,227.5,225,225,220000,"2012-10-30","BUVA"
225,227.5,225,225,150000,"2012-10-31","BUVA"
222.5,225,222.5,222.5,170000,"2012-11-01","BUVA"
225,225,225,225,1e+05,"2012-11-02","BUVA"
225,225,225,225,122000,"2012-11-05","BUVA"
222.5,225,222.5,222.5,181000,"2012-11-06","BUVA"
222.5,222.5,222.5,222.5,1e+05,"2012-11-07","BUVA"
220,220,220,220,1e+05,"2012-11-08","BUVA"
222.5,222.5,220,222.5,108000,"2012-11-09","BUVA"
220,220,220,220,1e+05,"2012-11-12","BUVA"
220,220,220,220,101000,"2012-11-13","BUVA"
222.5,222.5,220,222.5,106000,"2012-11-14","BUVA"
222.5,222.5,222.5,222.5,102000,"2012-11-19","BUVA"
220,222.5,220,220,155000,"2012-11-20","BUVA"
220,220,220,220,1e+05,"2012-11-21","BUVA"
217.5,220,217.5,217.5,140000,"2012-11-22","BUVA"
217.5,217.5,217.5,217.5,130000,"2012-11-23","BUVA"
215,217.5,215,215,311000,"2012-11-26","BUVA"
222.5,222.5,215,222.5,3625000,"2012-11-27","BUVA"
220,222.5,220,220,312000,"2012-11-28","BUVA"
220,220,220,220,1e+05,"2012-11-29","BUVA"
220,220,220,220,1e+05,"2012-11-30","BUVA"
207.5,225,207.5,207.5,63090000,"2012-12-03","BUVA"
225,225,207.5,225,4149000,"2012-12-04","BUVA"
225,230,220,225,2265000,"2012-12-05","BUVA"
222.5,225,222.5,222.5,221000,"2012-12-06","BUVA"
225,225,222.5,225,845000,"2012-12-07","BUVA"
227.5,227.5,222.5,227.5,869000,"2012-12-10","BUVA"
227.5,227.5,227.5,227.5,965000,"2012-12-11","BUVA"
225,227.5,222.5,225,9427000,"2012-12-12","BUVA"
222.5,225,222.5,222.5,102000,"2012-12-13","BUVA"
225,230,217.5,225,19250000,"2012-12-14","BUVA"
225,225,225,225,1e+05,"2012-12-17","BUVA"
222.5,225,222.5,222.5,170000,"2012-12-18","BUVA"
222.5,222.5,222.5,222.5,1e+05,"2012-12-19","BUVA"
222.5,222.5,222.5,222.5,1e+05,"2012-12-20","BUVA"
222.5,222.5,220,222.5,101527000,"2012-12-21","BUVA"
220,222.5,220,220,6,"2012-12-26","BUVA"
230,230,220,230,4986000,"2012-12-27","BUVA"
250,250,225,250,13976000,"2012-12-28","BUVA"
230,230,225,230,121000,"2013-01-02","BUVA"
227.5,230,227.5,227.5,856000,"2013-01-03","BUVA"
210,227.5,210,210,2430000,"2013-01-04","BUVA"
215,215,210,215,335000,"2013-01-07","BUVA"
217.5,217.5,212.5,217.5,481000,"2013-01-08","BUVA"
217.5,217.5,215,217.5,230000,"2013-01-09","BUVA"
220,220,215,220,610000,"2013-01-10","BUVA"
220,220,217.5,220,103000,"2013-01-11","BUVA"
220,220,220,220,210000,"2013-01-14","BUVA"
212.5,220,212.5,212.5,1460000,"2013-01-15","BUVA"
212.5,212.5,212.5,212.5,1e+05,"2013-01-16","BUVA"
200,212.5,200,200,1798000,"2013-01-17","BUVA"
197.5,202.5,197.5,197.5,726000,"2013-01-18","BUVA"
197.5,200,195,197.5,816000,"2013-01-21","BUVA"
197.5,197.5,197.5,197.5,0,"2013-01-22","BUVA"
200,202.5,200,200,358000,"2013-01-23","BUVA"
202.5,202.5,200,202.5,288000,"2013-01-25","BUVA"
200,200,200,200,162000,"2013-01-28","BUVA"
202.5,202.5,200,202.5,103000,"2013-01-29","BUVA"
200,200,200,200,120000,"2013-01-30","BUVA"
202.5,202.5,200,202.5,420000,"2013-01-31","BUVA"
202.5,202.5,202.5,202.5,1e+05,"2013-02-01","BUVA"
217.5,222.5,200,217.5,5682000,"2013-02-04","BUVA"
210,215,210,210,1646000,"2013-02-05","BUVA"
210,210,210,210,406000,"2013-02-06","BUVA"
207.5,210,207.5,207.5,855000,"2013-02-07","BUVA"
207.5,207.5,207.5,207.5,5000,"2013-02-08","BUVA"
207.5,207.5,207.5,207.5,50000,"2013-02-11","BUVA"
207.5,207.5,207.5,207.5,50000,"2013-02-12","BUVA"
205,207.5,205,205,335000,"2013-02-13","BUVA"
205,205,205,205,72000,"2013-02-14","BUVA"
205,207.5,205,205,126000,"2013-02-15","BUVA"
205,207.5,205,205,70000,"2013-02-18","BUVA"
205,205,205,205,110000,"2013-02-19","BUVA"
207.5,207.5,207.5,207.5,104000,"2013-02-20","BUVA"
205,207.5,205,205,101000,"2013-02-21","BUVA"
225,232.5,205,225,26747000,"2013-02-22","BUVA"
230,237.5,225,230,8977000,"2013-02-25","BUVA"
225,225,222.5,225,595000,"2013-02-26","BUVA"
227.5,227.5,222.5,227.5,784000,"2013-02-27","BUVA"
222.5,227.5,220,222.5,1585000,"2013-02-28","BUVA"
222.5,222.5,222.5,222.5,54000,"2013-03-01","BUVA"
222.5,222.5,222.5,222.5,0,"2013-03-04","BUVA"
237.5,240,217.5,237.5,26816000,"2013-03-05","BUVA"
242.5,250,240,242.5,26476000,"2013-03-06","BUVA"
250,255,242.5,250,25629000,"2013-03-07","BUVA"
250,270,247.5,250,31895000,"2013-03-08","BUVA"
247.5,255,247.5,247.5,6901000,"2013-03-11","BUVA"
250,250,247.5,250,3473000,"2013-03-13","BUVA"
255,255,247.5,255,8783000,"2013-03-14","BUVA"
242.5,255,237.5,242.5,12887000,"2013-03-15","BUVA"
227.5,240,227.5,227.5,7554000,"2013-03-18","BUVA"
225,232.5,225,225,3320000,"2013-03-19","BUVA"
227.5,227.5,217.5,227.5,15524000,"2013-03-20","BUVA"
225,230,225,225,45000,"2013-03-21","BUVA"
225,225,225,225,11000,"2013-03-22","BUVA"
225,255,222.5,225,40849000,"2013-03-25","BUVA"
217.5,225,217.5,217.5,2508000,"2013-03-26","BUVA"
220,225,217.5,220,1578000,"2013-03-27","BUVA"
220,222.5,220,220,928000,"2013-03-28","BUVA"
217.5,220,217.5,217.5,439000,"2013-04-01","BUVA"
217.5,217.5,215,217.5,185000,"2013-04-02","BUVA"
217.5,217.5,217.5,217.5,185000,"2013-04-03","BUVA"
215,217.5,212.5,215,260000,"2013-04-04","BUVA"
215,215,215,215,341000,"2013-04-05","BUVA"
212.5,215,212.5,212.5,94000,"2013-04-08","BUVA"
215,215,215,215,71000,"2013-04-09","BUVA"
215,215,215,215,50000,"2013-04-10","BUVA"
212.5,215,212.5,212.5,104000,"2013-04-11","BUVA"
212.5,212.5,212.5,212.5,85000,"2013-04-12","BUVA"
210,212.5,210,210,299000,"2013-04-15","BUVA"
207.5,210,207.5,207.5,66000,"2013-04-16","BUVA"
205,207.5,205,205,203000,"2013-04-17","BUVA"
205,205,202.5,205,277000,"2013-04-18","BUVA"
200,205,200,200,586000,"2013-04-19","BUVA"
200,205,200,205,1412000,"2013-04-22","BUVA"
205,205,205,205,0,"2013-04-23","BUVA"
205,205,205,205,267000,"2013-04-24","BUVA"
205,205,202.5,202.5,93000,"2013-04-25","BUVA"
202.5,202.5,202.5,202.5,64000,"2013-04-26","BUVA"
202.5,205,202.5,205,425000,"2013-04-29","BUVA"
205,207.5,205,207.5,101000,"2013-04-30","BUVA"
207.5,207.5,205,205,72000,"2013-05-01","BUVA"
205,205,205,205,51000,"2013-05-02","BUVA"
205,205,202.5,205,196000,"2013-05-03","BUVA"
205,207.5,200,202.5,142000,"2013-05-06","BUVA"
202.5,202.5,200,200,215000,"2013-05-07","BUVA"
200,207.5,200,202.5,1366000,"2013-05-08","BUVA"
205,205,200,200,722000,"2013-05-10","BUVA"
200,200,197.5,200,188000,"2013-05-13","BUVA"
200,210,200,207.5,2860000,"2013-05-14","BUVA"
207.5,210,207.5,210,121000,"2013-05-15","BUVA"
210,212.5,207.5,207.5,861000,"2013-05-16","BUVA"
207.5,207.5,207.5,207.5,54000,"2013-05-17","BUVA"
205,220,205,215,3843000,"2013-05-20","BUVA"
212.5,215,212.5,212.5,210000,"2013-05-21","BUVA"
210,212.5,210,210,375000,"2013-05-22","BUVA"
207.5,225,205,207.5,4794000,"2013-05-23","BUVA"
210,212.5,210,212.5,304000,"2013-05-24","BUVA"
207.5,210,207.5,210,52000,"2013-05-27","BUVA"
207.5,212.5,207.5,212.5,607000,"2013-05-28","BUVA"
210,212.5,210,212.5,497000,"2013-05-29","BUVA"
210,210,210,210,1000,"2013-05-30","BUVA"
207.5,210,207.5,207.5,131000,"2013-05-31","BUVA"
207.5,207.5,207.5,207.5,50000,"2013-06-03","BUVA"
207.5,207.5,207.5,207.5,85000,"2013-06-04","BUVA"
207.5,207.5,205,207.5,62000,"2013-06-05","BUVA"
202.5,207.5,202.5,207.5,54000,"2013-06-07","BUVA"
207.5,207.5,200,200,1115000,"2013-06-10","BUVA"
197.5,197.5,192.5,192.5,1155000,"2013-06-11","BUVA"
192.5,192.5,187.5,190,475000,"2013-06-12","BUVA"
190,190,185,185,1077000,"2013-06-13","BUVA"
187.5,197.5,187.5,192.5,707000,"2013-06-14","BUVA"
190,190,190,190,5000,"2013-06-17","BUVA"
190,192.5,190,190,490000,"2013-06-18","BUVA"
190,192.5,187.5,187.5,252000,"2013-06-19","BUVA"
185,185,185,185,61000,"2013-06-20","BUVA"
185,187.5,185,185,242000,"2013-06-21","BUVA"
185,185,182.5,182.5,160000,"2013-06-24","BUVA"
182.5,185,177.5,177.5,146000,"2013-06-25","BUVA"
177.5,212.5,177.5,210,6,"2013-06-26","BUVA"
207.5,207.5,205,205,250000,"2013-06-27","BUVA"
205,205,200,200,629000,"2013-06-28","BUVA"
200,200,197.5,197.5,145000,"2013-07-01","BUVA"
197.5,197.5,190,190,1155000,"2013-07-02","BUVA"
190,190,187.5,187.5,65000,"2013-07-03","BUVA"
187.5,187.5,182.5,182.5,963000,"2013-07-04","BUVA"
182.5,182.5,180,180,550000,"2013-07-05","BUVA"
180,180,177.5,177.5,102000,"2013-07-08","BUVA"
177.5,177.5,175,177.5,151000,"2013-07-09","BUVA"
177.5,180,177.5,180,153000,"2013-07-10","BUVA"
177.5,212.5,170,192.5,53056000,"2013-07-11","BUVA"
192.5,192.5,187.5,187.5,694000,"2013-07-12","BUVA"
187.5,187.5,185,185,260000,"2013-07-15","BUVA"
185,185,182.5,182.5,63000,"2013-07-16","BUVA"
182.5,210,180,202.5,6127000,"2013-07-17","BUVA"
202.5,202.5,197.5,197.5,331000,"2013-07-18","BUVA"
197.5,197.5,197.5,197.5,50000,"2013-07-19","BUVA"
197.5,197.5,197.5,197.5,51000,"2013-07-22","BUVA"
197.5,212.5,197.5,202.5,2151000,"2013-07-23","BUVA"
202.5,202.5,190,202.5,8743000,"2013-07-24","BUVA"
202.5,202.5,200,200,151000,"2013-07-25","BUVA"
200,200,200,200,50000,"2013-07-26","BUVA"
200,200,200,200,50000,"2013-07-29","BUVA"
197.5,197.5,195,195,272000,"2013-07-30","BUVA"
195,195,192.5,192.5,157000,"2013-07-31","BUVA"
192.5,222.5,192.5,215,25383000,"2013-08-01","BUVA"
215,215,212.5,212.5,518000,"2013-08-02","BUVA"
210,210,210,210,166000,"2013-08-12","BUVA"
210,215,210,215,1279000,"2013-08-13","BUVA"
215,215,200,212.5,12472000,"2013-08-14","BUVA"
212.5,212.5,210,210,286000,"2013-08-15","BUVA"
210,210,207.5,207.5,21000,"2013-08-16","BUVA"
205,205,202.5,202.5,1583000,"2013-08-19","BUVA"
200,200,192.5,192.5,270000,"2013-08-20","BUVA"
192.5,192.5,190,190,24000,"2013-08-21","BUVA"
190,190,190,190,1e+05,"2013-08-22","BUVA"
190,190,190,190,1e+05,"2013-08-23","BUVA"
190,190,187.5,187.5,59000,"2013-08-26","BUVA"
187.5,190,185,185,161000,"2013-08-27","BUVA"
185,207.5,177.5,202.5,8753000,"2013-08-28","BUVA"
202.5,207.5,202.5,202.5,713000,"2013-08-29","BUVA"
202.5,205,202.5,205,610000,"2013-08-30","BUVA"
205,205,202.5,202.5,51000,"2013-09-02","BUVA"
202.5,202.5,200,200,850000,"2013-09-03","BUVA"
200,200,195,200,4781000,"2013-09-04","BUVA"
200,215,200,207.5,6802000,"2013-09-05","BUVA"
207.5,207.5,207.5,207.5,50000,"2013-09-06","BUVA"
207.5,207.5,205,205,134000,"2013-09-09","BUVA"
205,207.5,205,207.5,63000,"2013-09-10","BUVA"
205,207.5,205,205,157000,"2013-09-11","BUVA"
205,207.5,205,205,322000,"2013-09-12","BUVA"
205,220,205,217.5,3041000,"2013-09-13","BUVA"
217.5,217.5,215,215,297000,"2013-09-16","BUVA"
215,215,215,215,60000,"2013-09-17","BUVA"
215,232.5,212.5,225,11986000,"2013-09-18","BUVA"
225,225,225,225,167000,"2013-09-19","BUVA"
225,260,225,240,48876000,"2013-09-20","BUVA"
240,240,232.5,240,68000,"2013-09-23","BUVA"
237.5,237.5,235,235,262000,"2013-09-24","BUVA"
232.5,235,230,230,161000,"2013-09-25","BUVA"
230,255,230,242.5,6997000,"2013-09-26","BUVA"
242.5,245,240,240,41939000,"2013-09-27","BUVA"
237.5,250,237.5,240,2689000,"2013-09-30","BUVA"
237.5,242.5,237.5,240,353000,"2013-10-01","BUVA"
237.5,247.5,237.5,247.5,47592000,"2013-10-02","BUVA"
245,295,242.5,275,12597000,"2013-10-03","BUVA"
270,275,265,265,594000,"2013-10-04","BUVA"
260,265,255,255,420000,"2013-10-07","BUVA"
255,300,255,270,4155000,"2013-10-08","BUVA"
270,270,265,270,218000,"2013-10-09","BUVA"
270,275,265,265,586000,"2013-10-10","BUVA"
265,270,242.5,250,47581000,"2013-10-11","BUVA"
250,250,247.5,247.5,137000,"2013-10-16","BUVA"
247.5,265,245,260,3054000,"2013-10-17","BUVA"
260,280,260,270,3350000,"2013-10-18","BUVA"
265,270,260,260,501000,"2013-10-21","BUVA"
260,260,250,255,80141000,"2013-10-22","BUVA"
255,260,255,260,328000,"2013-10-23","BUVA"
260,300,260,280,4590000,"2013-10-24","BUVA"
280,350,275,315,9582000,"2013-10-25","BUVA"
315,370,315,320,6197000,"2013-10-28","BUVA"
320,325,310,315,2642000,"2013-10-29","BUVA"
315,315,310,315,163000,"2013-10-30","BUVA"
315,315,305,305,310000,"2013-10-31","BUVA"
305,305,295,305,411000,"2013-11-01","BUVA"
305,325,300,320,2354000,"2013-11-04","BUVA"
320,345,310,320,3863000,"2013-11-06","BUVA"
320,320,310,310,290000,"2013-11-07","BUVA"
310,315,310,310,113000,"2013-11-08","BUVA"
310,315,310,310,3451000,"2013-11-11","BUVA"
310,310,295,300,924000,"2013-11-12","BUVA"
300,300,285,295,697000,"2013-11-13","BUVA"
295,300,290,295,334000,"2013-11-14","BUVA"
295,295,290,290,346000,"2013-11-15","BUVA"
290,305,290,305,1675000,"2013-11-18","BUVA"
300,305,300,305,113000,"2013-11-19","BUVA"
305,305,295,305,291000,"2013-11-20","BUVA"
305,310,305,310,120000,"2013-11-21","BUVA"
305,310,300,310,195000,"2013-11-22","BUVA"
310,315,310,315,167000,"2013-11-25","BUVA"
315,315,315,315,1000,"2013-11-26","BUVA"
310,315,310,315,1017000,"2013-11-27","BUVA"
305,315,305,315,8000,"2013-11-28","BUVA"
305,315,305,315,2000,"2013-11-29","BUVA"
310,315,310,315,31000,"2013-12-02","BUVA"
315,315,315,315,31000,"2013-12-03","BUVA"
315,315,305,315,57000,"2013-12-04","BUVA"
310,315,310,315,2685000,"2013-12-05","BUVA"
315,315,315,315,2685000,"2013-12-06","BUVA"
310,350,305,330,13873000,"2013-12-09","BUVA"
325,330,315,315,750000,"2013-12-10","BUVA"
310,340,310,320,6625000,"2013-12-11","BUVA"
315,320,310,320,138000,"2013-12-12","BUVA"
315,320,310,310,10494000,"2013-12-13","BUVA"
315,315,300,300,586000,"2013-12-16","BUVA"
300,305,290,305,4388000,"2013-12-17","BUVA"
295,340,295,330,4996000,"2013-12-18","BUVA"
325,330,320,325,465000,"2013-12-19","BUVA"
315,320,315,320,121000,"2013-12-20","BUVA"
315,330,315,330,301000,"2013-12-23","BUVA"
325,325,310,310,965000,"2013-12-24","BUVA"
305,310,300,305,111000,"2013-12-27","BUVA"
305,305,305,305,20000,"2013-12-30","BUVA"
310,325,310,315,1420000,"2014-01-02","BUVA"
315,315,315,315,1420000,"2014-01-03","BUVA"
315,320,312.5,312.5,178000,"2014-01-06","BUVA"
315,315,305,305,45400,"2014-01-07","BUVA"
300,302.5,297.5,302.5,92600,"2014-01-08","BUVA"
297.5,302.5,297.5,297.5,42200,"2014-01-09","BUVA"
300,300,300,300,200,"2014-01-10","BUVA"
297.5,305,297.5,300,152000,"2014-01-13","BUVA"
302.5,302.5,300,302.5,54000,"2014-01-15","BUVA"
302.5,305,302.5,305,50200,"2014-01-16","BUVA"
305,305,305,305,50200,"2014-01-17","BUVA"
300,305,300,305,8200,"2014-01-20","BUVA"
305,305,300,300,53000,"2014-01-21","BUVA"
305,305,300,305,68200,"2014-01-22","BUVA"
305,305,305,305,0,"2014-01-23","BUVA"
305,305,300,305,7600,"2014-01-24","BUVA"
305,305,295,300,236200,"2014-01-27","BUVA"
297.5,300,290,295,675600,"2014-01-28","BUVA"
295,297.5,292.5,297.5,55400,"2014-01-29","BUVA"
295,297.5,295,297.5,2600,"2014-01-30","BUVA"
297.5,297.5,297.5,297.5,0,"2014-02-03","BUVA"
297.5,297.5,297.5,297.5,0,"2014-02-04","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-02-05","BUVA"
295,297.5,295,297.5,40200,"2014-02-06","BUVA"
295,297.5,295,297.5,40200,"2014-02-07","BUVA"
297.5,300,295,300,68400,"2014-02-10","BUVA"
300,300,295,300,61600,"2014-02-11","BUVA"
300,305,300,302.5,94600,"2014-02-12","BUVA"
305,305,305,305,200,"2014-02-13","BUVA"
310,310,302.5,302.5,87400,"2014-02-14","BUVA"
300,300,300,300,19600,"2014-02-17","BUVA"
300,300,297.5,300,109000,"2014-02-18","BUVA"
300,302.5,300,302.5,52200,"2014-02-19","BUVA"
297.5,297.5,297.5,297.5,400,"2014-02-20","BUVA"
297.5,300,297.5,300,52600,"2014-02-21","BUVA"
300,300,300,300,0,"2014-02-24","BUVA"
300,300,300,300,0,"2014-02-25","BUVA"
297.5,297.5,295,295,114000,"2014-02-26","BUVA"
297.5,300,295,295,56200,"2014-02-27","BUVA"
295,295,295,295,54000,"2014-02-28","BUVA"
292.5,292.5,292.5,292.5,600,"2014-03-03","BUVA"
292.5,295,290,295,109000,"2014-03-04","BUVA"
292.5,292.5,292.5,292.5,30000,"2014-03-05","BUVA"
292.5,317.5,292.5,310,1153400,"2014-03-06","BUVA"
307.5,307.5,305,305,125200,"2014-03-07","BUVA"
302.5,302.5,302.5,302.5,2600,"2014-03-10","BUVA"
305,305,305,305,7000,"2014-03-11","BUVA"
305,305,300,300,94200,"2014-03-12","BUVA"
300,300,300,300,24000,"2014-03-13","BUVA"
300,300,300,300,0,"2014-03-14","BUVA"
300,300,295,295,83000,"2014-03-17","BUVA"
297.5,302.5,297.5,297.5,146200,"2014-03-18","BUVA"
297.5,312.5,297.5,305,591000,"2014-03-19","BUVA"
302.5,302.5,297.5,297.5,215600,"2014-03-20","BUVA"
297.5,300,292.5,292.5,276600,"2014-03-21","BUVA"
292.5,295,292.5,295,40000,"2014-03-24","BUVA"
295,295,295,295,40000,"2014-03-25","BUVA"
295,297.5,295,297.5,60000,"2014-03-26","BUVA"
297.5,297.5,297.5,297.5,24000,"2014-03-27","BUVA"
297.5,297.5,295,295,42000,"2014-03-28","BUVA"
295,295,295,295,24000,"2014-04-01","BUVA"
295,295,295,295,20000,"2014-04-02","BUVA"
295,295,295,295,20000,"2014-04-03","BUVA"
295,295,295,295,50000,"2014-04-04","BUVA"
295,295,295,295,26000,"2014-04-07","BUVA"
295,295,295,295,54000,"2014-04-08","BUVA"
295,295,295,295,0,"2014-04-09","BUVA"
295,322.5,295,307.5,1021600,"2014-04-10","BUVA"
307.5,325,305,317.5,824000,"2014-04-11","BUVA"
315,322.5,315,320,453000,"2014-04-14","BUVA"
320,325,317.5,322.5,160000,"2014-04-15","BUVA"
322.5,322.5,320,320,21000,"2014-04-16","BUVA"
320,320,317.5,317.5,40600,"2014-04-17","BUVA"
317.5,317.5,315,315,54000,"2014-04-21","BUVA"
315,315,315,315,20000,"2014-04-22","BUVA"
315,315,315,315,20000,"2014-04-23","BUVA"
315,315,312.5,312.5,60000,"2014-04-24","BUVA"
312.5,312.5,310,310,76400,"2014-04-25","BUVA"
310,310,305,305,62800,"2014-04-28","BUVA"
305,305,305,305,20000,"2014-04-29","BUVA"
305,305,305,305,30400,"2014-04-30","BUVA"
305,305,305,305,20000,"2014-05-02","BUVA"
305,305,305,305,20000,"2014-05-05","BUVA"
302.5,302.5,300,300,22000,"2014-05-06","BUVA"
300,302.5,300,302.5,94400,"2014-05-07","BUVA"
302.5,305,300,300,47400,"2014-05-08","BUVA"
300,300,300,300,20000,"2014-05-09","BUVA"
300,320,300,312.5,448800,"2014-05-12","BUVA"
312.5,315,312.5,315,67400,"2014-05-13","BUVA"
315,315,315,315,20800,"2014-05-14","BUVA"
315,315,310,310,170000,"2014-05-16","BUVA"
307.5,310,307.5,307.5,1e+05,"2014-05-19","BUVA"
307.5,307.5,307.5,307.5,20200,"2014-05-20","BUVA"
305,307.5,305,305,21200,"2014-05-21","BUVA"
305,305,305,305,20000,"2014-05-22","BUVA"
307.5,307.5,305,307.5,21200,"2014-05-23","BUVA"
307.5,307.5,307.5,307.5,20000,"2014-05-26","BUVA"
315,315,307.5,315,229800,"2014-05-28","BUVA"
312.5,312.5,312.5,312.5,20200,"2014-05-30","BUVA"
312.5,312.5,312.5,312.5,20000,"2014-06-02","BUVA"
310,312.5,310,310,21000,"2014-06-03","BUVA"
307.5,310,307.5,307.5,20400,"2014-06-04","BUVA"
307.5,307.5,305,305,45200,"2014-06-05","BUVA"
305,305,305,305,20200,"2014-06-06","BUVA"
302.5,305,302.5,302.5,26200,"2014-06-09","BUVA"
302.5,302.5,302.5,302.5,30000,"2014-06-10","BUVA"
302.5,302.5,302.5,302.5,20000,"2014-06-11","BUVA"
300,302.5,300,300,20800,"2014-06-12","BUVA"
300,300,300,300,20600,"2014-06-13","BUVA"
300,300,300,300,21600,"2014-06-16","BUVA"
300,300,300,300,21600,"2014-06-17","BUVA"
300,300,300,300,21600,"2014-06-18","BUVA"
300,300,300,300,21600,"2014-06-19","BUVA"
300,300,300,300,20000,"2014-06-20","BUVA"
295,300,295,295,63200,"2014-06-23","BUVA"
297.5,297.5,295,297.5,21200,"2014-06-24","BUVA"
297.5,297.5,297.5,297.5,36400,"2014-06-25","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-06-26","BUVA"
297.5,297.5,297.5,297.5,52200,"2014-06-27","BUVA"
297.5,297.5,297.5,297.5,20200,"2014-06-30","BUVA"
297.5,297.5,295,297.5,20800,"2014-07-01","BUVA"
297.5,297.5,297.5,297.5,23000,"2014-07-02","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-07-03","BUVA"
297.5,297.5,297.5,297.5,52000,"2014-07-04","BUVA"
295,297.5,295,295,26200,"2014-07-07","BUVA"
297.5,297.5,292.5,297.5,83000,"2014-07-08","BUVA"
297.5,297.5,297.5,297.5,0,"2014-07-09","BUVA"
297.5,297.5,297.5,297.5,20200,"2014-07-10","BUVA"
297.5,297.5,297.5,297.5,20200,"2014-07-11","BUVA"
297.5,297.5,297.5,297.5,20200,"2014-07-14","BUVA"
295,297.5,295,295,20400,"2014-07-15","BUVA"
297.5,297.5,295,297.5,20200,"2014-07-16","BUVA"
295,297.5,295,295,55200,"2014-07-17","BUVA"
297.5,297.5,295,297.5,20200,"2014-07-18","BUVA"
295,297.5,295,295,80000,"2014-07-21","BUVA"
292.5,295,292.5,292.5,80000,"2014-07-22","BUVA"
295,295,292.5,295,34000,"2014-07-23","BUVA"
292.5,295,292.5,292.5,23200,"2014-07-24","BUVA"
292.5,292.5,292.5,292.5,292600,"2014-07-25","BUVA"
292.5,292.5,292.5,292.5,20000,"2014-08-04","BUVA"
320,337.5,290,320,19918200,"2014-08-05","BUVA"
307.5,320,305,307.5,2070600,"2014-08-06","BUVA"
302.5,305,302.5,302.5,23000,"2014-08-07","BUVA"
297.5,302.5,295,297.5,447600,"2014-08-08","BUVA"
300,300,297.5,300,11000,"2014-08-11","BUVA"
302.5,302.5,297.5,302.5,116200,"2014-08-12","BUVA"
300,302.5,300,300,121000,"2014-08-13","BUVA"
300,300,295,300,60800,"2014-08-14","BUVA"
300,300,300,300,24600,"2014-08-15","BUVA"
297.5,300,297.5,297.5,37200,"2014-08-18","BUVA"
295,297.5,295,295,51200,"2014-08-19","BUVA"
295,295,295,295,22200,"2014-08-20","BUVA"
295,295,295,295,33000,"2014-08-21","BUVA"
295,295,295,295,43000,"2014-08-22","BUVA"
297.5,297.5,295,297.5,21400,"2014-08-25","BUVA"
297.5,297.5,295,297.5,20200,"2014-08-26","BUVA"
292.5,295,292.5,292.5,290600,"2014-08-27","BUVA"
292.5,292.5,292.5,292.5,20000,"2014-08-28","BUVA"
295,295,292.5,295,32800,"2014-08-29","BUVA"
302.5,310,295,302.5,1392000,"2014-09-01","BUVA"
300,302.5,300,300,133400,"2014-09-02","BUVA"
302.5,302.5,300,302.5,129400,"2014-09-03","BUVA"
302.5,302.5,300,302.5,120200,"2014-09-04","BUVA"
305,305,302.5,305,67000,"2014-09-05","BUVA"
305,305,302.5,305,79000,"2014-09-08","BUVA"
302.5,302.5,300,302.5,45400,"2014-09-09","BUVA"
295,302.5,295,295,488800,"2014-09-10","BUVA"
300,300,295,300,160000,"2014-09-11","BUVA"
302.5,302.5,297.5,302.5,62000,"2014-09-12","BUVA"
300,302.5,300,300,40000,"2014-09-15","BUVA"
300,300,300,300,89000,"2014-09-16","BUVA"
300,300,300,300,40000,"2014-09-17","BUVA"
300,300,300,300,40000,"2014-09-18","BUVA"
300,300,297.5,300,52000,"2014-09-19","BUVA"
300,300,300,300,60000,"2014-09-22","BUVA"
300,300,297.5,300,20400,"2014-09-23","BUVA"
300,300,300,300,20000,"2014-09-24","BUVA"
297.5,300,297.5,297.5,30400,"2014-09-25","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-09-26","BUVA"
297.5,297.5,297.5,297.5,40000,"2014-09-29","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-09-30","BUVA"
297.5,297.5,297.5,297.5,20000,"2014-10-01","BUVA"
292.5,297.5,292.5,292.5,120000,"2014-10-02","BUVA"
290,292.5,290,290,50000,"2014-10-03","BUVA"
290,290,290,290,50000,"2014-10-06","BUVA"
292.5,292.5,290,292.5,60000,"2014-10-07","BUVA"
292.5,292.5,290,292.5,51000,"2014-10-08","BUVA"
290,292.5,290,290,82000,"2014-10-09","BUVA"
287.5,290,287.5,287.5,97400,"2014-10-10","BUVA"
287.5,287.5,287.5,287.5,40000,"2014-10-13","BUVA"
287.5,287.5,287.5,287.5,20000,"2014-10-14","BUVA"
287.5,287.5,287.5,287.5,20000,"2014-10-15","BUVA"
287.5,287.5,287.5,287.5,40000,"2014-10-16","BUVA"
287.5,287.5,287.5,287.5,40000,"2014-10-17","BUVA"
290,290,287.5,290,146000,"2014-10-20","BUVA"
282.5,290,275,282.5,668400,"2014-10-21","BUVA"
282.5,282.5,282.5,282.5,22000,"2014-10-22","BUVA"
285,285,282.5,285,60200,"2014-10-23","BUVA"
285,285,285,285,20000,"2014-10-24","BUVA"
285,285,285,285,20000,"2014-10-27","BUVA"
285,285,285,285,20000,"2014-10-28","BUVA"
280,285,277.5,280,284000,"2014-10-29","BUVA"
270,280,267.5,270,540400,"2014-10-30","BUVA"
267.5,270,262.5,267.5,264000,"2014-10-31","BUVA"
282.5,292.5,267.5,282.5,1887000,"2014-11-03","BUVA"
280,282.5,280,280,60000,"2014-11-04","BUVA"
275,280,275,275,162200,"2014-11-05","BUVA"
275,275,275,275,70000,"2014-11-06","BUVA"
272.5,275,272.5,272.5,142000,"2014-11-07","BUVA"
272.5,272.5,272.5,272.5,20000,"2014-11-10","BUVA"
285,292.5,270,285,1713400,"2014-11-11","BUVA"
275,282.5,275,275,260400,"2014-11-12","BUVA"
270,275,270,270,84800,"2014-11-13","BUVA"
270,270,270,270,21000,"2014-11-14","BUVA"
270,270,270,270,20400,"2014-11-17","BUVA"
265,277.5,265,265,813200,"2014-11-18","BUVA"
265,265,262.5,265,61000,"2014-11-19","BUVA"
262.5,262.5,262.5,262.5,44200,"2014-11-20","BUVA"
262.5,262.5,262.5,262.5,20400,"2014-11-21","BUVA"
265,267.5,262.5,265,63000,"2014-11-24","BUVA"
267.5,267.5,265,267.5,41200,"2014-11-25","BUVA"
267.5,270,267.5,267.5,129400,"2014-11-26","BUVA"
282.5,287.5,267.5,282.5,1436800,"2014-11-27","BUVA"
292.5,292.5,270,292.5,480400,"2014-11-28","BUVA"
292.5,292.5,270,292.5,27200,"2014-12-01","BUVA"
292.5,292.5,292.5,292.5,20000,"2014-12-02","BUVA"
292.5,292.5,292.5,292.5,10000,"2014-12-03","BUVA"
292.5,292.5,292.5,292.5,10000,"2014-12-04","BUVA"
292.5,292.5,292.5,292.5,20000,"2014-12-05","BUVA"
292.5,292.5,270,275,179000,"2014-12-08","BUVA"
275,275,275,275,20000,"2014-12-09","BUVA"
275,275,275,275,58600,"2014-12-10","BUVA"
275,275,275,275,20000,"2014-12-11","BUVA"
275,275,275,275,20000,"2014-12-12","BUVA"
275,275,275,275,20000,"2014-12-15","BUVA"
275,275,275,275,30000,"2014-12-16","BUVA"
275,275,275,275,40000,"2014-12-17","BUVA"
275,275,275,275,20000,"2014-12-18","BUVA"
275,275,275,275,40000,"2014-12-19","BUVA"
275,292.5,275,280,3970600,"2014-12-22","BUVA"
275,275,275,275,20200,"2014-12-23","BUVA"
275,275,275,275,20000,"2014-12-24","BUVA"
272.5,272.5,272.5,272.5,40000,"2014-12-29","BUVA"
275,275,275,275,20000,"2014-12-30","BUVA"
275,275,275,275,20000,"2015-01-02","BUVA"
275,275,275,275,20000,"2015-01-05","BUVA"
275,275,275,275,37400,"2015-01-06","BUVA"
275,275,272.5,272.5,41800,"2015-01-07","BUVA"
275,275,262.5,275,5400200,"2015-01-08","BUVA"
275,275,272.5,272.5,60000,"2015-01-09","BUVA"
272.5,272.5,272.5,272.5,2000,"2015-01-12","BUVA"
275,275,272.5,272.5,2400,"2015-01-13","BUVA"
275,275,275,275,20000,"2015-01-14","BUVA"
275,275,275,275,0,"2015-01-15","BUVA"
275,275,275,275,0,"2015-01-16","BUVA"
275,275,275,275,20000,"2015-01-19","BUVA"
275,275,275,275,6020400,"2015-01-20","BUVA"
275,275,272.5,272.5,50000,"2015-01-21","BUVA"
272.5,272.5,257.5,272.5,21885400,"2015-01-22","BUVA"
272.5,272.5,272.5,272.5,20000,"2015-01-23","BUVA"
272.5,272.5,270,270,4086800,"2015-01-26","BUVA"
272.5,272.5,272.5,272.5,10000,"2015-01-27","BUVA"
272.5,272.5,270,270,60000,"2015-01-28","BUVA"
272.5,272.5,270,270,50000,"2015-01-29","BUVA"
272.5,272.5,270,270,60400,"2015-01-30","BUVA"
270,270,270,270,24400,"2015-02-02","BUVA"
272.5,272.5,262.5,265,68664000,"2015-02-03","BUVA"
265,265,265,265,40000,"2015-02-04","BUVA"
265,265,265,265,10000,"2015-02-05","BUVA"
265,267.5,265,267.5,24000,"2015-02-06","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-02-09","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-02-10","BUVA"
267.5,267.5,267.5,267.5,60000,"2015-02-11","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-02-12","BUVA"
267.5,267.5,265,265,40800,"2015-02-13","BUVA"
267.5,267.5,265,265,60000,"2015-02-16","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-02-17","BUVA"
267.5,267.5,267.5,267.5,40000,"2015-02-18","BUVA"
267.5,267.5,265,265,67000,"2015-02-20","BUVA"
267.5,267.5,265,267.5,42000,"2015-02-23","BUVA"
267.5,267.5,267.5,267.5,10600,"2015-02-24","BUVA"
267.5,267.5,265,265,50000,"2015-02-25","BUVA"
267.5,282.5,267.5,282.5,418200,"2015-02-26","BUVA"
282.5,282.5,257.5,260,1110800,"2015-02-27","BUVA"
262.5,267.5,262.5,267.5,4400,"2015-03-02","BUVA"
265,267.5,265,267.5,40000,"2015-03-03","BUVA"
267.5,267.5,267.5,267.5,11000,"2015-03-04","BUVA"
260,267.5,260,260,30000,"2015-03-05","BUVA"
267.5,267.5,267.5,267.5,11000,"2015-03-06","BUVA"
260,260,260,260,20000,"2015-03-09","BUVA"
260,267.5,260,267.5,44600,"2015-03-10","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-03-11","BUVA"
267.5,267.5,267.5,267.5,24000,"2015-03-12","BUVA"
267.5,267.5,267.5,267.5,0,"2015-03-13","BUVA"
267.5,275,267.5,275,823400,"2015-03-16","BUVA"
275,275,272.5,272.5,7000,"2015-03-17","BUVA"
275,275,275,275,10000,"2015-03-18","BUVA"
275,275,275,275,20600,"2015-03-19","BUVA"
272.5,272.5,272.5,272.5,1000,"2015-03-20","BUVA"
272.5,272.5,272.5,272.5,9000,"2015-03-23","BUVA"
272.5,272.5,272.5,272.5,0,"2015-03-24","BUVA"
272.5,272.5,272.5,272.5,0,"2015-03-25","BUVA"
270,270,270,270,5000,"2015-03-26","BUVA"
270,270,270,270,22000,"2015-03-27","BUVA"
270,270,267.5,267.5,86800,"2015-03-30","BUVA"
270,270,267.5,267.5,26200,"2015-03-31","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-01","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-02","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-06","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-07","BUVA"
267.5,267.5,267.5,267.5,30000,"2015-04-08","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-04-09","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-10","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-13","BUVA"
267.5,267.5,267.5,267.5,0,"2015-04-14","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-04-15","BUVA"
267.5,267.5,265,265,35000,"2015-04-16","BUVA"
267.5,267.5,265,265,50000,"2015-04-17","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-04-20","BUVA"
267.5,267.5,265,265,20000,"2015-04-21","BUVA"
265,265,265,265,10000,"2015-04-22","BUVA"
265,265,265,265,40000,"2015-04-23","BUVA"
265,265,265,265,40000,"2015-04-24","BUVA"
265,272.5,265,272.5,120000,"2015-04-27","BUVA"
272.5,272.5,272.5,272.5,0,"2015-04-28","BUVA"
265,265,262.5,262.5,142000,"2015-04-29","BUVA"
262.5,267.5,262.5,267.5,253000,"2015-04-30","BUVA"
267.5,267.5,267.5,267.5,31200,"2015-05-04","BUVA"
267.5,267.5,267.5,267.5,10000,"2015-05-05","BUVA"
267.5,267.5,267.5,267.5,20000,"2015-05-06","BUVA"
267.5,267.5,267.5,267.5,40000,"2015-05-07","BUVA"
267.5,267.5,265,265,58400,"2015-05-08","BUVA"
265,265,265,265,50000,"2015-05-11","BUVA"
265,275,265,272.5,806600,"2015-05-12","BUVA"
272.5,272.5,272.5,272.5,10000,"2015-05-13","BUVA"
272.5,272.5,272.5,272.5,10400,"2015-05-15","BUVA"
272.5,272.5,272.5,272.5,10000,"2015-05-18","BUVA"
272.5,272.5,272.5,272.5,12200,"2015-05-19","BUVA"
272.5,272.5,270,270,50800,"2015-05-20","BUVA"
270,270,270,270,10600,"2015-05-21","BUVA"
270,270,270,270,10000,"2015-05-22","BUVA"
270,325,270,270,3833600,"2015-05-25","BUVA"
270,287.5,270,272.5,1739600,"2015-05-26","BUVA"
272.5,272.5,272.5,272.5,11000,"2015-05-27","BUVA"
272.5,282.5,270,272.5,1134400,"2015-05-28","BUVA"
272.5,272.5,272.5,272.5,10200,"2015-05-29","BUVA"
272.5,272.5,272.5,272.5,8000,"2015-06-01","BUVA"
272.5,275,272.5,275,10200,"2015-06-03","BUVA"
272.5,272.5,270,270,42000,"2015-06-04","BUVA"
270,270,270,270,10400,"2015-06-05","BUVA"
270,270,270,270,30000,"2015-06-08","BUVA"
270,270,265,265,150000,"2015-06-09","BUVA"
265,265,262.5,265,81000,"2015-06-10","BUVA"
265,265,262.5,262.5,50000,"2015-06-11","BUVA"
262.5,265,262.5,265,55000,"2015-06-12","BUVA"
265,265,262.5,262.5,10200,"2015-06-15","BUVA"
262.5,265,260,265,11400,"2015-06-16","BUVA"
262.5,265,262.5,265,44000,"2015-06-17","BUVA"
265,265,265,265,10000,"2015-06-18","BUVA"
265,265,265,265,10000,"2015-06-19","BUVA"
265,265,265,265,13000,"2015-06-22","BUVA"
265,265,260,265,42400,"2015-06-23","BUVA"
265,265,265,265,10000,"2015-06-24","BUVA"
265,265,265,265,10000,"2015-06-25","BUVA"
265,265,265,265,10000,"2015-06-26","BUVA"
265,265,260,260,30000,"2015-06-29","BUVA"
262.5,262.5,262.5,262.5,20000,"2015-06-30","BUVA"
262.5,262.5,262.5,262.5,10000,"2015-07-01","BUVA"
262.5,262.5,262.5,262.5,10000,"2015-07-02","BUVA"
262.5,262.5,262.5,262.5,1000,"2015-07-03","BUVA"
262.5,262.5,260,260,33000,"2015-07-06","BUVA"
260,260,260,260,10000,"2015-07-07","BUVA"
260,260,257.5,257.5,142000,"2015-07-08","BUVA"
257.5,312.5,257.5,277.5,3447200,"2015-07-09","BUVA"
277.5,285,267.5,285,24000,"2015-07-10","BUVA"
277.5,285,267.5,270,24200,"2015-07-13","BUVA"
267.5,285,265,265,75800,"2015-07-14","BUVA"
265,265,265,265,4400,"2015-07-15","BUVA"
265,265,265,265,4000,"2015-07-22","BUVA"
265,265,265,265,4200,"2015-07-23","BUVA"
265,265,265,265,4000,"2015-07-24","BUVA"
265,265,265,265,4000,"2015-07-27","BUVA"
265,265,265,265,4000,"2015-07-28","BUVA"
265,265,265,265,4000,"2015-07-29","BUVA"
265,265,265,265,4000,"2015-07-30","BUVA"
265,265,265,265,4000,"2015-07-31","BUVA"
265,265,265,265,14000,"2015-08-03","BUVA"
265,265,265,265,4000,"2015-08-04","BUVA"
265,280,265,277.5,130000,"2015-08-05","BUVA"
277.5,277.5,265,265,44000,"2015-08-06","BUVA"
265,265,265,265,4000,"2015-08-07","BUVA"
265,265,265,265,4000,"2015-08-10","BUVA"
265,265,265,265,8000,"2015-08-11","BUVA"
262.5,265,250,265,963000,"2015-08-12","BUVA"
265,265,265,265,24000,"2015-08-13","BUVA"
265,265,265,265,4000,"2015-08-14","BUVA"
265,265,250,265,50200,"2015-08-18","BUVA"
265,265,265,265,4000,"2015-08-19","BUVA"
265,265,265,265,4000,"2015-08-20","BUVA"
265,265,265,265,46000,"2015-08-21","BUVA"
250,250,250,250,200,"2015-08-24","BUVA"
265,265,245,265,7000,"2015-08-25","BUVA"
275,275,265,275,289000,"2015-08-26","BUVA"
275,275,275,275,4000,"2015-08-27","BUVA"
275,275,275,275,4000,"2015-08-28","BUVA"
275,275,275,275,4000,"2015-08-31","BUVA"
275,275,275,275,4000,"2015-09-01","BUVA"
275,275,275,275,4000,"2015-09-02","BUVA"
275,275,275,275,4000,"2015-09-03","BUVA"
275,275,275,275,4000,"2015-09-04","BUVA"
275,275,250,250,14000,"2015-09-07","BUVA"
275,275,275,275,4000,"2015-09-08","BUVA"
275,275,275,275,4000,"2015-09-09","BUVA"
275,275,275,275,4000,"2015-09-10","BUVA"
275,275,275,275,4000,"2015-09-11","BUVA"
275,275,275,275,4000,"2015-09-14","BUVA"
275,275,275,275,4000,"2015-09-15","BUVA"
275,275,275,275,4000,"2015-09-16","BUVA"
275,275,275,275,4000,"2015-09-17","BUVA"
275,275,252.5,265,6400,"2015-09-18","BUVA"
265,265,265,265,4000,"2015-09-21","BUVA"
265,265,265,265,4000,"2015-09-22","BUVA"
265,265,265,265,4000,"2015-09-23","BUVA"
265,265,265,265,4000,"2015-09-25","BUVA"
265,275,265,275,7000,"2015-09-28","BUVA"
265,265,265,265,4000,"2015-09-29","BUVA"
265,265,265,265,4000,"2015-09-30","BUVA"
265,265,265,265,4000,"2015-10-01","BUVA"
265,265,265,265,4000,"2015-10-02","BUVA"
265,265,265,265,4000,"2015-10-05","BUVA"
265,265,265,265,4000,"2015-10-06","BUVA"
265,265,250,265,48000,"2015-10-07","BUVA"
265,265,265,265,4000,"2015-10-08","BUVA"
265,265,265,265,4000,"2015-10-09","BUVA"
265,265,265,265,4000,"2015-10-12","BUVA"
265,285,265,272.5,1214400,"2015-10-13","BUVA"
272.5,305,272.5,305,802200,"2015-10-15","BUVA"
305,307.5,282.5,282.5,418000,"2015-10-16","BUVA"
302.5,302.5,285,300,36000,"2015-10-19","BUVA"
300,300,300,300,4000,"2015-10-20","BUVA"
300,300,300,300,4000,"2015-10-21","BUVA"
300,300,300,300,4000,"2015-10-22","BUVA"
300,300,300,300,4000,"2015-10-23","BUVA"
300,300,300,300,4000,"2015-10-26","BUVA"
300,300,300,300,4000,"2015-10-27","BUVA"
300,300,300,300,4000,"2015-10-28","BUVA"
300,300,300,300,4000,"2015-10-29","BUVA"
300,300,300,300,4000,"2015-10-30","BUVA"
300,300,300,300,4400,"2015-11-02","BUVA"
300,300,300,300,0,"2015-11-03","BUVA"
300,300,300,300,4000,"2015-11-04","BUVA"
300,300,300,300,4000,"2015-11-05","BUVA"
297.5,297.5,292.5,292.5,144800,"2015-11-06","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-09","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-10","BUVA"
300,300,300,300,4000,"2015-11-11","BUVA"
300,300,300,300,0,"2015-11-12","BUVA"
300,300,300,300,0,"2015-11-13","BUVA"
300,300,300,300,0,"2015-11-16","BUVA"
300,300,300,300,0,"2015-11-17","BUVA"
300,300,300,300,0,"2015-11-18","BUVA"
275,292.5,275,292.5,14000,"2015-11-19","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-20","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-23","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-24","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-25","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-26","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-27","BUVA"
292.5,292.5,292.5,292.5,0,"2015-11-30","BUVA"
292.5,292.5,292.5,292.5,0,"2015-12-01","BUVA"
292.5,292.5,292.5,292.5,0,"2015-12-02","BUVA"
292.5,292.5,292.5,292.5,0,"2015-12-03","BUVA"
292.5,292.5,292.5,292.5,0,"2015-12-04","BUVA"
295,295,295,295,123000,"2015-12-07","BUVA"
295,295,295,295,0,"2015-12-08","BUVA"
295,295,295,295,0,"2015-12-09","BUVA"
275,295,275,295,2000,"2015-12-10","BUVA"
275,295,275,295,2000,"2015-12-11","BUVA"
297.5,317.5,297.5,297.5,1109000,"2015-12-14","BUVA"
297.5,310,297.5,300,517000,"2015-12-15","BUVA"
300,300,300,300,0,"2015-12-16","BUVA"
300,300,300,300,0,"2015-12-17","BUVA"
275,297.5,275,297.5,2000,"2015-12-18","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-21","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-22","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-23","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-28","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-29","BUVA"
297.5,297.5,297.5,297.5,0,"2015-12-30","BUVA"
280,280,280,280,14000,"2016-01-04","BUVA"
302.5,302.5,302.5,302.5,20000,"2016-01-05","BUVA"
302.5,302.5,302.5,302.5,0,"2016-01-06","BUVA"
297.5,297.5,297.5,297.5,20000,"2016-01-07","BUVA"
297.5,297.5,297.5,297.5,0,"2016-01-08","BUVA"
297.5,297.5,297.5,297.5,0,"2016-01-11","BUVA"
297.5,297.5,297.5,297.5,0,"2016-01-12","BUVA"
297.5,297.5,297.5,297.5,0,"2016-01-13","BUVA"
297.5,297.5,297.5,297.5,0,"2016-01-14","BUVA"
295,295,290,290,190000,"2016-01-15","BUVA"
262.5,290,262.5,262.5,132200,"2016-01-18","BUVA"
237.5,290,237.5,290,82000,"2016-01-19","BUVA"
262.5,300,262.5,287.5,26200,"2016-01-20","BUVA"
300,300,287.5,287.5,600,"2016-01-21","BUVA"
287.5,287.5,287.5,287.5,42000,"2016-01-22","BUVA"
287.5,287.5,287.5,287.5,0,"2016-01-25","BUVA"
287.5,287.5,287.5,287.5,0,"2016-01-26","BUVA"
287.5,287.5,287.5,287.5,0,"2016-01-27","BUVA"
287.5,287.5,287.5,287.5,0,"2016-01-28","BUVA"
287.5,287.5,287.5,287.5,0,"2016-01-29","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-01","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-02","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-03","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-04","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-05","BUVA"
287.5,287.5,287.5,287.5,0,"2016-02-09","BUVA"
287.5,300,287.5,300,250000,"2016-02-10","BUVA"
300,305,300,305,1e+05,"2016-02-11","BUVA"
305,305,305,305,0,"2016-02-12","BUVA"
305,305,305,305,0,"2016-02-15","BUVA"
305,305,305,305,0,"2016-02-16","BUVA"
305,305,305,305,0,"2016-02-17","BUVA"
305,305,305,305,0,"2016-02-18","BUVA"
275,305,275,305,2200,"2016-02-19","BUVA"
305,305,305,305,0,"2016-02-22","BUVA"
305,305,305,305,0,"2016-02-23","BUVA"
305,305,305,305,0,"2016-02-24","BUVA"
305,305,305,305,0,"2016-02-25","BUVA"
305,305,305,305,0,"2016-02-26","BUVA"
305,305,305,305,0,"2016-02-29","BUVA"
305,305,305,305,0,"2016-03-01","BUVA"
305,305,305,305,0,"2016-03-02","BUVA"
305,305,305,305,0,"2016-03-03","BUVA"
305,305,305,305,0,"2016-03-04","BUVA"
305,305,305,305,0,"2016-03-07","BUVA"
305,305,305,305,0,"2016-03-08","BUVA"
305,305,305,305,0,"2016-03-10","BUVA"
305,305,305,305,0,"2016-03-11","BUVA"
305,305,305,305,0,"2016-03-14","BUVA"
305,305,305,305,0,"2016-03-15","BUVA"
305,305,305,305,0,"2016-03-16","BUVA"
297.5,297.5,297.5,297.5,20000,"2016-03-17","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-18","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-21","BUVA"
285,285,285,285,39600,"2016-03-22","BUVA"
285,285,285,285,0,"2016-03-23","BUVA"
305,307.5,297.5,297.5,87000,"2016-03-24","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-28","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-29","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-30","BUVA"
297.5,297.5,297.5,297.5,0,"2016-03-31","BUVA"
305,305,305,305,5000,"2016-04-01","BUVA"
305,305,305,305,0,"2016-04-04","BUVA"
305,305,305,305,0,"2016-04-05","BUVA"
305,305,305,305,0,"2016-04-06","BUVA"
305,305,305,305,0,"2016-04-07","BUVA"
305,305,305,305,0,"2016-04-08","BUVA"
305,305,305,305,0,"2016-04-11","BUVA"
305,305,305,305,0,"2016-04-12","BUVA"
305,305,305,305,0,"2016-04-13","BUVA"
305,305,305,305,0,"2016-04-14","BUVA"
305,305,305,305,0,"2016-04-15","BUVA"
305,305,305,305,0,"2016-04-18","BUVA"
305,305,305,305,0,"2016-04-19","BUVA"
305,305,305,305,0,"2016-04-20","BUVA"
305,305,305,305,0,"2016-04-21","BUVA"
305,305,305,305,0,"2016-04-22","BUVA"
305,305,305,305,0,"2016-04-25","BUVA"
305,305,305,305,0,"2016-04-26","BUVA"
305,305,305,305,0,"2016-04-27","BUVA"
305,305,305,305,0,"2016-04-28","BUVA"
305,305,305,305,0,"2016-04-29","BUVA"
305,305,305,305,0,"2016-05-02","BUVA"
305,305,305,305,0,"2016-05-03","BUVA"
302.5,302.5,302.5,302.5,16000,"2016-05-04","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-09","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-10","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-11","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-12","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-13","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-16","BUVA"
302.5,302.5,302.5,302.5,200,"2016-05-17","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-18","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-19","BUVA"
302.5,302.5,302.5,302.5,0,"2016-05-20","BUVA"
302.5,302.5,280,280,400,"2016-05-23","BUVA"
280,280,280,280,0,"2016-05-24","BUVA"
280,280,280,280,0,"2016-05-25","BUVA"
280,280,280,280,0,"2016-05-26","BUVA"
280,280,280,280,0,"2016-05-27","BUVA"
305,305,302.5,302.5,400,"2016-05-30","BUVA"
305,305,302.5,302.5,600,"2016-05-31","BUVA"
302.5,302.5,302.5,302.5,200,"2016-06-01","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-02","BUVA"
302.5,305,302.5,302.5,60000,"2016-06-03","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-06","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-07","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-08","BUVA"
302.5,302.5,302.5,302.5,8400,"2016-06-09","BUVA"
300,300,300,300,1400,"2016-06-10","BUVA"
275,297.5,275,297.5,400,"2016-06-13","BUVA"
300,300,300,300,2000,"2016-06-14","BUVA"
300,300,300,300,0,"2016-06-15","BUVA"
300,300,300,300,0,"2016-06-16","BUVA"
300,300,300,300,0,"2016-06-17","BUVA"
302.5,322.5,275,275,586400,"2016-06-20","BUVA"
275,302.5,275,302.5,8200,"2016-06-21","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-22","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-23","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-24","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-27","BUVA"
302.5,302.5,302.5,302.5,4000,"2016-06-28","BUVA"
302.5,302.5,302.5,302.5,0,"2016-06-29","BUVA"
277.5,282.5,275,275,263000,"2016-06-30","BUVA"
295,295,252.5,255,81400,"2016-07-01","BUVA"
280,280,260,280,29400,"2016-07-11","BUVA"
260,300,260,300,625000,"2016-07-12","BUVA"
280,280,280,280,30200,"2016-07-13","BUVA"
280,302.5,280,285,371800,"2016-07-14","BUVA"
285,302.5,282.5,287.5,491200,"2016-07-15","BUVA"
290,290,290,290,2400,"2016-07-18","BUVA"
290,290,290,290,0,"2016-07-19","BUVA"
287.5,302.5,280,302.5,281600,"2016-07-20","BUVA"
302.5,302.5,295,295,198200,"2016-07-21","BUVA"
312.5,312.5,312.5,312.5,202000,"2016-07-22","BUVA"
312.5,312.5,292.5,300,1694800,"2016-07-25","BUVA"
300,300,300,300,0,"2016-07-26","BUVA"
295,302.5,280,302.5,2219200,"2016-07-27","BUVA"
302.5,302.5,302.5,302.5,0,"2016-07-28","BUVA"
315,315,315,315,950000,"2016-07-29","BUVA"
315,315,315,315,0,"2016-08-01","BUVA"
295,300,292.5,292.5,704800,"2016-08-02","BUVA"
292.5,292.5,290,290,99800,"2016-08-03","BUVA"
290,290,290,290,26000,"2016-08-04","BUVA"
287.5,300,280,300,435000,"2016-08-05","BUVA"
290,315,290,315,1213000,"2016-08-08","BUVA"
295,307.5,290,307.5,1241400,"2016-08-09","BUVA"
295,310,295,310,555000,"2016-08-10","BUVA"
295,315,295,315,1220400,"2016-08-11","BUVA"
300,305,297.5,297.5,221800,"2016-08-12","BUVA"
297.5,297.5,297.5,297.5,200,"2016-08-15","BUVA"
295,295,292.5,292.5,212800,"2016-08-16","BUVA"
295,295,292.5,295,48800,"2016-08-18","BUVA"
295,295,292.5,292.5,46000,"2016-08-19","BUVA"
292.5,292.5,292.5,292.5,0,"2016-08-22","BUVA"
292.5,292.5,292.5,292.5,0,"2016-08-23","BUVA"
292.5,292.5,292.5,292.5,5000,"2016-08-24","BUVA"
295,295,292.5,292.5,7000,"2016-08-25","BUVA"
295,295,295,295,73600,"2016-08-26","BUVA"
292.5,292.5,282.5,282.5,374000,"2016-08-29","BUVA"
285,285,285,285,20000,"2016-08-30","BUVA"
285,287.5,285,287.5,31000,"2016-08-31","BUVA"
287.5,295,287.5,295,60400,"2016-09-01","BUVA"
287.5,290,280,280,124200,"2016-09-02","BUVA"
287.5,297.5,287.5,297.5,231800,"2016-09-05","BUVA"
287.5,290,287.5,287.5,34000,"2016-09-06","BUVA"
287.5,287.5,287.5,287.5,14000,"2016-09-07","BUVA"
287.5,287.5,287.5,287.5,14000,"2016-09-08","BUVA"
287.5,287.5,280,280,124000,"2016-09-09","BUVA"
282.5,282.5,267.5,272.5,846800,"2016-09-13","BUVA"
275,277.5,272.5,277.5,48800,"2016-09-14","BUVA"
272.5,275,272.5,275,21200,"2016-09-15","BUVA"
275,275,272.5,275,26000,"2016-09-16","BUVA"
275,277.5,272.5,277.5,37200,"2016-09-19","BUVA"
275,275,275,275,12000,"2016-09-20","BUVA"
280,280,280,280,1000,"2016-09-21","BUVA"
280,297.5,277.5,295,1108000,"2016-09-22","BUVA"
295,295,295,295,0,"2016-09-23","BUVA"
295,295,295,295,20000,"2016-09-26","BUVA"
295,297.5,295,297.5,30000,"2016-09-27","BUVA"
297.5,300,297.5,300,30000,"2016-09-28","BUVA"
297.5,297.5,297.5,297.5,20000,"2016-09-29","BUVA"
297.5,297.5,285,285,22000,"2016-09-30","BUVA"
285,295,285,285,106200,"2016-10-03","BUVA"
285,292.5,285,292.5,3000,"2016-10-04","BUVA"
285,285,285,285,74200,"2016-10-05","BUVA"
285,285,282.5,282.5,149800,"2016-10-06","BUVA"
282.5,282.5,282.5,282.5,16600,"2016-10-07","BUVA"
282.5,285,282.5,285,8000,"2016-10-10","BUVA"
285,285,285,285,0,"2016-10-11","BUVA"
290,305,290,305,222800,"2016-10-12","BUVA"
285,310,285,310,147200,"2016-10-13","BUVA"
310,315,302.5,315,268200,"2016-10-14","BUVA"
302.5,305,302.5,302.5,35200,"2016-10-17","BUVA"
305,305,302.5,302.5,35000,"2016-10-18","BUVA"
302.5,302.5,302.5,302.5,0,"2016-10-19","BUVA"
302.5,302.5,302.5,302.5,563400,"2016-10-20","BUVA"
302.5,302.5,302.5,302.5,41600,"2016-10-21","BUVA"
302.5,302.5,302.5,302.5,53000,"2016-10-24","BUVA"
302.5,302.5,297.5,297.5,97400,"2016-10-25","BUVA"
297.5,297.5,297.5,297.5,200,"2016-10-26","BUVA"
297.5,297.5,297.5,297.5,0,"2016-10-27","BUVA"
297.5,297.5,297.5,297.5,400,"2016-10-28","BUVA"
297.5,297.5,297.5,297.5,600,"2016-10-31","BUVA"
297.5,297.5,297.5,297.5,0,"2016-11-01","BUVA"
297.5,297.5,297.5,297.5,0,"2016-11-02","BUVA"
297.5,297.5,297.5,297.5,0,"2016-11-03","BUVA"
297.5,310,292.5,292.5,2977800,"2016-11-04","BUVA"
292.5,302.5,275,302.5,1194600,"2016-11-07","BUVA"
292.5,302.5,292.5,302.5,53800,"2016-11-08","BUVA"
300,300,300,300,2000,"2016-11-09","BUVA"
300,305,295,305,126600,"2016-11-10","BUVA"
295,305,295,305,33000,"2016-11-11","BUVA"
295,295,290,295,128600,"2016-11-14","BUVA"
295,295,295,295,0,"2016-11-15","BUVA"
295,300,287.5,300,95600,"2016-11-16","BUVA"
290,295,280,295,601600,"2016-11-17","BUVA"
287.5,297.5,287.5,297.5,121800,"2016-11-18","BUVA"
287.5,295,287.5,295,1400,"2016-11-21","BUVA"
295,295,295,295,0,"2016-11-22","BUVA"
287.5,290,287.5,287.5,1600,"2016-11-23","BUVA"
290,295,287.5,295,1600,"2016-11-24","BUVA"
287.5,295,287.5,295,36000,"2016-11-25","BUVA"
295,295,295,295,0,"2016-11-28","BUVA"
290,295,287.5,295,2000,"2016-11-29","BUVA"
290,290,285,287.5,202200,"2016-11-30","BUVA"
287.5,290,287.5,290,3400,"2016-12-01","BUVA"
290,290,290,290,0,"2016-12-02","BUVA"
290,295,290,295,10376000,"2016-12-05","BUVA"
295,295,295,295,50200,"2016-12-06","BUVA"
292.5,297.5,290,297.5,193400,"2016-12-07","BUVA"
297.5,297.5,297.5,297.5,0,"2016-12-08","BUVA"
297.5,297.5,297.5,297.5,0,"2016-12-09","BUVA"
297.5,297.5,292.5,292.5,32000,"2016-12-13","BUVA"
295,297.5,295,297.5,30200,"2016-12-14","BUVA"
292.5,292.5,292.5,292.5,32000,"2016-12-15","BUVA"
292.5,295,290,295,68000,"2016-12-16","BUVA"
292.5,297.5,290,297.5,68800,"2016-12-19","BUVA"
297.5,297.5,297.5,297.5,0,"2016-12-20","BUVA"
297.5,297.5,297.5,297.5,0,"2016-12-21","BUVA"
292.5,292.5,290,290,67000,"2016-12-22","BUVA"
295,295,295,295,200,"2016-12-23","BUVA"
287.5,295,287.5,295,1800,"2016-12-27","BUVA"
292.5,295,292.5,295,1400,"2016-12-28","BUVA"
295,295,295,295,0,"2016-12-29","BUVA"
290,290,285,285,400400,"2016-12-30","BUVA"
285,285,285,285,0,"2017-01-02","BUVA"
285,305,285,292.5,2142000,"2017-01-03","BUVA"
292.5,297.5,285,297.5,13800,"2017-01-04","BUVA"
297.5,297.5,297.5,297.5,0,"2017-01-05","BUVA"
297.5,297.5,297.5,297.5,200,"2017-01-06","BUVA"
297.5,297.5,297.5,297.5,70200,"2017-01-09","BUVA"
297.5,297.5,287.5,297.5,1600,"2017-01-10","BUVA"
297.5,297.5,297.5,297.5,3000,"2017-01-11","BUVA"
297.5,297.5,282.5,297.5,54200,"2017-01-12","BUVA"
297.5,297.5,297.5,297.5,3600,"2017-01-13","BUVA"
297.5,297.5,295,295,4000,"2017-01-16","BUVA"
295,295,285,285,60000,"2017-01-17","BUVA"
285,297.5,285,297.5,1400,"2017-01-18","BUVA"
285,295,285,295,212400,"2017-01-19","BUVA"
295,295,295,295,0,"2017-01-20","BUVA"
295,295,290,295,2200,"2017-01-23","BUVA"
295,295,295,295,0,"2017-01-24","BUVA"
295,295,295,295,0,"2017-01-25","BUVA"
295,295,295,295,0,"2017-01-26","BUVA"
295,295,295,295,0,"2017-01-27","BUVA"
295,295,295,295,0,"2017-01-30","BUVA"
295,295,295,295,2200,"2017-01-31","BUVA"
295,295,295,295,2000,"2017-02-01","BUVA"
295,295,295,295,2000,"2017-02-02","BUVA"
295,295,295,295,2000,"2017-02-03","BUVA"
295,295,295,295,2200,"2017-02-06","BUVA"
295,295,295,295,2000,"2017-02-07","BUVA"
295,295,295,295,2000,"2017-02-08","BUVA"
295,310,295,305,1680800,"2017-02-09","BUVA"
305,305,295,300,11200,"2017-02-10","BUVA"
300,300,300,300,0,"2017-02-13","BUVA"
300,300,290,300,800,"2017-02-14","BUVA"
300,300,300,300,0,"2017-02-15","BUVA"
300,300,297.5,300,87800,"2017-02-16","BUVA"
300,300,300,300,0,"2017-02-17","BUVA"
290,297.5,290,297.5,17600,"2017-02-20","BUVA"
297.5,297.5,297.5,297.5,0,"2017-02-21","BUVA"
300,300,300,300,600,"2017-02-22","BUVA"
300,300,300,300,0,"2017-02-23","BUVA"
300,300,300,300,0,"2017-02-24","BUVA"
300,300,300,300,0,"2017-02-27","BUVA"
292.5,292.5,290,292.5,226000,"2017-02-28","BUVA"
287.5,292.5,287.5,292.5,19000,"2017-03-01","BUVA"
292.5,292.5,292.5,292.5,0,"2017-03-02","BUVA"
287.5,292.5,285,285,269800,"2017-03-03","BUVA"
282.5,287.5,282.5,287.5,1200,"2017-03-06","BUVA"
287.5,287.5,287.5,287.5,73000,"2017-03-07","BUVA"
287.5,287.5,285,285,40000,"2017-03-08","BUVA"
290,290,290,290,800,"2017-03-09","BUVA"
290,290,290,290,0,"2017-03-10","BUVA"
287.5,287.5,287.5,287.5,400,"2017-03-13","BUVA"
287.5,287.5,287.5,287.5,0,"2017-03-14","BUVA"
287.5,287.5,287.5,287.5,0,"2017-03-15","BUVA"
280,290,280,290,22200,"2017-03-16","BUVA"
290,290,290,290,0,"2017-03-17","BUVA"
277.5,277.5,277.5,277.5,11000,"2017-03-20","BUVA"
290,290,290,290,1000,"2017-03-21","BUVA"
290,290,290,290,0,"2017-03-22","BUVA"
290,290,290,290,0,"2017-03-23","BUVA"
290,290,290,290,0,"2017-03-24","BUVA"
290,290,290,290,0,"2017-03-27","BUVA"
290,290,290,290,800,"2017-03-29","BUVA"
290,290,290,290,0,"2017-03-30","BUVA"
290,290,290,290,0,"2017-03-31","BUVA"
290,290,290,290,2600,"2017-04-03","BUVA"
290,290,277.5,277.5,1600,"2017-04-04","BUVA"
277.5,277.5,277.5,277.5,0,"2017-04-05","BUVA"
290,290,290,290,20000,"2017-04-06","BUVA"
290,290,290,290,0,"2017-04-07","BUVA"
290,290,290,290,0,"2017-04-10","BUVA"
290,290,290,290,0,"2017-04-11","BUVA"
290,290,290,290,0,"2017-04-12","BUVA"
290,290,290,290,0,"2017-04-13","BUVA"
290,290,290,290,200,"2017-04-17","BUVA"
290,290,290,290,400,"2017-04-18","BUVA"
290,290,290,290,0,"2017-04-19","BUVA"
290,290,277.5,290,1200,"2017-04-20","BUVA"
290,290,272.5,285,201800,"2017-04-21","BUVA"
285,287.5,282.5,287.5,88200,"2017-04-25","BUVA"
287.5,290,287.5,290,2000,"2017-04-26","BUVA"
287.5,287.5,287.5,287.5,60000,"2017-04-27","BUVA"
287.5,287.5,287.5,287.5,0,"2017-04-28","BUVA"
287.5,287.5,287.5,287.5,0,"2017-05-02","BUVA"
287.5,287.5,287.5,287.5,0,"2017-05-03","BUVA"
287.5,287.5,287.5,287.5,0,"2017-05-04","BUVA"
287.5,287.5,287.5,287.5,4400,"2017-05-05","BUVA"
290,290,290,290,200,"2017-05-08","BUVA"
290,290,290,290,2000,"2017-05-09","BUVA"
290,290,290,290,0,"2017-05-10","BUVA"
290,290,277.5,290,6000,"2017-05-12","BUVA"
290,290,290,290,0,"2017-05-15","BUVA"
290,290,290,290,0,"2017-05-16","BUVA"
277.5,277.5,277.5,277.5,1000,"2017-05-17","BUVA"
277.5,277.5,277.5,277.5,0,"2017-05-18","BUVA"
277.5,277.5,277.5,277.5,0,"2017-05-19","BUVA"
290,290,290,290,1000,"2017-05-22","BUVA"
290,290,290,290,600,"2017-05-23","BUVA"
290,290,290,290,0,"2017-05-24","BUVA"
290,290,290,290,0,"2017-05-26","BUVA"
290,290,290,290,0,"2017-05-29","BUVA"
290,290,290,290,0,"2017-05-30","BUVA"
290,290,290,290,0,"2017-05-31","BUVA"
290,290,290,290,0,"2017-06-01","BUVA"
290,290,290,290,0,"2017-06-02","BUVA"
290,290,290,290,0,"2017-06-05","BUVA"
290,290,290,290,0,"2017-06-06","BUVA"
290,290,290,290,0,"2017-06-07","BUVA"
290,290,290,290,0,"2017-06-08","BUVA"
290,290,290,290,0,"2017-06-09","BUVA"
290,290,290,290,0,"2017-06-12","BUVA"
290,290,275,275,78800,"2017-06-13","BUVA"
277.5,290,277.5,290,18600,"2017-06-14","BUVA"
290,290,290,290,0,"2017-06-15","BUVA"
290,290,290,290,0,"2017-06-16","BUVA"
277.5,290,277.5,290,1200,"2017-06-19","BUVA"
277.5,290,277.5,290,4400,"2017-06-20","BUVA"
290,290,290,290,0,"2017-06-21","BUVA"
290,290,290,290,0,"2017-06-22","BUVA"
290,290,290,290,0,"2017-06-23","BUVA"
290,290,290,290,0,"2017-06-26","BUVA"
290,290,290,290,0,"2017-06-27","BUVA"
290,290,290,290,0,"2017-06-28","BUVA"
290,290,290,290,0,"2017-06-29","BUVA"
290,290,290,290,0,"2017-06-30","BUVA"
290,290,290,290,0,"2017-07-03","BUVA"
290,290,290,290,0,"2017-07-04","BUVA"
290,290,290,290,0,"2017-07-05","BUVA"
290,290,290,290,0,"2017-07-06","BUVA"
277.5,290,277.5,290,1600,"2017-07-07","BUVA"
277.5,290,277.5,290,16000,"2017-07-10","BUVA"
290,290,290,290,0,"2017-07-11","BUVA"
290,290,290,290,0,"2017-07-12","BUVA"
290,290,290,290,0,"2017-07-13","BUVA"
290,290,290,290,0,"2017-07-14","BUVA"
290,290,290,290,10000,"2017-07-17","BUVA"
290,290,290,290,1e+05,"2017-07-18","BUVA"
290,290,290,290,20000,"2017-07-19","BUVA"
290,290,290,290,0,"2017-07-20","BUVA"
290,290,290,290,0,"2017-07-21","BUVA"
290,290,290,290,0,"2017-07-24","BUVA"
290,290,290,290,0,"2017-07-25","BUVA"
290,290,290,290,0,"2017-07-26","BUVA"
290,290,290,290,0,"2017-07-27","BUVA"
290,290,290,290,0,"2017-07-28","BUVA"
290,290,290,290,40000,"2017-07-31","BUVA"
290,290,277.5,290,1400,"2017-08-01","BUVA"
290,290,290,290,12200,"2017-08-02","BUVA"
290,290,285,290,22000,"2017-08-03","BUVA"
290,290,290,290,2000,"2017-08-04","BUVA"
290,290,290,290,0,"2017-08-07","BUVA"
290,290,290,290,0,"2017-08-08","BUVA"
290,290,290,290,10000,"2017-08-09","BUVA"
290,290,290,290,0,"2017-08-10","BUVA"
290,290,290,290,0,"2017-08-11","BUVA"
290,290,290,290,0,"2017-08-14","BUVA"
290,290,290,290,200,"2017-08-15","BUVA"
290,290,290,290,0,"2017-08-16","BUVA"
290,290,290,290,0,"2017-08-17","BUVA"
290,290,290,290,0,"2017-08-18","BUVA"
290,290,290,290,0,"2017-08-21","BUVA"
277.5,280,262.5,267.5,730800,"2017-08-22","BUVA"
272.5,277.5,272.5,275,236600,"2017-08-23","BUVA"
277.5,277.5,272.5,272.5,35000,"2017-08-24","BUVA"
275,275,275,275,10000,"2017-08-25","BUVA"
275,275,275,275,30000,"2017-08-28","BUVA"
275,275,275,275,0,"2017-08-29","BUVA"
275,275,262.5,262.5,16800,"2017-08-30","BUVA"
262.5,262.5,262.5,262.5,83400,"2017-08-31","BUVA"
262.5,262.5,262.5,262.5,0,"2017-09-01","BUVA"
277.5,292.5,275,275,923000,"2017-09-04","BUVA"
275,275,275,275,2200,"2017-09-05","BUVA"
275,277.5,275,277.5,15000,"2017-09-06","BUVA"
272.5,272.5,257.5,262.5,137600,"2017-09-07","BUVA"
262.5,262.5,262.5,262.5,0,"2017-09-08","BUVA"
262.5,262.5,262.5,262.5,0,"2017-09-11","BUVA"
262.5,262.5,262.5,262.5,0,"2017-09-12","BUVA"
262.5,262.5,262.5,262.5,0,"2017-09-13","BUVA"
262.5,262.5,262.5,262.5,10200,"2017-09-14","BUVA"
262.5,262.5,262.5,262.5,28000,"2017-09-15","BUVA"
277.5,277.5,275,275,42400,"2017-09-18","BUVA"
277.5,277.5,275,275,60000,"2017-09-19","BUVA"
275,275,275,275,0,"2017-09-20","BUVA"
275,275,275,275,0,"2017-09-21","BUVA"
275,275,275,275,200,"2017-09-22","BUVA"
280,280,280,280,21200,"2017-09-25","BUVA"
260,262.5,260,262.5,31000,"2017-09-26","BUVA"
282.5,282.5,262.5,280,12600,"2017-09-27","BUVA"
282.5,282.5,282.5,282.5,200,"2017-09-28","BUVA"
282.5,282.5,282.5,282.5,0,"2017-09-29","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-02","BUVA"
282.5,282.5,282.5,282.5,200,"2017-10-03","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-04","BUVA"
282.5,282.5,282.5,282.5,200,"2017-10-05","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-06","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-09","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-10","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-11","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-12","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-13","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-16","BUVA"
262.5,282.5,262.5,280,800,"2017-10-17","BUVA"
280,280,280,280,0,"2017-10-18","BUVA"
280,280,280,280,0,"2017-10-19","BUVA"
280,280,262.5,262.5,600,"2017-10-20","BUVA"
260,282.5,260,282.5,2200,"2017-10-23","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-24","BUVA"
262.5,282.5,262.5,280,31400,"2017-10-25","BUVA"
260,265,260,265,2800,"2017-10-26","BUVA"
265,282.5,265,282.5,7200,"2017-10-27","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-30","BUVA"
282.5,282.5,282.5,282.5,0,"2017-10-31","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-01","BUVA"
282.5,282.5,282.5,282.5,200,"2017-11-02","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-03","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-06","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-07","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-08","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-09","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-10","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-13","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-14","BUVA"
282.5,282.5,282.5,282.5,0,"2017-11-15","BUVA"
260,280,260,260,1600,"2017-11-16","BUVA"
282.5,282.5,260,260,3400,"2017-11-17","BUVA"
260,280,260,280,4000,"2017-11-20","BUVA"
280,280,275,275,11000,"2017-11-21","BUVA"
260,262.5,260,262.5,1400,"2017-11-22","BUVA"
265,265,265,265,2000,"2017-11-23","BUVA"
262.5,262.5,262.5,262.5,200,"2017-11-24","BUVA"
262.5,262.5,262.5,262.5,400,"2017-11-27","BUVA"
280,280,262.5,262.5,400,"2017-11-28","BUVA"
262.5,262.5,262.5,262.5,200,"2017-11-29","BUVA"
262.5,275,240,242,1192000,"2017-11-30","BUVA"
242,242,242,242,0,"2017-12-01","BUVA"
275,275,233,250,90400,"2017-12-04","BUVA"
275,275,265,265,8000,"2017-12-05","BUVA"
265,267.5,250,250,600,"2017-12-06","BUVA"
231,262.5,230,262.5,1000,"2017-12-07","BUVA"
240,242,240,242,23200,"2017-12-08","BUVA"
275,275,242,250,1400,"2017-12-11","BUVA"
275,275,231,231,7200,"2017-12-12","BUVA"
275,275,255,255,1400,"2017-12-13","BUVA"
275,275,230,246,6600,"2017-12-14","BUVA"
250,265,235,265,3400,"2017-12-15","BUVA"
250,262.5,250,262.5,13800,"2017-12-18","BUVA"
262.5,262.5,262.5,262.5,0,"2017-12-19","BUVA"
250,250,250,250,1200,"2017-12-20","BUVA"
235,262.5,230,262.5,20400,"2017-12-21","BUVA"
240,249,240,249,21400,"2017-12-22","BUVA"
249,249,249,249,0,"2017-12-25","BUVA"
249,249,249,249,0,"2017-12-26","BUVA"
267.5,267.5,260,262.5,9200,"2017-12-27","BUVA"
260,260,260,260,800,"2017-12-28","BUVA"
240,260,235,260,31400,"2017-12-29","BUVA"
260,260,260,260,0,"2018-01-01","BUVA"
232,241,232,241,400,"2018-01-02","BUVA"
250,300,242,250,322000,"2018-01-03","BUVA"
250,300,232,250,368400,"2018-01-04","BUVA"
232,252.5,232,242,34200,"2018-01-05","BUVA"
242,242,242,242,0,"2018-01-08","BUVA"
275,275,275,275,200,"2018-01-09","BUVA"
260,260,260,260,400,"2018-01-10","BUVA"
260,260,260,260,14400,"2018-01-11","BUVA"
260,260,260,260,400,"2018-01-12","BUVA"
260,260,260,260,0,"2018-01-15","BUVA"
242,242,242,242,600,"2018-01-16","BUVA"
242,242,242,242,0,"2018-01-17","BUVA"
255,272.5,255,265,5800,"2018-01-18","BUVA"
265,265,265,265,0,"2018-01-19","BUVA"
265,265,265,265,0,"2018-01-22","BUVA"
262.5,265,260,265,26600,"2018-01-23","BUVA"
265,265,265,265,30000,"2018-01-24","BUVA"
262.5,262.5,260,260,40400,"2018-01-25","BUVA"
242,300,242,290,307600,"2018-01-26","BUVA"
250,287.5,250,287.5,5400,"2018-01-29","BUVA"
242,265,242,265,3600,"2018-01-30","BUVA"
265,265,265,265,1600,"2018-01-31","BUVA"
265,265,265,265,5400,"2018-02-01","BUVA"
265,267.5,265,267.5,1000,"2018-02-02","BUVA"
230,246,230,246,1200,"2018-02-05","BUVA"
255,285,255,255,2800,"2018-02-06","BUVA"
255,262.5,250,262.5,3400,"2018-02-07","BUVA"
250,250,250,250,200,"2018-02-08","BUVA"
240,245,240,245,400,"2018-02-09","BUVA"
230,240,230,240,1600,"2018-02-12","BUVA"
243,243,243,243,200,"2018-02-13","BUVA"
243,275,243,249,1200,"2018-02-14","BUVA"
249,249,249,249,0,"2018-02-15","BUVA"
249,249,249,249,0,"2018-02-16","BUVA"
248,250,248,250,800,"2018-02-19","BUVA"
257.5,257.5,257.5,257.5,200,"2018-02-20","BUVA"
257.5,257.5,257.5,257.5,0,"2018-02-21","BUVA"
232,255,232,255,400,"2018-02-22","BUVA"
255,255,255,255,0,"2018-02-23","BUVA"
255,255,255,255,0,"2018-02-26","BUVA"
257.5,280,257.5,280,400,"2018-02-27","BUVA"
280,287.5,280,280,6600,"2018-02-28","BUVA"
280,280,280,280,0,"2018-03-01","BUVA"
232,245,232,245,400,"2018-03-02","BUVA"
252.5,292.5,252.5,292.5,15400,"2018-03-05","BUVA"
290,290,290,290,200,"2018-03-06","BUVA"
285,285,285,285,200,"2018-03-07","BUVA"
292.5,292.5,290,290,400,"2018-03-08","BUVA"
292.5,292.5,292.5,292.5,200,"2018-03-09","BUVA"
292.5,292.5,292.5,292.5,0,"2018-03-12","BUVA"
235,235,235,235,200,"2018-03-13","BUVA"
292.5,292.5,235,270,19200,"2018-03-14","BUVA"
267.5,267.5,260,260,400,"2018-03-15","BUVA"
267.5,275,255,255,12800,"2018-03-16","BUVA"
255,277.5,255,275,4000,"2018-03-19","BUVA"
230,270,230,270,400,"2018-03-20","BUVA"
245,248,245,246,4400,"2018-03-21","BUVA"
246,246,246,246,400,"2018-03-22","BUVA"
237,237,237,237,200,"2018-03-23","BUVA"
237,237,237,237,200,"2018-03-26","BUVA"
237,237,237,237,200,"2018-03-27","BUVA"
237,237,237,237,0,"2018-03-28","BUVA"
237,237,237,237,0,"2018-03-29","BUVA"
237,237,237,237,0,"2018-03-30","BUVA"
239,239,237,237,400,"2018-04-02","BUVA"
230,230,230,230,200,"2018-04-03","BUVA"
231,241,231,240,1600,"2018-04-04","BUVA"
231,270,220,222,327200,"2018-04-05","BUVA"
245,270,245,245,42000,"2018-04-06","BUVA"
201,201,201,201,200,"2018-04-09","BUVA"
201,201,201,201,0,"2018-04-10","BUVA"
230,230,230,230,2000,"2018-04-11","BUVA"
235,235,235,235,400,"2018-04-12","BUVA"
235,235,198,211,122200,"2018-04-13","BUVA"
211,211,211,211,0,"2018-04-16","BUVA"
211,211,211,211,0,"2018-04-17","BUVA"
249,249,248,248,400,"2018-04-18","BUVA"
248,248,248,248,0,"2018-04-19","BUVA"
248,248,248,248,0,"2018-04-20","BUVA"
292.5,292.5,248,292.5,1400,"2018-04-23","BUVA"
275,275,237,237,21400,"2018-04-24","BUVA"
237,237,237,237,0,"2018-04-25","BUVA"
237,237,237,237,0,"2018-04-26","BUVA"
237,237,237,237,0,"2018-04-27","BUVA"
240,240,215,240,400,"2018-04-30","BUVA"
240,240,240,240,0,"2018-05-01","BUVA"
240,240,240,240,0,"2018-05-02","BUVA"
240,243,240,243,400,"2018-05-03","BUVA"
243,250,210,242,17400,"2018-05-04","BUVA"
249,249,202,202,4000,"2018-05-07","BUVA"
241,241,240,240,600,"2018-05-08","BUVA"
240,240,240,240,600,"2018-05-09","BUVA"
240,240,240,240,0,"2018-05-10","BUVA"
240,240,240,240,0,"2018-05-11","BUVA"
240,249,240,240,3200,"2018-05-14","BUVA"
240,240,240,240,0,"2018-05-15","BUVA"
209,249,209,238,2200,"2018-05-16","BUVA"
220,225,220,225,8400,"2018-05-17","BUVA"
225,225,225,225,0,"2018-05-18","BUVA"
225,225,225,225,0,"2018-05-21","BUVA"
225,240,225,240,5000,"2018-05-22","BUVA"
240,240,240,240,0,"2018-05-23","BUVA"
240,240,240,240,0,"2018-05-24","BUVA"
240,240,240,240,0,"2018-05-25","BUVA"
240,240,240,240,0,"2018-05-28","BUVA"
240,240,240,240,0,"2018-05-29","BUVA"
230,240,230,238,1800,"2018-05-30","BUVA"
237,237,237,237,600,"2018-05-31","BUVA"
237,237,237,237,0,"2018-06-01","BUVA"
237,237,237,237,0,"2018-06-04","BUVA"
237,237,237,237,0,"2018-06-05","BUVA"
237,237,237,237,0,"2018-06-06","BUVA"
237,237,237,237,0,"2018-06-07","BUVA"
237,237,237,237,0,"2018-06-08","BUVA"
237,237,237,237,0,"2018-06-11","BUVA"
237,237,237,237,0,"2018-06-12","BUVA"
237,237,237,237,0,"2018-06-13","BUVA"
237,237,237,237,0,"2018-06-14","BUVA"
237,237,237,237,0,"2018-06-15","BUVA"
237,237,237,237,0,"2018-06-18","BUVA"
237,237,237,237,0,"2018-06-19","BUVA"
237,237,237,237,0,"2018-06-20","BUVA"
237,237,237,237,0,"2018-06-21","BUVA"
237,237,237,237,0,"2018-06-22","BUVA"
200,205,184,186,1784600,"2018-06-25","BUVA"
180,185,160,171,639600,"2018-06-26","BUVA"
161,174,156,165,44800,"2018-06-27","BUVA"
157,160,157,160,600,"2018-06-28","BUVA"
175,175,175,175,4600,"2018-06-29","BUVA"
215,215,215,215,200,"2018-07-02","BUVA"
190,192,190,192,10200,"2018-07-03","BUVA"
190,190,190,190,12000,"2018-07-04","BUVA"
190,200,190,200,10200,"2018-07-05","BUVA"
209,210,150,200,95400,"2018-07-06","BUVA"
191,201,191,201,1e+05,"2018-07-09","BUVA"
205,215,205,215,30200,"2018-07-10","BUVA"
214,214,212,213,456200,"2018-07-11","BUVA"
212,220,212,217,546000,"2018-07-12","BUVA"
215,216,215,215,635000,"2018-07-13","BUVA"
215,225,212,221,671800,"2018-07-16","BUVA"
220,225,220,221,1052400,"2018-07-17","BUVA"
222,224,218,223,1025200,"2018-07-18","BUVA"
224,227,216,222,1251600,"2018-07-19","BUVA"
223,226,215,225,2000600,"2018-07-20","BUVA"
226,228,216,226,6108600,"2018-07-23","BUVA"
227,230,216,227,9720200,"2018-07-24","BUVA"
228,230,226,227,9656600,"2018-07-25","BUVA"
228,231,210,220,7283600,"2018-07-26","BUVA"
225,225,203,210,11133800,"2018-07-27","BUVA"
213,214,209,214,12412800,"2018-07-30","BUVA"
214,220,206,220,26918800,"2018-07-31","BUVA"
236,236,210,228,12943200,"2018-08-01","BUVA"
226,230,226,230,13981400,"2018-08-02","BUVA"
230,234,228,234,13927800,"2018-08-03","BUVA"
234,240,234,240,13787200,"2018-08-06","BUVA"
240,294,240,294,14128000,"2018-08-07","BUVA"
294,294,264,288,14827700,"2018-08-08","BUVA"
270,282,270,282,13959900,"2018-08-09","BUVA"
278,278,254,254,12032000,"2018-08-10","BUVA"
254,260,238,254,11466900,"2018-08-13","BUVA"
256,260,244,260,9025700,"2018-08-14","BUVA"
262,262,258,262,7493300,"2018-08-15","BUVA"
262,262,260,262,5070600,"2018-08-16","BUVA"
262,262,262,262,0,"2018-08-17","BUVA"
260,262,260,262,3089900,"2018-08-20","BUVA"
262,262,260,262,2967700,"2018-08-21","BUVA"
262,262,262,262,0,"2018-08-22","BUVA"
260,262,260,262,2970700,"2018-08-23","BUVA"
260,262,258,262,3090900,"2018-08-24","BUVA"
262,262,260,262,3010800,"2018-08-27","BUVA"
260,262,260,262,2984200,"2018-08-28","BUVA"
262,266,260,266,3180900,"2018-08-29","BUVA"
264,268,264,268,3045300,"2018-08-30","BUVA"
268,268,268,268,2995800,"2018-08-31","BUVA"
268,268,268,268,3051600,"2018-09-03","BUVA"
268,268,264,266,2967800,"2018-09-04","BUVA"
266,266,260,262,3062300,"2018-09-05","BUVA"
262,326,242,266,3056200,"2018-09-06","BUVA"
266,270,200,200,3166500,"2018-09-07","BUVA"
230,244,151,151,3670500,"2018-09-10","BUVA"
151,151,151,151,0,"2018-09-11","BUVA"
174,195,150,150,9947500,"2018-09-12","BUVA"
160,168,150,153,4140600,"2018-09-13","BUVA"
160,181,154,160,4206600,"2018-09-14","BUVA"
163,168,156,162,4076400,"2018-09-17","BUVA"
165,165,160,161,3606600,"2018-09-18","BUVA"
163,168,161,163,3677000,"2018-09-19","BUVA"
165,170,162,170,3638100,"2018-09-20","BUVA"
168,169,161,163,3844900,"2018-09-21","BUVA"
161,164,156,164,3520100,"2018-09-24","BUVA"
165,165,158,164,3646300,"2018-09-25","BUVA"
164,164,158,164,3568000,"2018-09-26","BUVA"
164,164,160,160,5094200,"2018-09-27","BUVA"
162,170,156,166,7164000,"2018-09-28","BUVA"
166,166,160,162,7390100,"2018-10-01","BUVA"
162,162,151,162,8158000,"2018-10-02","BUVA"
162,166,162,166,9539000,"2018-10-03","BUVA"
165,166,160,165,9113800,"2018-10-04","BUVA"
167,167,160,165,9168100,"2018-10-05","BUVA"
166,180,160,180,12721300,"2018-10-08","BUVA"
180,185,174,180,12208100,"2018-10-09","BUVA"
179,180,172,178,12072600,"2018-10-10","BUVA"
178,179,162,178,12208700,"2018-10-11","BUVA"
171,180,170,179,12420900,"2018-10-12","BUVA"
179,180,169,180,12168100,"2018-10-15","BUVA"
180,181,174,181,12549400,"2018-10-16","BUVA"
182,190,175,190,13049800,"2018-10-17","BUVA"
190,200,186,200,13222800,"2018-10-18","BUVA"
200,240,196,212,14917100,"2018-10-19","BUVA"
212,214,192,208,14751000,"2018-10-22","BUVA"
202,206,200,200,13803300,"2018-10-23","BUVA"
198,208,196,200,13740500,"2018-10-24","BUVA"
200,202,197,200,14788000,"2018-10-25","BUVA"
199,204,198,200,14785800,"2018-10-26","BUVA"
199,199,193,198,14697400,"2018-10-29","BUVA"
198,220,198,208,15810900,"2018-10-30","BUVA"
208,220,193,220,15331300,"2018-10-31","BUVA"
200,222,200,222,14729600,"2018-11-01","BUVA"
218,226,212,226,16861700,"2018-11-02","BUVA"
212,228,200,226,14221800,"2018-11-05","BUVA"
224,228,210,216,14708900,"2018-11-06","BUVA"
212,216,210,214,14901500,"2018-11-07","BUVA"
214,216,208,208,14005900,"2018-11-08","BUVA"
210,214,202,202,10133000,"2018-11-09","BUVA"
200,212,200,204,11177400,"2018-11-12","BUVA"
204,210,190,210,10810800,"2018-11-13","BUVA"
206,212,196,212,10060800,"2018-11-14","BUVA"
212,232,206,232,10297800,"2018-11-15","BUVA"
228,254,214,214,8061500,"2018-11-16","BUVA"
214,224,202,214,10360900,"2018-11-19","BUVA"
214,214,214,214,0,"2018-11-20","BUVA"
212,224,210,216,9538400,"2018-11-21","BUVA"
210,214,204,214,10463100,"2018-11-22","BUVA"
212,250,212,240,15625900,"2018-11-23","BUVA"
240,300,230,250,17020400,"2018-11-26","BUVA"
248,272,248,264,18867400,"2018-11-27","BUVA"
262,290,258,270,16768700,"2018-11-28","BUVA"
268,272,258,268,13864300,"2018-11-29","BUVA"
268,276,260,276,15705400,"2018-11-30","BUVA"
276,280,256,260,17454200,"2018-12-03","BUVA"
258,262,254,254,17459700,"2018-12-04","BUVA"
252,270,248,270,17430200,"2018-12-05","BUVA"
266,266,240,240,18029300,"2018-12-06","BUVA"
242,242,212,212,12277700,"2018-12-07","BUVA"
204,228,204,208,14436800,"2018-12-10","BUVA"
206,218,197,212,18627000,"2018-12-11","BUVA"
212,214,206,210,16853400,"2018-12-12","BUVA"
210,212,204,208,16167200,"2018-12-13","BUVA"
208,218,206,212,17330500,"2018-12-14","BUVA"
212,216,210,214,16386300,"2018-12-17","BUVA"
212,214,206,214,17731900,"2018-12-18","BUVA"
212,212,202,206,17138300,"2018-12-19","BUVA"
206,208,200,202,17294300,"2018-12-20","BUVA"
202,204,197,204,17658600,"2018-12-21","BUVA"
204,204,204,204,0,"2018-12-24","BUVA"
204,204,204,204,0,"2018-12-25","BUVA"
204,210,198,206,18074100,"2018-12-26","BUVA"
206,210,204,208,17382500,"2018-12-27","BUVA"
208,212,206,206,11339400,"2018-12-28","BUVA"
206,206,206,206,0,"2018-12-31","BUVA"
206,206,206,206,0,"2019-01-01","BUVA"
202,208,197,197,9298400,"2019-01-02","BUVA"
200,202,196,199,7133600,"2019-01-03","BUVA"
199,200,195,199,6033600,"2019-01-04","BUVA"
199,202,194,196,13102400,"2019-01-07","BUVA"
196,204,188,200,18947100,"2019-01-08","BUVA"
200,202,192,196,17302600,"2019-01-09","BUVA"
196,196,188,191,10089500,"2019-01-10","BUVA"
191,193,190,191,6919000,"2019-01-11","BUVA"
190,196,180,189,11976700,"2019-01-14","BUVA"
189,199,186,199,16465000,"2019-01-15","BUVA"
200,202,187,188,19195000,"2019-01-16","BUVA"
181,191,180,185,18945400,"2019-01-17","BUVA"
185,186,182,184,18358500,"2019-01-18","BUVA"
184,185,180,182,18501900,"2019-01-21","BUVA"
182,184,172,179,13931300,"2019-01-22","BUVA"
175,185,175,181,16596900,"2019-01-23","BUVA"
182,183,179,180,15134000,"2019-01-24","BUVA"
182,184,175,182,15965200,"2019-01-25","BUVA"
182,184,177,181,12930300,"2019-01-28","BUVA"
181,182,175,180,12135900,"2019-01-29","BUVA"
180,180,166,169,13979200,"2019-01-30","BUVA"
169,173,166,171,15641100,"2019-01-31","BUVA"
171,181,171,180,16749600,"2019-02-01","BUVA"
180,180,169,178,15272900,"2019-02-04","BUVA"
178,178,178,178,0,"2019-02-05","BUVA"
178,180,160,167,15996900,"2019-02-06","BUVA"
170,171,163,170,16081800,"2019-02-07","BUVA"
170,173,166,172,15972800,"2019-02-08","BUVA"
172,172,164,169,14571100,"2019-02-11","BUVA"
167,173,167,169,15350300,"2019-02-12","BUVA"
167,170,166,170,15005200,"2019-02-13","BUVA"
166,171,166,167,16605400,"2019-02-14","BUVA"
167,169,157,158,15703900,"2019-02-15","BUVA"
155,162,154,156,16712600,"2019-02-18","BUVA"
158,158,150,155,16495500,"2019-02-19","BUVA"
155,156,151,156,16631900,"2019-02-20","BUVA"
156,163,156,162,16599900,"2019-02-21","BUVA"
162,173,162,170,16867900,"2019-02-22","BUVA"
172,175,172,173,17098700,"2019-02-25","BUVA"
174,178,160,167,17693000,"2019-02-26","BUVA"
167,171,159,162,19187200,"2019-02-27","BUVA"
161,162,158,158,17066000,"2019-02-28","BUVA"
158,163,157,158,16061000,"2019-03-01","BUVA"
159,168,159,167,18665200,"2019-03-04","BUVA"
167,170,156,157,16987700,"2019-03-05","BUVA"
158,159,153,154,18073700,"2019-03-06","BUVA"
154,154,154,154,0,"2019-03-07","BUVA"
155,157,152,157,18302400,"2019-03-08","BUVA"
157,158,148,150,17518700,"2019-03-11","BUVA"
150,152,146,149,17268300,"2019-03-12","BUVA"
148,153,148,151,17350400,"2019-03-13","BUVA"
151,156,150,155,18650100,"2019-03-14","BUVA"
155,158,153,156,17080000,"2019-03-15","BUVA"
155,157,153,156,18381900,"2019-03-18","BUVA"
154,159,154,157,18445800,"2019-03-19","BUVA"
158,166,157,160,18684900,"2019-03-20","BUVA"
159,163,159,161,17735900,"2019-03-21","BUVA"
160,164,160,163,17447100,"2019-03-22","BUVA"
161,161,155,156,17065100,"2019-03-25","BUVA"
156,157,130,139,31555300,"2019-03-26","BUVA"
140,141,132,136,18808900,"2019-03-27","BUVA"
138,138,132,134,18933000,"2019-03-28","BUVA"
133,135,131,134,19116300,"2019-03-29","BUVA"
133,138,131,135,18854000,"2019-04-01","BUVA"
136,137,133,135,15349100,"2019-04-02","BUVA"
135,135,135,135,0,"2019-04-03","BUVA"
136,136,134,135,18637400,"2019-04-04","BUVA"
135,137,134,135,16693700,"2019-04-05","BUVA"
135,140,130,134,19767500,"2019-04-08","BUVA"
131,133,126,131,19265300,"2019-04-09","BUVA"
130,135,130,132,18905900,"2019-04-10","BUVA"
131,132,130,130,17885500,"2019-04-11","BUVA"
126,131,121,127,19066300,"2019-04-12","BUVA"
127,129,127,127,18629300,"2019-04-15","BUVA"
127,128,126,126,19286900,"2019-04-16","BUVA"
126,126,126,126,0,"2019-04-17","BUVA"
126,126,125,126,18127800,"2019-04-18","BUVA"
126,126,126,126,0,"2019-04-19","BUVA"
126,128,122,125,19266600,"2019-04-22","BUVA"
125,127,122,124,18344100,"2019-04-23","BUVA"
121,121,102,111,21071700,"2019-04-24","BUVA"
111,115,100,104,20087300,"2019-04-25","BUVA"
104,110,104,105,20195900,"2019-04-26","BUVA"
105,105,91,104,23152800,"2019-04-29","BUVA"
103,110,103,107,22662000,"2019-04-30","BUVA"
107,107,107,107,0,"2019-05-01","BUVA"
107,110,92,105,23287200,"2019-05-02","BUVA"
105,105,98,103,25079800,"2019-05-03","BUVA"
103,103,100,102,21537300,"2019-05-06","BUVA"
101,104,100,100,20243300,"2019-05-07","BUVA"
102,118,102,106,26307100,"2019-05-08","BUVA"
106,112,103,104,22342400,"2019-05-09","BUVA"
103,108,103,106,22207200,"2019-05-10","BUVA"
106,110,105,106,26133000,"2019-05-13","BUVA"
105,110,104,108,24825600,"2019-05-14","BUVA"
108,123,108,123,24348400,"2019-05-15","BUVA"
123,135,121,122,23930200,"2019-05-16","BUVA"
122,122,118,121,24109800,"2019-05-17","BUVA"
120,124,120,120,23374700,"2019-05-20","BUVA"
120,124,111,121,23088700,"2019-05-21","BUVA"
118,122,118,121,22381600,"2019-05-22","BUVA"
121,125,120,122,22429900,"2019-05-23","BUVA"
122,125,120,125,24524600,"2019-05-24","BUVA"
124,127,121,121,23990600,"2019-05-27","BUVA"
122,123,121,122,23526500,"2019-05-28","BUVA"
122,124,112,120,25276700,"2019-05-29","BUVA"
120,120,120,120,0,"2019-05-30","BUVA"
119,122,115,115,22270700,"2019-05-31","BUVA"
115,115,115,115,0,"2019-06-03","BUVA"
115,115,115,115,0,"2019-06-04","BUVA"
115,115,115,115,0,"2019-06-05","BUVA"
115,115,115,115,0,"2019-06-06","BUVA"
115,115,115,115,0,"2019-06-07","BUVA"
115,120,114,117,23082800,"2019-06-10","BUVA"
117,124,115,117,23439300,"2019-06-11","BUVA"
117,117,110,117,27106100,"2019-06-12","BUVA"
113,115,111,115,26200800,"2019-06-13","BUVA"
114,114,112,112,25499400,"2019-06-14","BUVA"
112,120,108,112,29834600,"2019-06-17","BUVA"
112,113,96,100,29687400,"2019-06-18","BUVA"
NA,NA,NA,NA,NA,"2019-06-19","BUVA"
100,102,98,101,29027400,"2019-06-20","BUVA"
101,103,100,101,17275900,"2019-06-21","BUVA"
101,102,97,102,2193400,"2019-06-24","BUVA"
101,105,99,101,1704100,"2019-06-25","BUVA"
101,102,99,101,1748500,"2019-06-26","BUVA"
101,101,98,99,1082000,"2019-06-27","BUVA"
99,101,98,99,992700,"2019-06-28","BUVA"
99,100,98,99,623700,"2019-07-01","BUVA"
99,101,98,99,1247200,"2019-07-02","BUVA"
99,100,98,99,18107800,"2019-07-03","BUVA"
99,104,98,100,25208300,"2019-07-04","BUVA"
101,112,100,102,31057300,"2019-07-05","BUVA"
103,104,101,104,27725500,"2019-07-08","BUVA"
104,108,103,106,28166900,"2019-07-09","BUVA"
106,107,104,104,27379300,"2019-07-10","BUVA"
105,106,103,106,28566200,"2019-07-11","BUVA"
105,106,102,102,27166400,"2019-07-12","BUVA"
103,103,100,101,26013200,"2019-07-15","BUVA"
100,101,99,99,29711700,"2019-07-16","BUVA"
99,101,99,99,27328900,"2019-07-17","BUVA"
99,101,99,100,26800500,"2019-07-18","BUVA"
100,101,99,100,26426900,"2019-07-19","BUVA"
100,100,97,98,24924100,"2019-07-22","BUVA"
99,99,96,97,24203400,"2019-07-23","BUVA"
97,97,96,96,26880700,"2019-07-24","BUVA"
96,98,96,97,26296700,"2019-07-25","BUVA"
97,97,95,96,27258800,"2019-07-26","BUVA"
97,97,95,96,28423000,"2019-07-29","BUVA"
96,97,95,96,27710900,"2019-07-30","BUVA"
97,97,95,95,28801700,"2019-07-31","BUVA"
96,96,91,93,30066700,"2019-08-01","BUVA"
94,94,92,93,24942500,"2019-08-02","BUVA"
92,92,85,87,30606100,"2019-08-05","BUVA"
87,88,85,88,1274400,"2019-08-06","BUVA"
88,88,87,88,709700,"2019-08-07","BUVA"
85,90,85,88,1058900,"2019-08-08","BUVA"
88,89,88,88,811300,"2019-08-09","BUVA"
89,89,87,88,500800,"2019-08-12","BUVA"
87,95,86,90,1890000,"2019-08-13","BUVA"
91,94,90,90,1052500,"2019-08-14","BUVA"
90,91,89,90,610000,"2019-08-15","BUVA"
91,92,89,89,516000,"2019-08-16","BUVA"
90,90,89,89,881400,"2019-08-19","BUVA"
89,89,88,88,334300,"2019-08-20","BUVA"
88,90,86,88,183500,"2019-08-21","BUVA"
88,90,87,88,692000,"2019-08-22","BUVA"
88,91,87,91,754500,"2019-08-23","BUVA"
91,93,87,89,227500,"2019-08-26","BUVA"
90,91,89,90,59700,"2019-08-27","BUVA"
90,90,86,89,162600,"2019-08-28","BUVA"
88,89,86,86,454500,"2019-08-29","BUVA"
87,88,85,87,244100,"2019-08-30","BUVA"
87,87,84,86,457900,"2019-09-02","BUVA"
86,86,84,86,156600,"2019-09-03","BUVA"
86,86,83,84,170200,"2019-09-04","BUVA"
84,87,82,87,578400,"2019-09-05","BUVA"
88,88,85,86,250600,"2019-09-06","BUVA"
85,88,83,88,598600,"2019-09-09","BUVA"
86,87,84,87,260600,"2019-09-10","BUVA"
87,95,80,91,2159700,"2019-09-11","BUVA"
90,92,89,92,821800,"2019-09-12","BUVA"
92,92,90,92,230900,"2019-09-13","BUVA"
90,90,85,86,312100,"2019-09-16","BUVA"
86,89,86,88,59300,"2019-09-17","BUVA"
87,89,81,88,1449700,"2019-09-18","BUVA"
88,88,85,86,251800,"2019-09-19","BUVA"
86,87,85,87,81900,"2019-09-20","BUVA"
87,87,83,86,86400,"2019-09-23","BUVA"
85,86,83,85,348500,"2019-09-24","BUVA"
85,87,83,84,146300,"2019-09-25","BUVA"
85,85,83,84,252200,"2019-09-26","BUVA"
84,84,75,82,1903700,"2019-09-27","BUVA"
84,84,76,82,523500,"2019-09-30","BUVA"
82,82,81,82,182700,"2019-10-01","BUVA"
83,86,83,85,373900,"2019-10-02","BUVA"
81,82,78,80,401500,"2019-10-03","BUVA"
81,82,81,82,24400,"2019-10-04","BUVA"
82,83,80,81,134500,"2019-10-07","BUVA"
81,81,80,80,132500,"2019-10-08","BUVA"
80,82,79,82,28600,"2019-10-09","BUVA"
82,83,82,83,97900,"2019-10-10","BUVA"
83,91,83,91,578700,"2019-10-11","BUVA"
92,93,89,91,849200,"2019-10-14","BUVA"
90,91,87,89,901300,"2019-10-15","BUVA"
89,90,87,90,69100,"2019-10-16","BUVA"
88,88,85,85,424100,"2019-10-17","BUVA"
85,87,85,87,8900,"2019-10-18","BUVA"
83,84,83,84,26700,"2019-10-21","BUVA"
84,87,84,87,4100,"2019-10-22","BUVA"
87,87,86,86,112200,"2019-10-23","BUVA"
86,87,86,86,103500,"2019-10-24","BUVA"
85,89,84,89,36400,"2019-10-25","BUVA"
88,89,85,88,3600,"2019-10-28","BUVA"
88,88,88,88,100,"2019-10-29","BUVA"
85,87,84,84,60500,"2019-10-30","BUVA"
84,86,82,86,44200,"2019-10-31","BUVA"
82,84,73,84,1554400,"2019-11-01","BUVA"
84,85,79,84,171300,"2019-11-04","BUVA"
80,85,78,85,60400,"2019-11-05","BUVA"
81,84,77,84,694600,"2019-11-06","BUVA"
84,84,78,83,777800,"2019-11-07","BUVA"
83,84,81,82,594700,"2019-11-08","BUVA"
79,82,79,82,28500,"2019-11-11","BUVA"
82,82,81,81,700900,"2019-11-12","BUVA"
79,81,79,81,332300,"2019-11-13","BUVA"
77,80,77,80,357800,"2019-11-14","BUVA"
80,80,78,80,52100,"2019-11-15","BUVA"
80,82,72,82,361600,"2019-11-18","BUVA"
82,85,79,79,326500,"2019-11-19","BUVA"
81,82,78,78,202500,"2019-11-20","BUVA"
79,82,79,82,105800,"2019-11-21","BUVA"
82,82,81,81,22900,"2019-11-22","BUVA"
81,82,79,81,42500,"2019-11-25","BUVA"
82,82,74,80,47600,"2019-11-26","BUVA"
81,81,79,80,127100,"2019-11-27","BUVA"
80,80,79,80,12300,"2019-11-28","BUVA"
79,80,79,79,28500,"2019-11-29","BUVA"
80,88,79,84,375000,"2019-12-02","BUVA"
81,88,81,88,219900,"2019-12-03","BUVA"
88,88,83,83,15200,"2019-12-04","BUVA"
82,89,82,86,120400,"2019-12-05","BUVA"
86,88,82,85,162100,"2019-12-06","BUVA"
85,85,84,84,161400,"2019-12-09","BUVA"
80,80,80,80,100,"2019-12-10","BUVA"
85,86,81,86,51900,"2019-12-11","BUVA"
82,85,77,85,78900,"2019-12-12","BUVA"
85,85,82,85,29800,"2019-12-13","BUVA"
82,83,80,83,40300,"2019-12-16","BUVA"
82,89,81,83,15200,"2019-12-17","BUVA"
83,85,83,85,11700,"2019-12-18","BUVA"
84,85,80,85,62300,"2019-12-19","BUVA"
81,81,65,74,1577400,"2019-12-20","BUVA"
64,85,64,79,140700,"2019-12-23","BUVA"
72,79,67,78,96100,"2019-12-26","BUVA"
77,77,72,74,206400,"2019-12-27","BUVA"
77,82,72,74,31600,"2019-12-30","BUVA"
76,80,76,77,73200,"2020-01-02","BUVA"
77,77,77,77,0,"2020-01-03","BUVA"
77,78,70,78,201600,"2020-01-06","BUVA"
78,78,72,78,22300,"2020-01-07","BUVA"
71,77,66,76,1400,"2020-01-08","BUVA"
75,75,70,74,97000,"2020-01-09","BUVA"
73,73,66,72,758100,"2020-01-10","BUVA"
70,79,69,70,430400,"2020-01-13","BUVA"
70,71,69,71,297800,"2020-01-14","BUVA"
70,75,69,75,15000,"2020-01-15","BUVA"
70,75,70,75,49700,"2020-01-16","BUVA"
72,72,70,70,55000,"2020-01-17","BUVA"
71,71,69,70,122500,"2020-01-20","BUVA"
67,67,57,60,1397800,"2020-01-21","BUVA"
50,61,50,57,349200,"2020-01-22","BUVA"
58,60,56,58,123600,"2020-01-23","BUVA"
58,58,58,58,27500,"2020-01-24","BUVA"
58,58,56,57,37900,"2020-01-27","BUVA"
51,58,51,58,127100,"2020-01-28","BUVA"
58,58,54,55,16600,"2020-01-29","BUVA"
55,58,54,55,13400,"2020-01-30","BUVA"
55,56,50,56,346700,"2020-01-31","BUVA"
55,55,55,55,17800,"2020-02-03","BUVA"
54,55,54,55,26300,"2020-02-04","BUVA"
53,55,52,55,16900,"2020-02-05","BUVA"
54,63,51,63,495100,"2020-02-06","BUVA"
63,71,54,71,310600,"2020-02-07","BUVA"
72,82,71,82,986400,"2020-02-10","BUVA"
83,90,78,88,1258800,"2020-02-11","BUVA"
91,93,85,89,1108200,"2020-02-12","BUVA"
88,89,84,86,312700,"2020-02-13","BUVA"
85,85,80,82,523500,"2020-02-14","BUVA"
81,87,79,86,885700,"2020-02-17","BUVA"
86,86,80,85,120500,"2020-02-18","BUVA"
85,85,83,83,42300,"2020-02-19","BUVA"
84,84,82,83,30100,"2020-02-20","BUVA"
83,88,81,83,16600,"2020-02-21","BUVA"
81,90,81,85,356800,"2020-02-24","BUVA"
83,88,83,88,101100,"2020-02-25","BUVA"
84,87,83,87,114100,"2020-02-26","BUVA"
84,84,79,84,35800,"2020-02-27","BUVA"
84,89,82,88,435200,"2020-02-28","BUVA"
87,92,87,90,1218100,"2020-03-02","BUVA"
90,91,82,83,416700,"2020-03-03","BUVA"
83,93,83,92,1400700,"2020-03-04","BUVA"
92,92,85,92,394000,"2020-03-05","BUVA"
90,90,89,90,6500,"2020-03-06","BUVA"
89,89,81,81,35100,"2020-03-09","BUVA"
81,90,81,90,2600,"2020-03-10","BUVA"
82,83,81,81,190000,"2020-03-11","BUVA"
81,81,81,81,25300,"2020-03-12","BUVA"
81,88,76,78,67700,"2020-03-13","BUVA"
78,78,78,78,0,"2020-03-16","BUVA"
70,79,70,78,250000,"2020-03-17","BUVA"
73,77,73,76,55800,"2020-03-18","BUVA"
75,76,71,71,5700,"2020-03-19","BUVA"
69,69,69,69,16700,"2020-03-20","BUVA"
69,69,65,65,44500,"2020-03-23","BUVA"
65,65,61,61,13300,"2020-03-24","BUVA"
61,61,57,57,400200,"2020-03-26","BUVA"
57,63,57,59,28400,"2020-03-27","BUVA"
60,60,55,55,6900,"2020-03-30","BUVA"
55,58,55,58,35000,"2020-03-31","BUVA"
58,58,58,58,0,"2020-04-01","BUVA"
54,56,54,56,17100,"2020-04-02","BUVA"
53,55,53,55,154900,"2020-04-03","BUVA"
55,56,55,56,10600,"2020-04-06","BUVA"
55,56,55,56,13800,"2020-04-07","BUVA"
57,63,57,60,431800,"2020-04-08","BUVA"
61,61,56,57,26200,"2020-04-09","BUVA"
57,59,57,57,9100,"2020-04-13","BUVA"
59,61,59,61,5600,"2020-04-14","BUVA"
61,61,61,61,1900,"2020-04-15","BUVA"
60,60,57,60,1900,"2020-04-16","BUVA"
60,60,60,60,0,"2020-04-17","BUVA"
60,60,60,60,300,"2020-04-20","BUVA"
60,60,56,56,4900,"2020-04-21","BUVA"
56,56,56,56,0,"2020-04-22","BUVA"
60,71,59,67,82700,"2020-04-23","BUVA"
66,67,63,63,87900,"2020-04-24","BUVA"
60,61,59,59,18100,"2020-04-27","BUVA"
60,61,60,60,15100,"2020-04-28","BUVA"
61,61,59,60,10900,"2020-04-29","BUVA"
61,61,57,58,13800,"2020-04-30","BUVA"
58,58,58,58,1200,"2020-05-04","BUVA"
58,58,58,58,0,"2020-05-05","BUVA"
58,58,58,58,2100,"2020-05-06","BUVA"
56,58,55,58,14100,"2020-05-08","BUVA"
56,58,56,58,4800,"2020-05-11","BUVA"
58,61,57,57,5008700,"2020-05-12","BUVA"
59,59,57,57,6800,"2020-05-13","BUVA"
57,57,54,54,10700,"2020-05-14","BUVA"
54,54,53,53,1100,"2020-05-15","BUVA"
52,55,52,54,8700,"2020-05-18","BUVA"
53,54,53,54,1100,"2020-05-19","BUVA"
55,56,54,55,28500,"2020-05-20","BUVA"
55,61,55,61,26100,"2020-05-26","BUVA"
61,63,61,61,9300,"2020-05-27","BUVA"
62,62,61,61,56300,"2020-05-28","BUVA"
61,61,57,59,28700,"2020-05-29","BUVA"
57,57,57,57,2800,"2020-06-02","BUVA"
56,59,55,56,17400,"2020-06-03","BUVA"
56,57,54,57,3600,"2020-06-04","BUVA"
56,58,56,58,49300,"2020-06-05","BUVA"
58,59,57,57,52700,"2020-06-08","BUVA"
58,65,58,65,24100,"2020-06-09","BUVA"
65,68,61,61,5000,"2020-06-10","BUVA"
61,61,60,60,8900,"2020-06-11","BUVA"
70,70,57,57,4500,"2020-06-12","BUVA"
58,58,57,57,20100,"2020-06-15","BUVA"
57,62,57,61,7200,"2020-06-16","BUVA"
63,63,59,59,9600,"2020-06-17","BUVA"
59,62,59,62,11000,"2020-06-18","BUVA"
62,62,62,62,600,"2020-06-19","BUVA"
58,61,58,59,15800,"2020-06-22","BUVA"
60,60,55,55,34900,"2020-06-23","BUVA"
55,55,55,55,1400,"2020-06-24","BUVA"
55,57,54,56,11900,"2020-06-25","BUVA"
57,57,56,57,2100,"2020-06-26","BUVA"
56,56,55,55,24100,"2020-06-29","BUVA"
56,57,56,57,15600,"2020-06-30","BUVA"
57,57,54,54,100300,"2020-07-01","BUVA"
56,57,56,57,13800,"2020-07-02","BUVA"
67,67,55,57,900,"2020-07-03","BUVA"
57,57,57,57,200,"2020-07-06","BUVA"
67,67,58,58,16500,"2020-07-07","BUVA"
58,58,56,58,3300,"2020-07-08","BUVA"
57,57,56,56,11400,"2020-07-09","BUVA"
56,56,56,56,7300,"2020-07-10","BUVA"
56,56,54,56,15300,"2020-07-13","BUVA"
56,56,56,56,700,"2020-07-14","BUVA"
56,57,56,57,14100,"2020-07-15","BUVA"
57,57,54,54,50200,"2020-07-16","BUVA"
56,61,53,54,950200,"2020-07-17","BUVA"
54,62,52,52,581900,"2020-07-20","BUVA"
54,55,53,53,116400,"2020-07-21","BUVA"
55,55,53,54,70900,"2020-07-22","BUVA"
54,54,52,54,202800,"2020-07-23","BUVA"
54,55,53,54,62200,"2020-07-24","BUVA"
55,55,54,54,800,"2020-07-27","BUVA"
55,55,54,54,26500,"2020-07-28","BUVA"
53,56,53,53,80300,"2020-07-29","BUVA"
55,57,54,56,118200,"2020-07-30","BUVA"
58,62,53,54,368100,"2020-08-03","BUVA"
54,60,54,56,88300,"2020-08-04","BUVA"
58,59,56,56,17400,"2020-08-05","BUVA"
60,60,55,56,41900,"2020-08-06","BUVA"
56,56,54,55,44000,"2020-08-07","BUVA"
55,59,54,56,112500,"2020-08-10","BUVA"
56,58,56,57,21600,"2020-08-11","BUVA"
57,57,55,56,14800,"2020-08-12","BUVA"
56,58,56,56,49300,"2020-08-13","BUVA"
57,58,56,57,106100,"2020-08-14","BUVA"
56,59,56,58,11100,"2020-08-18","BUVA"
58,58,57,58,73700,"2020-08-19","BUVA"
58,58,54,56,22400,"2020-08-24","BUVA"
56,58,56,56,109500,"2020-08-25","BUVA"
56,56,53,53,887800,"2020-08-26","BUVA"
53,54,50,51,970900,"2020-08-27","BUVA"
51,53,50,52,126100,"2020-08-28","BUVA"
52,53,51,52,144600,"2020-08-31","BUVA"
52,54,52,53,80400,"2020-09-01","BUVA"
54,54,52,53,87800,"2020-09-02","BUVA"
53,54,50,52,24800,"2020-09-03","BUVA"
52,52,51,52,5600,"2020-09-04","BUVA"
51,52,51,52,35600,"2020-09-07","BUVA"
51,51,50,50,60400,"2020-09-08","BUVA"
51,51,50,50,60700,"2020-09-09","BUVA"
50,50,50,50,56400,"2020-09-10","BUVA"
50,51,50,50,122700,"2020-09-11","BUVA"
50,50,50,50,83000,"2020-09-14","BUVA"
50,51,50,50,44500,"2020-09-15","BUVA"
50,52,50,52,38300,"2020-09-16","BUVA"
51,60,51,51,112700,"2020-09-17","BUVA"
54,54,50,52,11100,"2020-09-18","BUVA"
62,62,51,51,25300,"2020-09-21","BUVA"
51,51,50,50,4300,"2020-09-22","BUVA"
51,58,50,51,44400,"2020-09-23","BUVA"
51,53,51,53,2300,"2020-09-24","BUVA"
53,53,50,52,15500,"2020-09-25","BUVA"
52,53,51,53,17400,"2020-09-28","BUVA"
52,53,51,53,215400,"2020-09-29","BUVA"
53,53,53,53,100,"2020-09-30","BUVA"
53,53,52,52,1500,"2020-10-01","BUVA"
53,53,52,52,4000,"2020-10-02","BUVA"
52,52,50,52,58300,"2020-10-05","BUVA"
51,52,51,52,22600,"2020-10-06","BUVA"
52,52,51,51,92500,"2020-10-07","BUVA"
51,56,51,53,395600,"2020-10-08","BUVA"
54,54,52,53,99800,"2020-10-09","BUVA"
53,53,52,53,55200,"2020-10-12","BUVA"
53,53,52,52,12800,"2020-10-13","BUVA"
52,52,51,51,35000,"2020-10-14","BUVA"
52,55,52,52,86700,"2020-10-15","BUVA"
52,52,52,52,88300,"2020-10-16","BUVA"
52,55,52,53,70600,"2020-10-19","BUVA"
53,53,52,52,1900,"2020-10-20","BUVA"
55,55,53,53,21200,"2020-10-21","BUVA"
53,53,52,52,16500,"2020-10-22","BUVA"
51,52,51,52,36400,"2020-10-23","BUVA"
52,53,52,53,49900,"2020-10-26","BUVA"
52,52,51,52,64300,"2020-10-27","BUVA"
52,56,52,52,24100,"2020-11-02","BUVA"
52,57,52,54,19500,"2020-11-03","BUVA"
54,54,53,53,5700,"2020-11-04","BUVA"
53,55,53,53,6300,"2020-11-05","BUVA"
53,53,52,52,79900,"2020-11-06","BUVA"
54,54,53,53,7500,"2020-11-09","BUVA"
53,55,52,55,23700,"2020-11-10","BUVA"
55,55,53,53,40600,"2020-11-11","BUVA"
53,53,53,53,4500,"2020-11-12","BUVA"
55,55,55,55,400,"2020-11-13","BUVA"
55,55,52,52,63900,"2020-11-16","BUVA"
54,54,52,53,7900,"2020-11-17","BUVA"
53,55,52,55,342700,"2020-11-18","BUVA"
55,56,54,54,36400,"2020-11-19","BUVA"
54,56,54,55,455600,"2020-11-20","BUVA"
55,58,55,58,206200,"2020-11-23","BUVA"
59,59,56,57,77300,"2020-11-24","BUVA"
57,61,57,60,350700,"2020-11-25","BUVA"
60,60,58,60,137700,"2020-11-26","BUVA"
58,61,58,61,28000,"2020-11-27","BUVA"
61,61,60,60,65200,"2020-11-30","BUVA"
60,60,59,59,42800,"2020-12-01","BUVA"
56,62,56,59,277100,"2020-12-02","BUVA"
59,60,59,59,83700,"2020-12-03","BUVA"
59,59,58,58,31000,"2020-12-04","BUVA"
59,59,56,56,1273800,"2020-12-07","BUVA"
56,59,55,55,1170400,"2020-12-08","BUVA"
55,56,55,56,57800,"2020-12-10","BUVA"
56,56,56,56,72200,"2020-12-11","BUVA"
56,57,55,56,60400,"2020-12-14","BUVA"
56,56,56,56,18500,"2020-12-15","BUVA"
56,56,54,54,132900,"2020-12-16","BUVA"
54,71,54,63,899800,"2020-12-17","BUVA"
63,69,59,62,3851300,"2020-12-18","BUVA"
62,67,58,62,262200,"2020-12-21","BUVA"
62,64,58,58,520900,"2020-12-22","BUVA"
58,61,57,59,63600,"2020-12-23","BUVA"
59,60,56,58,18400,"2020-12-28","BUVA"
57,58,55,55,97500,"2020-12-29","BUVA"
55,57,55,55,453000,"2020-12-30","BUVA"
56,57,55,55,65100,"2021-01-04","BUVA"
55,55,54,54,66600,"2021-01-05","BUVA"
54,56,54,56,37400,"2021-01-06","BUVA"
56,56,54,56,365200,"2021-01-07","BUVA"
55,55,53,53,445100,"2021-01-08","BUVA"
53,55,53,55,50300,"2021-01-11","BUVA"
55,56,54,54,655800,"2021-01-12","BUVA"
54,56,53,53,382500,"2021-01-13","BUVA"
54,56,53,55,426000,"2021-01-14","BUVA"
55,55,53,53,20500,"2021-01-15","BUVA"
53,56,52,54,127300,"2021-01-18","BUVA"
53,55,52,54,110600,"2021-01-19","BUVA"
54,54,52,53,76100,"2021-01-20","BUVA"
55,55,50,53,6236900,"2021-01-21","BUVA"
53,55,52,53,115600,"2021-01-22","BUVA"
52,54,52,53,31400,"2021-01-25","BUVA"
53,53,50,50,2895500,"2021-01-26","BUVA"
50,52,50,51,291900,"2021-01-27","BUVA"
51,51,50,51,1234700,"2021-01-28","BUVA"
51,52,50,50,1618100,"2021-01-29","BUVA"
50,53,50,50,581700,"2021-02-01","BUVA"
50,52,50,51,203300,"2021-02-02","BUVA"
51,52,50,52,277300,"2021-02-03","BUVA"
52,52,50,51,22400,"2021-02-04","BUVA"
50,52,50,51,23000,"2021-02-05","BUVA"
52,52,51,51,51300,"2021-02-08","BUVA"
51,52,50,51,295200,"2021-02-09","BUVA"
51,53,51,52,15100,"2021-02-10","BUVA"
52,52,50,51,55100,"2021-02-11","BUVA"
51,53,51,53,9600,"2021-02-15","BUVA"
53,54,51,52,22500,"2021-02-16","BUVA"
52,52,50,52,32600,"2021-02-17","BUVA"
52,54,52,53,97800,"2021-02-18","BUVA"
53,53,50,53,76400,"2021-02-19","BUVA"
53,54,52,53,150100,"2021-02-22","BUVA"
53,53,51,52,43400,"2021-02-23","BUVA"
54,54,53,53,148800,"2021-02-24","BUVA"
53,54,52,53,191900,"2021-02-25","BUVA"
53,59,53,57,501900,"2021-02-26","BUVA"
57,57,54,54,317500,"2021-03-01","BUVA"
55,55,54,54,39100,"2021-03-02","BUVA"
54,56,54,55,104700,"2021-03-03","BUVA"
55,56,53,53,1286200,"2021-03-04","BUVA"
53,56,52,56,498400,"2021-03-05","BUVA"
56,56,54,55,104400,"2021-03-08","BUVA"
55,56,54,55,154300,"2021-03-09","BUVA"
55,56,53,55,74000,"2021-03-10","BUVA"
55,56,55,56,52000,"2021-03-12","BUVA"
56,56,54,54,196400,"2021-03-15","BUVA"
55,71,54,66,11475000,"2021-03-16","BUVA"
67,68,62,64,2603900,"2021-03-17","BUVA"
64,65,61,63,418900,"2021-03-18","BUVA"
62,63,59,61,399600,"2021-03-19","BUVA"
60,81,60,72,15018300,"2021-03-22","BUVA"
73,82,68,72,7868300,"2021-03-23","BUVA"
72,75,67,70,2385400,"2021-03-24","BUVA"
69,71,66,71,1112400,"2021-03-25","BUVA"
70,75,69,71,1787500,"2021-03-26","BUVA"
72,72,68,70,972800,"2021-03-29","BUVA"
69,82,68,80,14883500,"2021-03-30","BUVA"
79,80,75,75,3341300,"2021-03-31","BUVA"
72,75,70,72,2612000,"2021-04-01","BUVA"
72,81,72,76,16951000,"2021-04-05","BUVA"
76,76,72,75,2893400,"2021-04-06","BUVA"
75,76,71,74,1460800,"2021-04-07","BUVA"
74,74,69,69,3328200,"2021-04-08","BUVA"
70,78,68,70,14900800,"2021-04-09","BUVA"
70,72,69,71,1882900,"2021-04-12","BUVA"
71,74,70,72,2827800,"2021-04-13","BUVA"
72,74,72,74,1829700,"2021-04-14","BUVA"
74,91,69,76,41098100,"2021-04-15","BUVA"
76,86,74,85,49599400,"2021-04-16","BUVA"
85,88,82,82,14802000,"2021-04-19","BUVA"
82,83,78,79,7777300,"2021-04-20","BUVA"
79,90,79,83,64122500,"2021-04-21","BUVA"
83,85,79,80,5833200,"2021-04-22","BUVA"
80,82,75,77,7534900,"2021-04-23","BUVA"
77,80,77,78,2660100,"2021-04-26","BUVA"
78,78,74,75,2866100,"2021-04-27","BUVA"
75,76,74,75,1029000,"2021-04-28","BUVA"
73,77,73,75,1287000,"2021-04-29","BUVA"
75,82,73,80,17444600,"2021-04-30","BUVA"
80,82,76,77,8470600,"2021-05-03","BUVA"
77,77,75,75,2617100,"2021-05-04","BUVA"
75,78,73,74,2561300,"2021-05-05","BUVA"
74,76,73,74,1188600,"2021-05-06","BUVA"
76,76,71,71,4672500,"2021-05-07","BUVA"
71,73,70,71,1604700,"2021-05-10","BUVA"
71,72,70,70,952400,"2021-05-11","BUVA"
70,72,70,71,745200,"2021-05-17","BUVA"
72,72,68,69,2231400,"2021-05-18","BUVA"
69,71,66,66,2153300,"2021-05-19","BUVA"
66,68,64,67,1079600,"2021-05-20","BUVA"
68,70,66,67,527000,"2021-05-21","BUVA"
67,69,66,66,804300,"2021-05-24","BUVA"
67,76,66,68,23118100,"2021-05-25","BUVA"
71,75,69,69,5126900,"2021-05-27","BUVA"
69,70,65,68,3843800,"2021-05-28","BUVA"
68,68,66,67,1210800,"2021-05-31","BUVA"
67,70,67,67,2109300,"2021-06-02","BUVA"
67,68,66,67,669800,"2021-06-03","BUVA"
67,67,65,66,1445800,"2021-06-04","BUVA"
67,68,66,66,988600,"2021-06-07","BUVA"
66,67,64,65,982200,"2021-06-08","BUVA"
65,68,65,66,2381500,"2021-06-09","BUVA"
66,67,63,65,2624300,"2021-06-10","BUVA"
66,66,64,65,302100,"2021-06-11","BUVA"
66,66,64,65,481600,"2021-06-14","BUVA"
65,66,64,64,582500,"2021-06-15","BUVA"
64,68,64,65,711100,"2021-06-16","BUVA"
65,66,64,65,1016100,"2021-06-17","BUVA"
65,65,62,63,1065200,"2021-06-18","BUVA"
63,64,62,62,628700,"2021-06-21","BUVA"
62,65,62,64,1227800,"2021-06-22","BUVA"
64,69,64,65,4991900,"2021-06-23","BUVA"
65,65,63,63,1088000,"2021-06-24","BUVA"
64,75,59,61,20742200,"2021-06-25","BUVA"
61,66,59,59,17785600,"2021-06-28","BUVA"
60,67,58,61,26088200,"2021-06-29","BUVA"
61,72,61,63,51044900,"2021-06-30","BUVA"
65,65,61,62,1494300,"2021-07-01","BUVA"
62,63,61,62,871600,"2021-07-02","BUVA"
62,63,60,60,1530000,"2021-07-05","BUVA"
60,61,59,60,568200,"2021-07-06","BUVA"
61,66,59,60,6847500,"2021-07-07","BUVA"
60,64,59,61,3932700,"2021-07-08","BUVA"
61,65,60,60,8033600,"2021-07-09","BUVA"
60,61,59,60,1970500,"2021-07-12","BUVA"
60,61,59,60,962400,"2021-07-13","BUVA"
60,62,59,60,1195000,"2021-07-14","BUVA"
60,61,59,60,719800,"2021-07-15","BUVA"
60,60,60,60,0,"2021-07-16","BUVA"
60,60,60,60,0,"2021-07-19","BUVA"
60,60,60,60,0,"2021-07-21","BUVA"
60,60,60,60,0,"2021-07-22","BUVA"
60,60,60,60,0,"2021-07-23","BUVA"
60,60,60,60,0,"2021-07-26","BUVA"
60,60,60,60,0,"2021-07-27","BUVA"
60,60,60,60,0,"2021-07-28","BUVA"
60,60,60,60,0,"2021-07-29","BUVA"
60,60,60,60,0,"2021-07-30","BUVA"
60,60,60,60,0,"2021-08-02","BUVA"
60,60,60,60,0,"2021-08-03","BUVA"
60,60,60,60,0,"2021-08-04","BUVA"
60,60,60,60,0,"2021-08-05","BUVA"
60,60,60,60,0,"2021-08-06","BUVA"
60,60,60,60,0,"2021-08-09","BUVA"
60,60,60,60,0,"2021-08-10","BUVA"
60,60,60,60,0,"2021-08-12","BUVA"
60,60,60,60,0,"2021-08-13","BUVA"
60,60,60,60,0,"2021-08-16","BUVA"
60,60,60,60,0,"2021-08-18","BUVA"
60,60,60,60,0,"2021-08-19","BUVA"
60,60,60,60,0,"2021-08-20","BUVA"
60,60,60,60,0,"2021-08-23","BUVA"
60,60,60,60,0,"2021-08-24","BUVA"
60,60,60,60,0,"2021-08-25","BUVA"
60,60,60,60,0,"2021-08-26","BUVA"
60,60,60,60,0,"2021-08-27","BUVA"
60,60,60,60,0,"2021-08-30","BUVA"
60,60,60,60,0,"2021-08-31","BUVA"
60,60,60,60,0,"2021-09-01","BUVA"
60,60,60,60,0,"2021-09-02","BUVA"
60,60,60,60,0,"2021-09-03","BUVA"
60,60,60,60,0,"2021-09-06","BUVA"
60,60,60,60,0,"2021-09-07","BUVA"
60,60,60,60,0,"2021-09-08","BUVA"
60,60,60,60,0,"2021-09-09","BUVA"
60,60,60,60,0,"2021-09-10","BUVA"
60,60,60,60,0,"2021-09-13","BUVA"
60,60,60,60,0,"2021-09-14","BUVA"
60,60,60,60,0,"2021-09-15","BUVA"
60,60,60,60,0,"2021-09-16","BUVA"
60,60,60,60,0,"2021-09-17","BUVA"
60,60,60,60,0,"2021-09-20","BUVA"
60,60,60,60,0,"2021-09-21","BUVA"
60,60,60,60,0,"2021-09-22","BUVA"
60,60,60,60,0,"2021-09-23","BUVA"
60,60,60,60,0,"2021-09-24","BUVA"
60,60,60,60,0,"2021-09-27","BUVA"
60,60,60,60,0,"2021-09-28","BUVA"
60,60,60,60,0,"2021-09-29","BUVA"
60,60,60,60,0,"2021-09-30","BUVA"
60,60,60,60,0,"2021-10-01","BUVA"
60,60,60,60,0,"2021-10-04","BUVA"
60,60,60,60,0,"2021-10-05","BUVA"
60,60,60,60,0,"2021-10-06","BUVA"
60,60,60,60,0,"2021-10-07","BUVA"
60,60,60,60,0,"2021-10-08","BUVA"
60,60,60,60,0,"2021-10-11","BUVA"
60,60,60,60,0,"2021-10-12","BUVA"
60,60,60,60,0,"2021-10-13","BUVA"
60,60,60,60,0,"2021-10-14","BUVA"
60,60,60,60,0,"2021-10-15","BUVA"
60,60,60,60,0,"2021-10-18","BUVA"
60,60,60,60,0,"2021-10-19","BUVA"
60,60,60,60,0,"2021-10-21","BUVA"
60,60,60,60,0,"2021-10-22","BUVA"
60,60,60,60,0,"2021-10-25","BUVA"
60,60,60,60,0,"2021-10-26","BUVA"
60,60,60,60,0,"2021-10-27","BUVA"
60,60,60,60,0,"2021-10-28","BUVA"
60,60,60,60,0,"2021-10-29","BUVA"
60,60,60,60,0,"2021-11-01","BUVA"
60,60,60,60,0,"2021-11-02","BUVA"
60,60,60,60,0,"2021-11-03","BUVA"
60,60,60,60,0,"2021-11-04","BUVA"
60,60,60,60,0,"2021-11-05","BUVA"
60,60,60,60,0,"2021-11-08","BUVA"
60,60,60,60,0,"2021-11-09","BUVA"
60,60,60,60,0,"2021-11-10","BUVA"
60,60,60,60,0,"2021-11-11","BUVA"
60,60,60,60,0,"2021-11-12","BUVA"
60,60,60,60,0,"2021-11-15","BUVA"
60,60,60,60,0,"2021-11-16","BUVA"
60,60,60,60,0,"2021-11-17","BUVA"
60,60,60,60,0,"2021-11-18","BUVA"
60,60,60,60,0,"2021-11-19","BUVA"
60,60,60,60,0,"2021-11-22","BUVA"
60,60,60,60,0,"2021-11-23","BUVA"
60,60,60,60,0,"2021-11-24","BUVA"
60,60,60,60,0,"2021-11-25","BUVA"
60,60,60,60,0,"2021-11-26","BUVA"
60,60,60,60,0,"2021-11-29","BUVA"
60,60,60,60,0,"2021-11-30","BUVA"
60,60,60,60,0,"2021-12-01","BUVA"
60,60,60,60,0,"2021-12-02","BUVA"
60,60,60,60,0,"2021-12-03","BUVA"
60,60,60,60,0,"2021-12-06","BUVA"
60,60,60,60,0,"2021-12-07","BUVA"
60,60,60,60,0,"2021-12-08","BUVA"
60,60,60,60,0,"2021-12-09","BUVA"
60,60,60,60,0,"2021-12-10","BUVA"
60,60,60,60,0,"2021-12-13","BUVA"
60,60,60,60,0,"2021-12-14","BUVA"
60,60,60,60,0,"2021-12-15","BUVA"
60,60,60,60,0,"2021-12-16","BUVA"
60,60,60,60,0,"2021-12-17","BUVA"
60,60,60,60,0,"2021-12-20","BUVA"
60,60,60,60,0,"2021-12-21","BUVA"
60,60,60,60,0,"2021-12-22","BUVA"
60,60,60,60,0,"2021-12-23","BUVA"
60,60,60,60,0,"2021-12-24","BUVA"
60,60,60,60,0,"2021-12-27","BUVA"
60,60,60,60,0,"2021-12-28","BUVA"
60,60,60,60,0,"2021-12-29","BUVA"
60,60,60,60,0,"2021-12-30","BUVA"
60,60,60,60,0,"2022-01-03","BUVA"
60,60,60,60,0,"2022-01-04","BUVA"
60,60,60,60,0,"2022-01-05","BUVA"
60,60,60,60,0,"2022-01-06","BUVA"
60,60,60,60,0,"2022-01-07","BUVA"
60,60,60,60,0,"2022-01-10","BUVA"
60,60,60,60,0,"2022-01-11","BUVA"
60,60,60,60,0,"2022-01-12","BUVA"
60,60,60,60,0,"2022-01-13","BUVA"
60,60,60,60,0,"2022-01-14","BUVA"
60,60,60,60,0,"2022-01-17","BUVA"
60,60,60,60,0,"2022-01-18","BUVA"
60,60,60,60,0,"2022-01-19","BUVA"
60,60,60,60,0,"2022-01-20","BUVA"
60,60,60,60,0,"2022-01-21","BUVA"
60,60,60,60,0,"2022-01-24","BUVA"
60,60,60,60,0,"2022-01-25","BUVA"
60,60,60,60,0,"2022-01-26","BUVA"
60,60,60,60,0,"2022-01-27","BUVA"
60,60,60,60,0,"2022-01-28","BUVA"
60,60,60,60,0,"2022-01-31","BUVA"
60,60,60,60,0,"2022-02-02","BUVA"
60,60,60,60,0,"2022-02-03","BUVA"
60,60,60,60,0,"2022-02-04","BUVA"
60,60,60,60,0,"2022-02-07","BUVA"
60,60,60,60,0,"2022-02-08","BUVA"
60,60,60,60,0,"2022-02-09","BUVA"
60,60,60,60,0,"2022-02-10","BUVA"
60,60,60,60,0,"2022-02-11","BUVA"
60,60,60,60,0,"2022-02-14","BUVA"
60,60,60,60,0,"2022-02-15","BUVA"
60,60,60,60,0,"2022-02-16","BUVA"
60,60,60,60,0,"2022-02-17","BUVA"
60,60,60,60,0,"2022-02-18","BUVA"
60,60,60,60,0,"2022-02-21","BUVA"
60,60,60,60,0,"2022-02-22","BUVA"
60,60,60,60,0,"2022-02-23","BUVA"
60,60,60,60,0,"2022-02-24","BUVA"
60,60,60,60,0,"2022-02-25","BUVA"
60,60,60,60,0,"2022-03-01","BUVA"
60,60,60,60,0,"2022-03-02","BUVA"
60,60,60,60,0,"2022-03-04","BUVA"
60,60,60,60,0,"2022-03-07","BUVA"
60,60,60,60,0,"2022-03-08","BUVA"
60,60,60,60,0,"2022-03-09","BUVA"
60,60,60,60,0,"2022-03-10","BUVA"
60,60,60,60,0,"2022-03-11","BUVA"
60,60,60,60,0,"2022-03-14","BUVA"
60,60,60,60,0,"2022-03-15","BUVA"
60,60,60,60,0,"2022-03-16","BUVA"
60,60,60,60,0,"2022-03-17","BUVA"
60,60,60,60,0,"2022-03-18","BUVA"
60,60,60,60,0,"2022-03-21","BUVA"
60,60,60,60,0,"2022-03-22","BUVA"
60,60,60,60,0,"2022-03-23","BUVA"
60,60,60,60,0,"2022-03-24","BUVA"
60,60,60,60,0,"2022-03-25","BUVA"
60,60,60,60,0,"2022-03-28","BUVA"
60,60,60,60,0,"2022-03-29","BUVA"
60,60,60,60,0,"2022-03-30","BUVA"
60,60,60,60,0,"2022-03-31","BUVA"
60,60,60,60,0,"2022-04-01","BUVA"
60,60,60,60,0,"2022-04-04","BUVA"
60,60,60,60,0,"2022-04-05","BUVA"
60,60,60,60,0,"2022-04-06","BUVA"
60,60,60,60,0,"2022-04-07","BUVA"
60,60,60,60,0,"2022-04-08","BUVA"
60,60,60,60,0,"2022-04-11","BUVA"
60,60,60,60,0,"2022-04-12","BUVA"
60,60,60,60,0,"2022-04-13","BUVA"
60,60,60,60,0,"2022-04-14","BUVA"
60,60,60,60,0,"2022-04-18","BUVA"
60,60,60,60,0,"2022-04-19","BUVA"
60,60,60,60,0,"2022-04-20","BUVA"
60,60,60,60,0,"2022-04-21","BUVA"
60,60,60,60,0,"2022-04-22","BUVA"
60,60,60,60,0,"2022-04-25","BUVA"
60,60,60,60,0,"2022-04-26","BUVA"
60,60,60,60,0,"2022-04-27","BUVA"
60,60,60,60,0,"2022-04-28","BUVA"
60,60,60,60,0,"2022-05-09","BUVA"
60,60,60,60,0,"2022-05-10","BUVA"
60,60,60,60,0,"2022-05-11","BUVA"
60,60,60,60,0,"2022-05-12","BUVA"
60,60,60,60,0,"2022-05-13","BUVA"
60,60,60,60,0,"2022-05-17","BUVA"
60,60,60,60,0,"2022-05-18","BUVA"
60,60,60,60,0,"2022-05-19","BUVA"
60,60,60,60,0,"2022-05-20","BUVA"
60,60,60,60,0,"2022-05-23","BUVA"
60,60,60,60,0,"2022-05-24","BUVA"
60,60,60,60,0,"2022-05-25","BUVA"
60,60,60,60,0,"2022-05-27","BUVA"
60,60,60,60,0,"2022-05-30","BUVA"
60,60,60,60,0,"2022-05-31","BUVA"
60,60,60,60,0,"2022-06-02","BUVA"
60,60,60,60,0,"2022-06-03","BUVA"
60,60,60,60,0,"2022-06-06","BUVA"
60,60,60,60,0,"2022-06-07","BUVA"
60,60,60,60,0,"2022-06-08","BUVA"
60,60,60,60,0,"2022-06-09","BUVA"
60,60,60,60,0,"2022-06-10","BUVA"
60,60,60,60,0,"2022-06-13","BUVA"
60,60,60,60,0,"2022-06-14","BUVA"
60,60,60,60,0,"2022-06-15","BUVA"
60,60,60,60,0,"2022-06-16","BUVA"
60,60,60,60,0,"2022-06-17","BUVA"
60,60,60,60,0,"2022-06-20","BUVA"
60,60,60,60,0,"2022-06-21","BUVA"
60,60,60,60,0,"2022-06-22","BUVA"
60,60,60,60,0,"2022-06-23","BUVA"
60,60,60,60,0,"2022-06-24","BUVA"
60,60,60,60,0,"2022-06-27","BUVA"
60,60,60,60,0,"2022-06-28","BUVA"
60,60,60,60,0,"2022-06-29","BUVA"
60,60,60,60,0,"2022-06-30","BUVA"
60,60,60,60,0,"2022-07-01","BUVA"
60,60,60,60,0,"2022-07-04","BUVA"
60,60,60,60,0,"2022-07-05","BUVA"
60,60,60,60,0,"2022-07-06","BUVA"
60,60,60,60,0,"2022-07-07","BUVA"
60,60,60,60,0,"2022-07-08","BUVA"
60,60,60,60,0,"2022-07-11","BUVA"
60,60,60,60,0,"2022-07-12","BUVA"
60,60,60,60,0,"2022-07-13","BUVA"
60,60,60,60,0,"2022-07-14","BUVA"
60,60,60,60,0,"2022-07-15","BUVA"
60,60,60,60,0,"2022-07-18","BUVA"
60,60,60,60,0,"2022-07-19","BUVA"
60,60,60,60,0,"2022-07-20","BUVA"
60,60,60,60,0,"2022-07-21","BUVA"
60,60,60,60,0,"2022-07-22","BUVA"
60,60,60,60,0,"2022-07-25","BUVA"
60,60,60,60,0,"2022-07-26","BUVA"
60,60,60,60,0,"2022-07-27","BUVA"
60,60,60,60,0,"2022-07-28","BUVA"
60,60,60,60,0,"2022-07-29","BUVA"
60,60,60,60,0,"2022-08-01","BUVA"
60,60,60,60,0,"2022-08-02","BUVA"
60,60,60,60,0,"2022-08-03","BUVA"
60,60,60,60,0,"2022-08-04","BUVA"
60,60,60,60,0,"2022-08-05","BUVA"
60,60,60,60,0,"2022-08-08","BUVA"
60,60,60,60,0,"2022-08-09","BUVA"
60,60,60,60,0,"2022-08-10","BUVA"
60,60,60,60,0,"2022-08-11","BUVA"
60,60,60,60,0,"2022-08-12","BUVA"
60,60,60,60,0,"2022-08-15","BUVA"
60,60,60,60,0,"2022-08-16","BUVA"
60,60,60,60,0,"2022-08-18","BUVA"
60,60,60,60,0,"2022-08-19","BUVA"
60,60,60,60,0,"2022-08-22","BUVA"
60,60,60,60,0,"2022-08-23","BUVA"
60,60,60,60,0,"2022-08-24","BUVA"
60,60,60,60,0,"2022-08-25","BUVA"
60,60,60,60,0,"2022-08-26","BUVA"
60,60,60,60,0,"2022-08-29","BUVA"
60,60,60,60,0,"2022-08-30","BUVA"
60,60,60,60,0,"2022-08-31","BUVA"
60,60,60,60,0,"2022-09-01","BUVA"
60,60,60,60,0,"2022-09-02","BUVA"
60,60,60,60,0,"2022-09-05","BUVA"
60,60,60,60,0,"2022-09-06","BUVA"
60,60,60,60,0,"2022-09-07","BUVA"
60,60,60,60,0,"2022-09-08","BUVA"
60,60,60,60,0,"2022-09-09","BUVA"
60,60,60,60,0,"2022-09-12","BUVA"
60,60,60,60,0,"2022-09-13","BUVA"
60,60,60,60,0,"2022-09-14","BUVA"
60,60,60,60,0,"2022-09-15","BUVA"
60,60,60,60,0,"2022-09-16","BUVA"
60,60,60,60,0,"2022-09-19","BUVA"
60,60,60,60,0,"2022-09-20","BUVA"
60,60,60,60,0,"2022-09-21","BUVA"
60,60,60,60,0,"2022-09-22","BUVA"
60,60,60,60,0,"2022-09-23","BUVA"
60,60,60,60,0,"2022-09-26","BUVA"
60,60,60,60,0,"2022-09-27","BUVA"
60,60,60,60,0,"2022-09-28","BUVA"
60,60,60,60,0,"2022-09-29","BUVA"
60,60,60,60,0,"2022-09-30","BUVA"
60,60,60,60,0,"2022-10-03","BUVA"
60,60,60,60,0,"2022-10-04","BUVA"
60,60,60,60,0,"2022-10-05","BUVA"
60,60,60,60,0,"2022-10-06","BUVA"
60,60,60,60,0,"2022-10-07","BUVA"
60,60,60,60,0,"2022-10-10","BUVA"
60,60,60,60,0,"2022-10-11","BUVA"
60,60,60,60,0,"2022-10-12","BUVA"
60,60,60,60,0,"2022-10-13","BUVA"
60,60,60,60,0,"2022-10-14","BUVA"
60,60,60,60,0,"2022-10-17","BUVA"
60,60,60,60,0,"2022-10-18","BUVA"
60,60,60,60,0,"2022-10-19","BUVA"
60,60,60,60,0,"2022-10-20","BUVA"
60,60,60,60,0,"2022-10-21","BUVA"
60,60,60,60,0,"2022-10-24","BUVA"
60,60,60,60,0,"2022-10-25","BUVA"
60,60,60,60,0,"2022-10-26","BUVA"
60,60,60,60,0,"2022-10-27","BUVA"
60,60,60,60,0,"2022-10-28","BUVA"
60,60,60,60,0,"2022-10-31","BUVA"
60,60,60,60,0,"2022-11-01","BUVA"
60,60,60,60,0,"2022-11-02","BUVA"
60,60,60,60,0,"2022-11-03","BUVA"
60,60,60,60,0,"2022-11-04","BUVA"
60,60,60,60,0,"2022-11-07","BUVA"
60,60,60,60,0,"2022-11-08","BUVA"
60,60,60,60,0,"2022-11-09","BUVA"
60,60,60,60,0,"2022-11-10","BUVA"
60,60,60,60,0,"2022-11-11","BUVA"
60,60,60,60,0,"2022-11-14","BUVA"
60,60,60,60,0,"2022-11-15","BUVA"
60,60,60,60,0,"2022-11-16","BUVA"
60,60,60,60,0,"2022-11-17","BUVA"
60,60,60,60,0,"2022-11-18","BUVA"
60,60,60,60,0,"2022-11-21","BUVA"
60,60,60,60,0,"2022-11-22","BUVA"
60,60,60,60,0,"2022-11-23","BUVA"
60,60,60,60,0,"2022-11-24","BUVA"
60,60,60,60,0,"2022-11-25","BUVA"
60,60,60,60,0,"2022-11-28","BUVA"
60,60,60,60,0,"2022-11-29","BUVA"
60,60,60,60,0,"2022-11-30","BUVA"
60,60,60,60,0,"2022-12-01","BUVA"
60,60,60,60,0,"2022-12-02","BUVA"
60,60,60,60,0,"2022-12-05","BUVA"
60,60,60,60,0,"2022-12-06","BUVA"
60,60,60,60,0,"2022-12-07","BUVA"
60,60,60,60,0,"2022-12-08","BUVA"
60,60,60,60,0,"2022-12-09","BUVA"
60,60,60,60,0,"2022-12-12","BUVA"
60,60,60,60,0,"2022-12-13","BUVA"
60,60,60,60,0,"2022-12-14","BUVA"
60,60,60,60,0,"2022-12-15","BUVA"
60,60,60,60,0,"2022-12-16","BUVA"
60,60,60,60,0,"2022-12-19","BUVA"
60,60,60,60,0,"2022-12-20","BUVA"
60,60,60,60,0,"2022-12-21","BUVA"
60,60,60,60,0,"2022-12-22","BUVA"
60,60,60,60,0,"2022-12-23","BUVA"
60,60,60,60,0,"2022-12-26","BUVA"
60,60,60,60,0,"2022-12-27","BUVA"
60,60,60,60,0,"2022-12-28","BUVA"
60,60,60,60,0,"2022-12-29","BUVA"
60,60,60,60,0,"2022-12-30","BUVA"
60,60,60,60,0,"2023-01-02","BUVA"
60,60,60,60,0,"2023-01-03","BUVA"
60,60,60,60,0,"2023-01-04","BUVA"
60,60,60,60,0,"2023-01-05","BUVA"
60,60,60,60,0,"2023-01-06","BUVA"
60,60,60,60,0,"2023-01-09","BUVA"
60,60,60,60,0,"2023-01-10","BUVA"
60,60,60,60,0,"2023-01-11","BUVA"
60,60,60,60,0,"2023-01-12","BUVA"
60,60,60,60,0,"2023-01-13","BUVA"
60,60,60,60,0,"2023-01-16","BUVA"
60,60,60,60,0,"2023-01-17","BUVA"
60,60,60,60,0,"2023-01-18","BUVA"
60,60,60,60,0,"2023-01-19","BUVA"
60,60,60,60,0,"2023-01-20","BUVA"
60,60,60,60,0,"2023-01-24","BUVA"
60,60,60,60,0,"2023-01-25","BUVA"
60,60,60,60,0,"2023-01-26","BUVA"
60,60,60,60,0,"2023-01-27","BUVA"
60,60,60,60,0,"2023-01-30","BUVA"
60,60,60,60,0,"2023-01-31","BUVA"
60,60,60,60,0,"2023-02-01","BUVA"
60,60,60,60,0,"2023-02-02","BUVA"
60,60,60,60,0,"2023-02-03","BUVA"
60,60,60,60,0,"2023-02-06","BUVA"
60,60,60,60,0,"2023-02-07","BUVA"
60,60,60,60,0,"2023-02-08","BUVA"
60,60,60,60,0,"2023-02-09","BUVA"
60,60,60,60,0,"2023-02-10","BUVA"
60,60,60,60,0,"2023-02-13","BUVA"
60,60,60,60,0,"2023-02-14","BUVA"
60,60,60,60,0,"2023-02-15","BUVA"
60,60,60,60,0,"2023-02-16","BUVA"
60,60,60,60,0,"2023-02-17","BUVA"
60,60,60,60,0,"2023-02-20","BUVA"
60,60,60,60,0,"2023-02-21","BUVA"
60,60,60,60,0,"2023-02-22","BUVA"
60,60,60,60,0,"2023-02-23","BUVA"
60,60,60,60,0,"2023-02-24","BUVA"
60,60,60,60,0,"2023-02-27","BUVA"
60,60,60,60,0,"2023-02-28","BUVA"
60,60,60,60,0,"2023-03-01","BUVA"
60,60,60,60,0,"2023-03-02","BUVA"
60,60,60,60,0,"2023-03-03","BUVA"
60,60,60,60,0,"2023-03-06","BUVA"
60,60,60,60,0,"2023-03-07","BUVA"
60,60,60,60,0,"2023-03-08","BUVA"
60,60,60,60,0,"2023-03-09","BUVA"
60,60,60,60,0,"2023-03-10","BUVA"
60,60,60,60,0,"2023-03-13","BUVA"
60,60,60,60,0,"2023-03-14","BUVA"
60,60,60,60,0,"2023-03-15","BUVA"
60,60,60,60,0,"2023-03-16","BUVA"
60,60,60,60,0,"2023-03-17","BUVA"
60,60,60,60,0,"2023-03-20","BUVA"
60,60,60,60,0,"2023-03-21","BUVA"
60,60,60,60,0,"2023-03-24","BUVA"
60,60,60,60,0,"2023-03-27","BUVA"
60,60,60,60,0,"2023-03-28","BUVA"
60,60,60,60,0,"2023-03-29","BUVA"
60,60,60,60,0,"2023-03-30","BUVA"
60,60,60,60,0,"2023-03-31","BUVA"
60,60,60,60,0,"2023-04-03","BUVA"
60,60,60,60,0,"2023-04-04","BUVA"
60,60,60,60,0,"2023-04-05","BUVA"
60,60,60,60,0,"2023-04-06","BUVA"
60,60,60,60,0,"2023-04-10","BUVA"
60,60,60,60,0,"2023-04-11","BUVA"
60,60,60,60,0,"2023-04-12","BUVA"
60,60,60,60,0,"2023-04-13","BUVA"
60,60,60,60,0,"2023-04-14","BUVA"
60,60,60,60,0,"2023-04-17","BUVA"
60,60,60,60,0,"2023-04-18","BUVA"
60,60,60,60,0,"2023-04-26","BUVA"
60,60,60,60,0,"2023-04-27","BUVA"
60,60,60,60,0,"2023-04-28","BUVA"
60,60,60,60,0,"2023-05-02","BUVA"
60,60,60,60,0,"2023-05-03","BUVA"
60,60,60,60,0,"2023-05-04","BUVA"
60,60,60,60,0,"2023-05-05","BUVA"
60,60,60,60,0,"2023-05-08","BUVA"
60,60,60,60,0,"2023-05-09","BUVA"
60,60,60,60,0,"2023-05-10","BUVA"
60,60,60,60,0,"2023-05-11","BUVA"
60,60,60,60,0,"2023-05-12","BUVA"
60,60,60,60,0,"2023-05-15","BUVA"
60,60,60,60,0,"2023-05-16","BUVA"
60,60,60,60,0,"2023-05-17","BUVA"
60,60,60,60,0,"2023-05-19","BUVA"
60,60,60,60,0,"2023-05-22","BUVA"
60,60,60,60,0,"2023-05-23","BUVA"
60,60,60,60,0,"2023-05-24","BUVA"
60,60,60,60,0,"2023-05-25","BUVA"
60,60,60,60,0,"2023-05-26","BUVA"
60,60,60,60,0,"2023-05-29","BUVA"
60,60,60,60,0,"2023-05-30","BUVA"
60,60,60,60,0,"2023-05-31","BUVA"
60,60,60,60,0,"2023-06-05","BUVA"
60,60,60,60,0,"2023-06-06","BUVA"
60,60,60,60,0,"2023-06-07","BUVA"
60,60,60,60,0,"2023-06-08","BUVA"
60,60,60,60,0,"2023-06-09","BUVA"
60,60,60,60,0,"2023-06-12","BUVA"
60,60,60,60,0,"2023-06-13","BUVA"
60,60,60,60,0,"2023-06-14","BUVA"
60,60,60,60,0,"2023-06-15","BUVA"
60,60,60,60,0,"2023-06-16","BUVA"
60,60,60,60,0,"2023-06-19","BUVA"
60,60,60,60,0,"2023-06-20","BUVA"
60,60,60,60,0,"2023-06-21","BUVA"
60,60,60,60,0,"2023-06-22","BUVA"
60,60,60,60,0,"2023-06-23","BUVA"
60,60,60,60,0,"2023-06-26","BUVA"
60,60,60,60,0,"2023-06-27","BUVA"
60,60,60,60,0,"2023-07-03","BUVA"
60,60,60,60,0,"2023-07-04","BUVA"
60,60,60,60,0,"2023-07-05","BUVA"
60,60,60,60,0,"2023-07-06","BUVA"
60,60,60,60,0,"2023-07-07","BUVA"
60,60,60,60,0,"2023-07-10","BUVA"
60,60,60,60,0,"2023-07-11","BUVA"
60,60,60,60,0,"2023-07-12","BUVA"
60,60,60,60,0,"2023-07-13","BUVA"
60,60,60,60,0,"2023-07-14","BUVA"
60,60,60,60,44189700,"2023-07-17","BUVA"
60,60,60,60,31044200,"2023-07-18","BUVA"
60,60,60,60,2824100,"2023-07-20","BUVA"
60,60,54,54,824100,"2023-07-21","BUVA"
50,50,50,50,8652800,"2023-07-24","BUVA"
45,45,45,45,1500200,"2023-07-25","BUVA"
41,41,41,41,352100,"2023-07-26","BUVA"
37,37,37,37,4608200,"2023-07-27","BUVA"
34,34,34,34,1160000,"2023-07-28","BUVA"
37,37,37,37,665100,"2023-07-31","BUVA"
40,40,40,40,3149100,"2023-08-01","BUVA"
44,44,44,44,3534800,"2023-08-02","BUVA"
48,48,48,48,8266500,"2023-08-03","BUVA"
52,52,52,52,6251100,"2023-08-04","BUVA"
57,57,57,57,21503900,"2023-08-07","BUVA"
57,57,55,55,2081400,"2023-08-08","BUVA"
52,52,50,50,347900,"2023-08-09","BUVA"
50,50,50,50,572000,"2023-08-10","BUVA"
50,50,50,50,3902900,"2023-08-11","BUVA"
50,50,50,50,162800,"2023-08-14","BUVA"
48,48,48,48,356500,"2023-08-15","BUVA"
48,48,48,48,20900,"2023-08-16","BUVA"
47,47,46,46,299000,"2023-08-18","BUVA"
45,45,43,43,1412800,"2023-08-21","BUVA"
41,41,41,41,3077400,"2023-08-22","BUVA"
42,42,42,42,942300,"2023-08-23","BUVA"
42,46,42,46,2250900,"2023-08-24","BUVA"
46,46,46,46,1593200,"2023-08-25","BUVA"
46,46,46,46,1522700,"2023-08-28","BUVA"
45,45,45,45,3219500,"2023-08-29","BUVA"
45,45,45,45,377400,"2023-08-30","BUVA"
45,48,45,48,413200,"2023-08-31","BUVA"
48,48,48,48,529400,"2023-09-01","BUVA"
48,48,48,48,639100,"2023-09-04","BUVA"
48,50,48,50,350100,"2023-09-05","BUVA"
50,52,50,52,421200,"2023-09-06","BUVA"
57,57,57,57,5119300,"2023-09-07","BUVA"
57,57,56,56,1342900,"2023-09-08","BUVA"
53,53,53,53,328600,"2023-09-11","BUVA"
58,58,58,58,4506000,"2023-09-12","BUVA"
56,56,56,56,803900,"2023-09-13","BUVA"
54,54,54,54,1714900,"2023-09-14","BUVA"
52,52,52,52,1407900,"2023-09-15","BUVA"
52,52,52,52,1283700,"2023-09-18","BUVA"
52,52,52,52,14200,"2023-09-19","BUVA"
49,49,49,49,1850000,"2023-09-20","BUVA"
49,49,49,49,342400,"2023-09-21","BUVA"
49,49,49,49,62100,"2023-09-22","BUVA"
48,48,47,47,336300,"2023-09-25","BUVA"
46,46,46,46,555300,"2023-09-26","BUVA"
42,42,42,42,6694900,"2023-09-27","BUVA"
42,42,42,42,1743600,"2023-09-29","BUVA"
42,42,42,42,4304400,"2023-10-02","BUVA"
42,42,42,42,4318300,"2023-10-03","BUVA"
42,42,42,42,5821800,"2023-10-04","BUVA"
42,42,42,42,2239600,"2023-10-05","BUVA"
46,46,46,46,132700,"2023-10-06","BUVA"
46,46,46,46,34300,"2023-10-09","BUVA"
50,50,50,50,1048900,"2023-10-10","BUVA"
50,50,50,50,774700,"2023-10-11","BUVA"
50,50,50,50,502400,"2023-10-12","BUVA"
50,50,50,50,131500,"2023-10-13","BUVA"
49,49,48,48,114400,"2023-10-16","BUVA"
48,48,48,48,160600,"2023-10-17","BUVA"
47,47,47,47,85400,"2023-10-18","BUVA"
47,47,46,46,85600,"2023-10-19","BUVA"
46,46,46,46,17000,"2023-10-20","BUVA"
46,46,46,46,80200,"2023-10-23","BUVA"
46,46,46,46,173600,"2023-10-24","BUVA"
46,46,46,46,267700,"2023-10-25","BUVA"
46,48,46,48,584600,"2023-10-26","BUVA"
48,48,48,48,50200,"2023-10-27","BUVA"
49,49,49,49,46900,"2023-10-30","BUVA"
49,49,49,49,51200,"2023-10-31","BUVA"
53,53,53,53,1659800,"2023-11-01","BUVA"
52,52,51,51,122300,"2023-11-02","BUVA"
50,50,50,50,133800,"2023-11-03","BUVA"
49,50,49,50,98700,"2023-11-06","BUVA"
49,49,49,49,289900,"2023-11-07","BUVA"
49,49,49,49,442300,"2023-11-08","BUVA"
49,49,49,49,22000,"2023-11-09","BUVA"
53,53,53,53,515400,"2023-11-10","BUVA"
53,53,53,53,1036100,"2023-11-13","BUVA"
53,53,53,53,1081400,"2023-11-14","BUVA"
53,53,53,53,897200,"2023-11-15","BUVA"
53,53,53,53,316200,"2023-11-16","BUVA"
50,51,50,51,138500,"2023-11-17","BUVA"
50,50,50,50,22600,"2023-11-20","BUVA"
50,50,50,50,29000,"2023-11-21","BUVA"
53,53,52,52,7000,"2023-11-22","BUVA"
52,52,52,52,118400,"2023-11-23","BUVA"
52,52,50,50,168100,"2023-11-24","BUVA"
52,52,52,52,6500,"2023-11-27","BUVA"
52,52,52,52,263500,"2023-11-28","BUVA"
52,52,52,52,228600,"2023-11-29","BUVA"
54,70,54,60,161902400,"2023-11-30","BUVA"
65,72,59,64,77883800,"2023-12-01","BUVA"
65,67,59,60,39197600,"2023-12-04","BUVA"
59,62,58,59,10264800,"2023-12-05","BUVA"
59,62,59,60,10065900,"2023-12-06","BUVA"
60,62,58,59,7157400,"2023-12-07","BUVA"
60,61,56,58,7530900,"2023-12-08","BUVA"
58,62,57,58,1330500,"2023-12-11","BUVA"
58,60,57,58,1803600,"2023-12-12","BUVA"
58,59,56,58,2225800,"2023-12-13","BUVA"
58,60,57,59,3869100,"2023-12-14","BUVA"
60,71,59,62,44051600,"2023-12-15","BUVA"
63,66,60,62,12342200,"2023-12-18","BUVA"
63,63,59,61,2743500,"2023-12-19","BUVA"
62,64,60,61,9774100,"2023-12-20","BUVA"
61,63,60,60,4030300,"2023-12-21","BUVA"
60,67,60,62,13239500,"2023-12-22","BUVA"
62,63,60,60,2607900,"2023-12-27","BUVA"
61,61,58,60,3317500,"2023-12-28","BUVA"
60,61,59,61,1810200,"2023-12-29","BUVA"
62,62,59,60,501200,"2024-01-02","BUVA"
61,61,58,59,2502900,"2024-01-03","BUVA"
56,60,56,60,3809600,"2024-01-04","BUVA"
59,61,58,59,758000,"2024-01-05","BUVA"
50,61,50,60,1685700,"2024-01-08","BUVA"
60,61,60,60,669200,"2024-01-09","BUVA"
60,61,59,59,511800,"2024-01-10","BUVA"
60,60,59,60,1205700,"2024-01-11","BUVA"
60,60,58,60,745900,"2024-01-12","BUVA"
60,60,58,59,1002000,"2024-01-15","BUVA"
59,60,59,59,2425400,"2024-01-16","BUVA"
59,61,59,59,991500,"2024-01-17","BUVA"
59,60,58,60,415200,"2024-01-18","BUVA"
60,60,56,58,2845500,"2024-01-19","BUVA"
59,59,55,57,3227700,"2024-01-22","BUVA"
56,58,56,57,620100,"2024-01-23","BUVA"
56,57,53,53,9596300,"2024-01-24","BUVA"
53,58,52,57,7237300,"2024-01-25","BUVA"
55,57,53,57,2760500,"2024-01-26","BUVA"
55,56,53,55,4636000,"2024-01-29","BUVA"
54,56,54,55,52400,"2024-01-30","BUVA"
54,55,54,54,291300,"2024-01-31","BUVA"
54,56,54,56,653500,"2024-02-01","BUVA"
56,57,55,55,303300,"2024-02-02","BUVA"
56,57,55,55,1454800,"2024-02-05","BUVA"
55,58,55,56,1481500,"2024-02-06","BUVA"
56,57,54,56,2640100,"2024-02-07","BUVA"
56,56,55,56,2101100,"2024-02-12","BUVA"
55,55,54,55,2076700,"2024-02-13","BUVA"
55,55,50,54,4812000,"2024-02-15","BUVA"
54,54,53,54,161200,"2024-02-16","BUVA"
54,55,53,54,1713100,"2024-02-19","BUVA"
50,55,50,55,4677300,"2024-02-20","BUVA"
55,55,54,55,392700,"2024-02-21","BUVA"
54,55,54,54,252800,"2024-02-22","BUVA"
54,56,54,55,1065900,"2024-02-23","BUVA"
56,56,54,54,33200,"2024-02-26","BUVA"
54,55,54,54,852200,"2024-02-27","BUVA"
54,55,50,55,4259300,"2024-02-28","BUVA"
53,55,53,54,1396100,"2024-02-29","BUVA"
53,55,53,54,380700,"2024-03-01","BUVA"
54,54,53,54,915900,"2024-03-04","BUVA"
53,54,52,54,2031700,"2024-03-05","BUVA"
54,54,52,53,601400,"2024-03-06","BUVA"
53,53,52,53,229700,"2024-03-07","BUVA"
53,53,52,53,401900,"2024-03-08","BUVA"
53,53,52,53,105000,"2024-03-13","BUVA"
55,55,52,52,125600,"2024-03-14","BUVA"
54,54,52,53,157200,"2024-03-15","BUVA"
53,53,52,53,1936600,"2024-03-18","BUVA"
53,53,52,53,883300,"2024-03-19","BUVA"
53,53,52,53,750400,"2024-03-20","BUVA"
52,53,52,53,1270800,"2024-03-21","BUVA"
53,54,52,53,25600,"2024-03-22","BUVA"
53,53,52,52,688800,"2024-03-25","BUVA"
53,53,52,52,2418000,"2024-03-26","BUVA"
52,53,52,53,5656300,"2024-03-27","BUVA"
53,53,52,53,1442600,"2024-03-28","BUVA"
54,55,52,55,250900,"2024-04-01","BUVA"
55,56,55,55,1195000,"2024-04-02","BUVA"
56,57,55,56,622500,"2024-04-03","BUVA"
57,57,55,56,706200,"2024-04-04","BUVA"
56,57,55,56,103200,"2024-04-05","BUVA"
55,56,55,55,559300,"2024-04-16","BUVA"
55,56,55,55,216900,"2024-04-17","BUVA"
55,56,55,55,150100,"2024-04-18","BUVA"
55,58,55,55,1063300,"2024-04-19","BUVA"
55,57,55,55,1045500,"2024-04-22","BUVA"
55,56,55,55,545500,"2024-04-23","BUVA"
55,55,55,55,2201200,"2024-04-24","BUVA"
55,56,55,55,3856900,"2024-04-25","BUVA"
56,56,55,55,4832000,"2024-04-26","BUVA"
56,56,55,55,186900,"2024-04-29","BUVA"
56,56,55,56,118100,"2024-04-30","BUVA"
55,56,55,56,323900,"2024-05-02","BUVA"
56,56,55,56,169600,"2024-05-03","BUVA"
55,56,55,55,2039900,"2024-05-06","BUVA"
55,56,55,55,75400,"2024-05-07","BUVA"
55,56,55,55,145600,"2024-05-08","BUVA"
55,55,50,54,16555100,"2024-05-13","BUVA"
54,56,54,55,881500,"2024-05-14","BUVA"
56,56,55,56,64400,"2024-05-15","BUVA"
56,56,55,55,1344600,"2024-05-16","BUVA"
55,57,55,57,1003100,"2024-05-17","BUVA"
55,57,55,57,11700,"2024-05-20","BUVA"
55,56,55,56,27600,"2024-05-21","BUVA"
56,57,55,55,131000,"2024-05-22","BUVA"
57,57,55,56,67700,"2024-05-27","BUVA"
55,56,55,56,20700,"2024-05-28","BUVA"
55,56,55,56,389600,"2024-05-29","BUVA"
56,56,55,56,371000,"2024-05-30","BUVA"
55,56,55,56,96000,"2024-05-31","BUVA"
56,57,55,57,3375500,"2024-06-03","BUVA"
57,58,57,58,174600,"2024-06-04","BUVA"
58,59,56,58,10148200,"2024-06-05","BUVA"
59,60,58,60,797700,"2024-06-06","BUVA"
60,60,59,60,120900,"2024-06-07","BUVA"
60,61,57,58,3205500,"2024-06-10","BUVA"
58,59,56,56,178500,"2024-06-11","BUVA"
57,59,57,58,439500,"2024-06-12","BUVA"
60,60,56,58,1031600,"2024-06-13","BUVA"
56,59,56,56,5542600,"2024-06-14","BUVA"
57,57,55,56,10289600,"2024-06-19","BUVA"
57,57,56,57,125200,"2024-06-20","BUVA"
55,57,55,57,1247000,"2024-06-21","BUVA"
57,57,53,55,7402400,"2024-06-24","BUVA"
55,55,54,55,10265400,"2024-06-25","BUVA"
54,55,54,54,2800,"2024-06-26","BUVA"
54,55,54,54,99900,"2024-06-27","BUVA"
55,57,54,57,30400,"2024-06-28","BUVA"
56,57,54,56,18900,"2024-07-01","BUVA"
57,57,54,54,105700,"2024-07-02","BUVA"
56,56,55,55,3100,"2024-07-03","BUVA"
56,56,54,55,5001200,"2024-07-04","BUVA"
55,56,55,55,83700,"2024-07-05","BUVA"
57,57,54,54,10185000,"2024-07-08","BUVA"
54,55,54,55,312300,"2024-07-09","BUVA"
54,55,53,55,5427800,"2024-07-10","BUVA"
54,54,54,54,200,"2024-07-11","BUVA"
55,55,54,55,11900,"2024-07-12","BUVA"
55,56,53,54,279600,"2024-07-15","BUVA"
53,58,53,56,111910400,"2024-07-16","BUVA"
56,57,54,54,973800,"2024-07-17","BUVA"
55,55,54,54,378500,"2024-07-18","BUVA"
54,54,53,54,211000,"2024-07-19","BUVA"
53,55,53,54,99900,"2024-07-22","BUVA"
54,55,53,53,554600,"2024-07-23","BUVA"
53,55,53,54,11500,"2024-07-24","BUVA"
54,55,53,53,1415900,"2024-07-25","BUVA"
55,55,53,55,2554900,"2024-07-26","BUVA"
55,55,53,53,222400,"2024-07-29","BUVA"
54,54,53,53,740900,"2024-07-30","BUVA"
53,53,53,53,261000,"2024-07-31","BUVA"
55,55,53,53,558500,"2024-08-01","BUVA"
54,54,53,53,142000,"2024-08-02","BUVA"
54,54,53,53,179400,"2024-08-05","BUVA"
53,55,53,54,48800,"2024-08-06","BUVA"
53,54,53,54,604300,"2024-08-07","BUVA"
55,55,53,53,67100,"2024-08-08","BUVA"
54,55,53,53,2072500,"2024-08-09","BUVA"
53,55,53,53,384300,"2024-08-12","BUVA"
53,55,53,54,134000,"2024-08-13","BUVA"
54,54,53,54,101500,"2024-08-14","BUVA"
53,54,53,53,519700,"2024-08-15","BUVA"
53,55,53,54,122700,"2024-08-16","BUVA"
54,55,53,53,192200,"2024-08-19","BUVA"
54,55,54,54,87500,"2024-08-20","BUVA"
54,54,54,54,4200,"2024-08-21","BUVA"
54,54,53,54,61500,"2024-08-22","BUVA"
55,55,53,54,79400,"2024-08-23","BUVA"
53,55,53,54,562700,"2024-08-26","BUVA"
55,55,53,54,806700,"2024-08-27","BUVA"
54,54,53,54,533800,"2024-08-28","BUVA"
54,54,53,53,72300,"2024-08-29","BUVA"
53,54,53,53,61000,"2024-08-30","BUVA"
54,55,53,53,59800,"2024-09-02","BUVA"
55,55,54,54,99200,"2024-09-03","BUVA"
55,55,53,54,915400,"2024-09-04","BUVA"
56,56,54,54,3000,"2024-09-05","BUVA"
55,57,55,56,2278500,"2024-09-06","BUVA"
56,56,55,56,257500,"2024-09-09","BUVA"
55,56,55,55,112400,"2024-09-10","BUVA"
55,57,55,56,283000,"2024-09-11","BUVA"
55,56,55,55,330100,"2024-09-12","BUVA"
55,55,54,54,860200,"2024-09-13","BUVA"
54,55,53,54,1426700,"2024-09-17","BUVA"
54,55,54,55,72700,"2024-09-18","BUVA"
55,56,53,54,2983700,"2024-09-19","BUVA"
54,56,54,54,102600,"2024-09-20","BUVA"
54,56,54,56,827700,"2024-09-23","BUVA"
56,56,54,55,996900,"2024-09-24","BUVA"
55,56,55,55,174700,"2024-09-25","BUVA"
54,56,54,54,180000,"2024-09-26","BUVA"
54,55,54,55,502500,"2024-09-27","BUVA"
55,56,54,55,358700,"2024-09-30","BUVA"
55,60,55,59,563300,"2024-10-01","BUVA"
59,62,56,59,1483900,"2024-10-02","BUVA"
59,59,57,57,51800,"2024-10-03","BUVA"
56,58,55,58,94700,"2024-10-04","BUVA"
58,59,57,59,84100,"2024-10-07","BUVA"
58,58,57,58,19400,"2024-10-08","BUVA"
57,58,56,56,420700,"2024-10-09","BUVA"
57,59,53,57,976200,"2024-10-10","BUVA"
56,58,56,58,243400,"2024-10-11","BUVA"
58,58,57,58,954900,"2024-10-14","BUVA"
57,58,54,57,197000,"2024-10-15","BUVA"
57,57,56,57,222000,"2024-10-16","BUVA"
57,58,56,56,212200,"2024-10-17","BUVA"
56,57,55,55,1347800,"2024-10-18","BUVA"
55,56,55,56,58600,"2024-10-21","BUVA"
57,57,55,55,95600,"2024-10-22","BUVA"
56,57,56,57,112600,"2024-10-23","BUVA"
57,57,56,56,369300,"2024-10-24","BUVA"
57,57,55,56,32500,"2024-10-25","BUVA"
56,56,55,56,72500,"2024-10-28","BUVA"
56,75,56,69,59797300,"2024-10-29","BUVA"
70,78,66,68,46590300,"2024-10-30","BUVA"
67,71,62,65,5527600,"2024-10-31","BUVA"
66,75,62,65,29597400,"2024-11-01","BUVA"