"Open","High","Low","Close","Volume","Date","Emiten"
30.1672134399414,35.3684577941895,25.798168182373,26.8384170532227,273459594,"2015-08-12","BBHI"
26.8384170532227,26.8384170532227,23.9257202148438,26.006217956543,103624734,"2015-08-13","BBHI"
25.798168182373,26.006217956543,24.5498695373535,26.006217956543,49587178,"2015-08-14","BBHI"
25.798168182373,25.798168182373,25.3820686340332,25.798168182373,10491240,"2015-08-18","BBHI"
25.798168182373,26.006217956543,25.3820686340332,26.006217956543,38840710,"2015-08-19","BBHI"
25.798168182373,25.798168182373,25.5901184082031,25.798168182373,6537859,"2015-08-20","BBHI"
25.798168182373,26.006217956543,25.3820686340332,26.006217956543,6389817,"2015-08-21","BBHI"
25.798168182373,25.798168182373,24.3418197631836,24.9659690856934,20982481,"2015-08-24","BBHI"
24.9659690856934,24.9659690856934,24.1337699890137,24.1337699890137,2699835,"2015-08-25","BBHI"
23.9257202148438,24.1337699890137,23.9257202148438,23.9257202148438,1831292,"2015-08-26","BBHI"
24.1337699890137,26.4223175048828,23.9257202148438,24.5498695373535,3260758,"2015-08-27","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,192742,"2015-08-28","BBHI"
24.5498695373535,24.5498695373535,24.3418197631836,24.3418197631836,1046864,"2015-08-31","BBHI"
24.3418197631836,24.3418197631836,24.3418197631836,24.3418197631836,7690,"2015-09-01","BBHI"
24.1337699890137,24.3418197631836,23.5096206665039,23.9257202148438,6066818,"2015-09-02","BBHI"
23.9257202148438,23.9257202148438,23.7176704406738,23.7176704406738,473925,"2015-09-03","BBHI"
23.7176704406738,24.3418197631836,23.7176704406738,24.3418197631836,3110794,"2015-09-04","BBHI"
24.1337699890137,24.1337699890137,23.9257202148438,23.9257202148438,1151647,"2015-09-07","BBHI"
23.9257202148438,24.1337699890137,23.7176704406738,24.1337699890137,1239607,"2015-09-08","BBHI"
24.3418197631836,24.5498695373535,24.1337699890137,24.5498695373535,1380919,"2015-09-09","BBHI"
24.3418197631836,24.7579193115234,24.3418197631836,24.7579193115234,2022112,"2015-09-10","BBHI"
24.5498695373535,24.9659690856934,24.3418197631836,24.9659690856934,2891616,"2015-09-11","BBHI"
24.7579193115234,25.1740188598633,24.7579193115234,25.1740188598633,1905794,"2015-09-14","BBHI"
25.1740188598633,25.1740188598633,24.5498695373535,25.1740188598633,3215096,"2015-09-15","BBHI"
25.1740188598633,25.3820686340332,25.1740188598633,25.3820686340332,5767,"2015-09-16","BBHI"
25.1740188598633,25.1740188598633,25.1740188598633,25.1740188598633,527758,"2015-09-17","BBHI"
24.9659690856934,24.9659690856934,24.7579193115234,24.9659690856934,5646726,"2015-09-18","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-09-21","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,112473,"2015-09-22","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,436914,"2015-09-23","BBHI"
24.5498695373535,24.5498695373535,24.3418197631836,24.3418197631836,503245,"2015-09-25","BBHI"
24.3418197631836,24.3418197631836,24.3418197631836,24.3418197631836,556597,"2015-09-28","BBHI"
24.3418197631836,24.9659690856934,24.1337699890137,24.1337699890137,2035570,"2015-09-29","BBHI"
24.1337699890137,24.3418197631836,23.9257202148438,23.9257202148438,3256913,"2015-09-30","BBHI"
23.7176704406738,24.3418197631836,23.7176704406738,23.7176704406738,2203319,"2015-10-01","BBHI"
23.7176704406738,24.1337699890137,23.7176704406738,24.1337699890137,1303053,"2015-10-02","BBHI"
23.9257202148438,24.3418197631836,23.9257202148438,23.9257202148438,2669553,"2015-10-05","BBHI"
24.1337699890137,24.5498695373535,24.1337699890137,24.3418197631836,2089884,"2015-10-06","BBHI"
24.1337699890137,24.5498695373535,24.1337699890137,24.3418197631836,2127856,"2015-10-07","BBHI"
24.3418197631836,24.5498695373535,24.3418197631836,24.5498695373535,3020912,"2015-10-08","BBHI"
24.5498695373535,24.9659690856934,24.5498695373535,24.5498695373535,3097816,"2015-10-09","BBHI"
24.5498695373535,24.7579193115234,24.1337699890137,24.1337699890137,3343911,"2015-10-12","BBHI"
24.3418197631836,24.5498695373535,24.1337699890137,24.1337699890137,2509495,"2015-10-13","BBHI"
24.1337699890137,24.1337699890137,24.1337699890137,24.1337699890137,480,"2015-10-15","BBHI"
24.1337699890137,24.1337699890137,24.1337699890137,24.1337699890137,480,"2015-10-16","BBHI"
23.9257202148438,23.9257202148438,22.8854713439941,22.8854713439941,289353,"2015-10-19","BBHI"
24.1337699890137,24.1337699890137,22.0532722473145,22.4693717956543,55275,"2015-10-20","BBHI"
22.4693717956543,24.5498695373535,20.3888740539551,20.5969257354736,934872,"2015-10-21","BBHI"
20.5969257354736,20.8049736022949,18.7244777679443,18.7244777679443,1939920,"2015-10-22","BBHI"
19.3486251831055,19.7647266387939,16.852029800415,16.852029800415,1425139,"2015-10-23","BBHI"
18.1003284454346,20.8049736022949,15.3956813812256,20.8049736022949,4945932,"2015-10-26","BBHI"
19.9727745056152,20.8049736022949,19.1405754089355,19.1405754089355,2908438,"2015-10-27","BBHI"
20.8049736022949,21.6371726989746,20.8049736022949,20.8049736022949,2533528,"2015-10-28","BBHI"
20.8049736022949,21.4291248321533,20.5969257354736,21.2210731506348,3071861,"2015-10-29","BBHI"
20.8049736022949,21.2210731506348,20.8049736022949,21.2210731506348,2430668,"2015-10-30","BBHI"
21.0130233764648,21.8452224731445,20.8049736022949,21.6371726989746,2532086,"2015-11-02","BBHI"
21.2210731506348,21.4291248321533,21.0130233764648,21.0130233764648,2299930,"2015-11-03","BBHI"
21.0130233764648,21.2210731506348,20.8049736022949,21.2210731506348,2534489,"2015-11-04","BBHI"
21.2210731506348,21.6371726989746,20.8049736022949,21.6371726989746,2731077,"2015-11-05","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,2875273,"2015-11-06","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2015-11-09","BBHI"
21.8452224731445,21.8452224731445,21.8452224731445,21.8452224731445,25474,"2015-11-10","BBHI"
21.8452224731445,21.8452224731445,21.8452224731445,21.8452224731445,0,"2015-11-11","BBHI"
21.8452224731445,21.8452224731445,19.7647266387939,21.6371726989746,84595,"2015-11-12","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,24032,"2015-11-13","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,4806,"2015-11-16","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,12016,"2015-11-17","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,0,"2015-11-18","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,4806,"2015-11-19","BBHI"
20.8049736022949,21.6371726989746,19.9727745056152,21.6371726989746,28358,"2015-11-20","BBHI"
20.8049736022949,21.4291248321533,20.8049736022949,21.4291248321533,33645,"2015-11-23","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,10093,"2015-11-24","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,84595,"2015-11-25","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2015-11-26","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2015-11-27","BBHI"
26.006217956543,26.006217956543,26.006217956543,26.006217956543,480,"2015-11-30","BBHI"
26.006217956543,26.006217956543,26.006217956543,26.006217956543,0,"2015-12-01","BBHI"
25.798168182373,25.798168182373,24.9659690856934,24.9659690856934,7209,"2015-12-02","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-12-03","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-12-04","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,4806,"2015-12-07","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,0,"2015-12-08","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,0,"2015-12-09","BBHI"
26.006217956543,26.006217956543,23.7176704406738,23.7176704406738,29319,"2015-12-10","BBHI"
23.7176704406738,23.7176704406738,23.7176704406738,23.7176704406738,0,"2015-12-11","BBHI"
23.7176704406738,23.7176704406738,23.7176704406738,23.7176704406738,0,"2015-12-14","BBHI"
22.261323928833,23.5096206665039,22.261323928833,23.5096206665039,961,"2015-12-15","BBHI"
23.5096206665039,23.5096206665039,23.5096206665039,23.5096206665039,0,"2015-12-16","BBHI"
23.5096206665039,23.5096206665039,23.5096206665039,23.5096206665039,0,"2015-12-17","BBHI"
23.5096206665039,23.5096206665039,23.5096206665039,23.5096206665039,0,"2015-12-18","BBHI"
21.6371726989746,21.6371726989746,21.6371726989746,21.6371726989746,24994,"2015-12-21","BBHI"
19.556676864624,19.7647266387939,19.556676864624,19.556676864624,58159,"2015-12-22","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,480,"2015-12-23","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-12-28","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-12-29","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2015-12-30","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-04","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-05","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-06","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-07","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-08","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-11","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-12","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-13","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-14","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-15","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-18","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-19","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-20","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-21","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-22","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-25","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-26","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-27","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-28","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-01-29","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-02-01","BBHI"
24.9659690856934,24.9659690856934,24.9659690856934,24.9659690856934,0,"2016-02-02","BBHI"
23.7176704406738,23.7176704406738,23.0935211181641,23.0935211181641,961,"2016-02-03","BBHI"
23.0935211181641,23.0935211181641,23.0935211181641,23.0935211181641,0,"2016-02-04","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,31723,"2016-02-05","BBHI"
20.1808242797852,20.1808242797852,20.1808242797852,20.1808242797852,480,"2016-02-09","BBHI"
19.7647266387939,19.7647266387939,19.7647266387939,19.7647266387939,2883,"2016-02-10","BBHI"
19.9727745056152,19.9727745056152,19.9727745056152,19.9727745056152,12016,"2016-02-11","BBHI"
19.9727745056152,20.1808242797852,19.9727745056152,20.1808242797852,961,"2016-02-12","BBHI"
20.1808242797852,20.1808242797852,20.1808242797852,20.1808242797852,0,"2016-02-15","BBHI"
20.1808242797852,20.1808242797852,20.1808242797852,20.1808242797852,0,"2016-02-16","BBHI"
20.3888740539551,24.7579193115234,20.3888740539551,24.7579193115234,4325,"2016-02-17","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-18","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-19","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-22","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-23","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-24","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-25","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-26","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-02-29","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-03-01","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-03-02","BBHI"
24.7579193115234,24.7579193115234,24.7579193115234,24.7579193115234,0,"2016-03-03","BBHI"
23.0935211181641,24.5498695373535,23.0935211181641,24.5498695373535,1441,"2016-03-04","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2016-03-07","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2016-03-08","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2016-03-10","BBHI"
NA,NA,NA,NA,NA,"2016-03-11","BBHI"
NA,NA,NA,NA,NA,"2016-03-14","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2016-03-15","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2016-03-16","BBHI"
22.8854713439941,22.8854713439941,22.261323928833,22.6774215698242,54313,"2016-03-17","BBHI"
24.5498695373535,24.5498695373535,24.3418197631836,24.3418197631836,1441,"2016-03-18","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,48065,"2016-03-21","BBHI"
21.0130233764648,22.0532722473145,21.0130233764648,21.4291248321533,74501,"2016-03-22","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,961,"2016-03-23","BBHI"
22.8854713439941,22.8854713439941,20.8049736022949,20.8049736022949,71617,"2016-03-24","BBHI"
22.8854713439941,22.8854713439941,21.8452224731445,21.8452224731445,961,"2016-03-28","BBHI"
19.7647266387939,22.6774215698242,19.7647266387939,22.6774215698242,2403,"2016-03-29","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-03-30","BBHI"
21.8452224731445,22.6774215698242,20.8049736022949,22.6774215698242,8651,"2016-03-31","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-04-01","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-04-04","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-04-05","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-04-06","BBHI"
22.6774215698242,22.6774215698242,22.6774215698242,22.6774215698242,0,"2016-04-07","BBHI"
21.8452224731445,21.8452224731445,21.8452224731445,21.8452224731445,4806,"2016-04-08","BBHI"
NA,NA,NA,NA,NA,"2016-04-11","BBHI"
21.8452224731445,21.8452224731445,21.8452224731445,21.8452224731445,0,"2016-04-12","BBHI"
NA,NA,NA,NA,NA,"2016-04-13","BBHI"
NA,NA,NA,NA,NA,"2016-04-14","BBHI"
NA,NA,NA,NA,NA,"2016-04-15","BBHI"
NA,NA,NA,NA,NA,"2016-04-18","BBHI"
21.8452224731445,21.8452224731445,21.8452224731445,21.8452224731445,0,"2016-04-19","BBHI"
22.4693717956543,22.4693717956543,22.4693717956543,22.4693717956543,2883,"2016-04-20","BBHI"
22.4693717956543,22.6774215698242,20.3888740539551,20.8049736022949,21629,"2016-04-21","BBHI"
22.261323928833,22.261323928833,22.261323928833,22.261323928833,5287,"2016-04-22","BBHI"
20.8049736022949,20.8049736022949,20.1808242797852,20.1808242797852,163903,"2016-04-25","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2016-04-26","BBHI"
19.9727745056152,19.9727745056152,19.9727745056152,19.9727745056152,15380,"2016-04-27","BBHI"
20.1808242797852,20.1808242797852,19.9727745056152,19.9727745056152,20187,"2016-04-28","BBHI"
21.0130233764648,21.0130233764648,20.8049736022949,20.8049736022949,1441,"2016-04-29","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2016-05-02","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-03","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-04","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,961,"2016-05-09","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-10","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-11","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-12","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-13","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-16","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2016-05-17","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-18","BBHI"
21.0130233764648,21.2210731506348,21.0130233764648,21.0130233764648,7209,"2016-05-19","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2016-05-20","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-23","BBHI"
18.9325275421143,18.9325275421143,18.9325275421143,18.9325275421143,480,"2016-05-24","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,480,"2016-05-25","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-26","BBHI"
21.0130233764648,21.0130233764648,21.0130233764648,21.0130233764648,0,"2016-05-27","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,480,"2016-05-30","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,0,"2016-05-31","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,0,"2016-06-01","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,0,"2016-06-02","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,480,"2016-06-03","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,0,"2016-06-06","BBHI"
20.8049736022949,20.8049736022949,20.8049736022949,20.8049736022949,0,"2016-06-07","BBHI"
22.4693717956543,22.4693717956543,22.4693717956543,22.4693717956543,480,"2016-06-08","BBHI"
22.4693717956543,22.4693717956543,22.4693717956543,22.4693717956543,0,"2016-06-09","BBHI"
22.4693717956543,22.4693717956543,22.4693717956543,22.4693717956543,0,"2016-06-10","BBHI"
22.4693717956543,22.4693717956543,20.8049736022949,22.4693717956543,961,"2016-06-13","BBHI"
21.8452224731445,21.8452224731445,21.6371726989746,21.6371726989746,2090846,"2016-06-14","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,14900,"2016-06-15","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2016-06-16","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2016-06-17","BBHI"
22.4693717956543,22.4693717956543,21.6371726989746,21.6371726989746,2883,"2016-06-20","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,480,"2016-06-21","BBHI"
20.8049736022949,21.4291248321533,20.5969257354736,21.4291248321533,3364,"2016-06-22","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2016-06-23","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2016-06-24","BBHI"
21.4291248321533,21.4291248321533,21.4291248321533,21.4291248321533,0,"2016-06-27","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,4806,"2016-06-28","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-06-29","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-06-30","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-07-01","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-07-11","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-07-12","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-07-13","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,480,"2016-07-14","BBHI"
21.2210731506348,21.2210731506348,21.2210731506348,21.2210731506348,0,"2016-07-15","BBHI"
19.1405754089355,21.2210731506348,19.1405754089355,21.2210731506348,19226,"2016-07-18","BBHI"
22.4693717956543,22.4693717956543,20.8049736022949,22.261323928833,241288,"2016-07-19","BBHI"
22.4693717956543,22.6774215698242,20.1808242797852,20.1808242797852,22082699,"2016-07-20","BBHI"
20.1808242797852,21.8452224731445,19.556676864624,19.7647266387939,243691,"2016-07-21","BBHI"
19.7647266387939,20.8049736022949,19.3486251831055,19.3486251831055,1587120,"2016-07-22","BBHI"
19.1405754089355,19.3486251831055,19.1405754089355,19.1405754089355,786831,"2016-07-25","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,198510,"2016-07-26","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,48065,"2016-07-27","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,23552,"2016-07-28","BBHI"
19.1405754089355,19.556676864624,19.1405754089355,19.556676864624,48546,"2016-07-29","BBHI"
19.556676864624,19.556676864624,19.1405754089355,19.1405754089355,24032,"2016-08-01","BBHI"
19.1405754089355,19.1405754089355,18.9325275421143,18.9325275421143,135063,"2016-08-02","BBHI"
20.8049736022949,20.8049736022949,19.556676864624,19.556676864624,22110,"2016-08-03","BBHI"
19.556676864624,19.7647266387939,19.556676864624,19.556676864624,19706,"2016-08-04","BBHI"
19.556676864624,19.556676864624,19.1405754089355,19.1405754089355,47104,"2016-08-05","BBHI"
20.3888740539551,20.3888740539551,18.5164260864258,19.9727745056152,13938,"2016-08-08","BBHI"
20.1808242797852,20.1808242797852,19.1405754089355,19.9727745056152,51910,"2016-08-09","BBHI"
18.7244777679443,19.9727745056152,18.7244777679443,19.9727745056152,2883,"2016-08-10","BBHI"
19.7647266387939,19.9727745056152,19.556676864624,19.556676864624,28358,"2016-08-11","BBHI"
19.556676864624,19.556676864624,19.3486251831055,19.3486251831055,12497,"2016-08-12","BBHI"
18.9325275421143,18.9325275421143,18.7244777679443,18.7244777679443,24513,"2016-08-15","BBHI"
18.7244777679443,18.9325275421143,17.6842288970947,18.9325275421143,66330,"2016-08-16","BBHI"
18.9325275421143,18.9325275421143,18.9325275421143,18.9325275421143,75943,"2016-08-18","BBHI"
18.9325275421143,18.9325275421143,18.7244777679443,18.7244777679443,36049,"2016-08-19","BBHI"
18.7244777679443,18.7244777679443,18.7244777679443,18.7244777679443,3845,"2016-08-22","BBHI"
18.7244777679443,18.9325275421143,18.7244777679443,18.9325275421143,37010,"2016-08-23","BBHI"
18.9325275421143,20.3888740539551,18.9325275421143,20.1808242797852,87479,"2016-08-24","BBHI"
18.5164260864258,19.9727745056152,18.5164260864258,18.7244777679443,15861,"2016-08-25","BBHI"
18.7244777679443,20.3888740539551,18.7244777679443,18.9325275421143,90843,"2016-08-26","BBHI"
19.9727745056152,19.9727745056152,19.1405754089355,19.556676864624,4325,"2016-08-29","BBHI"
19.3486251831055,19.556676864624,18.5164260864258,19.1405754089355,60562,"2016-08-30","BBHI"
20.1808242797852,20.1808242797852,18.7244777679443,19.9727745056152,42778,"2016-08-31","BBHI"
19.9727745056152,19.9727745056152,18.7244777679443,19.1405754089355,34607,"2016-09-01","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,480,"2016-09-02","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,480,"2016-09-05","BBHI"
18.7244777679443,19.1405754089355,17.8922786712646,17.8922786712646,29800,"2016-09-06","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,480,"2016-09-07","BBHI"
18.7244777679443,18.7244777679443,18.7244777679443,18.7244777679443,3845,"2016-09-08","BBHI"
17.2681293487549,17.2681293487549,17.2681293487549,17.2681293487549,961,"2016-09-09","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,961,"2016-09-13","BBHI"
17.2681293487549,17.2681293487549,17.2681293487549,17.2681293487549,480,"2016-09-14","BBHI"
16.0198307037354,18.3083763122559,16.0198307037354,16.2278804779053,233117,"2016-09-15","BBHI"
16.2278804779053,17.2681293487549,15.8117799758911,16.2278804779053,64888,"2016-09-16","BBHI"
17.060079574585,17.060079574585,17.060079574585,17.060079574585,5767,"2016-09-19","BBHI"
19.1405754089355,19.1405754089355,16.6439781188965,16.6439781188965,1922,"2016-09-20","BBHI"
16.6439781188965,16.6439781188965,14.9795808792114,14.9795808792114,17303,"2016-09-21","BBHI"
14.9795808792114,17.2681293487549,14.9795808792114,16.6439781188965,504206,"2016-09-22","BBHI"
16.6439781188965,16.6439781188965,16.6439781188965,16.6439781188965,0,"2016-09-23","BBHI"
17.060079574585,18.3083763122559,15.6037311553955,16.4359302520752,78346,"2016-09-26","BBHI"
16.4359302520752,18.5164260864258,16.4359302520752,18.1003284454346,272050,"2016-09-27","BBHI"
17.060079574585,17.6842288970947,16.4359302520752,16.4359302520752,1020429,"2016-09-28","BBHI"
16.4359302520752,17.060079574585,16.4359302520752,17.060079574585,339341,"2016-09-29","BBHI"
17.060079574585,17.060079574585,17.060079574585,17.060079574585,146599,"2016-09-30","BBHI"
17.2681293487549,17.2681293487549,15.8117799758911,15.8117799758911,56236,"2016-10-03","BBHI"
15.8117799758911,16.0198307037354,15.8117799758911,15.8117799758911,181206,"2016-10-04","BBHI"
15.8117799758911,16.2278804779053,15.8117799758911,16.2278804779053,77385,"2016-10-05","BBHI"
15.8117799758911,16.0198307037354,15.8117799758911,16.0198307037354,92285,"2016-10-06","BBHI"
16.0198307037354,17.2681293487549,15.6037311553955,17.2681293487549,48546,"2016-10-07","BBHI"
17.2681293487549,17.2681293487549,15.6037311553955,15.6037311553955,6248,"2016-10-10","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,20668,"2016-10-11","BBHI"
15.6037311553955,15.6037311553955,15.1876306533813,15.1876306533813,51430,"2016-10-12","BBHI"
15.1876306533813,15.3956813812256,15.1876306533813,15.1876306533813,73059,"2016-10-13","BBHI"
15.1876306533813,15.1876306533813,15.1876306533813,15.1876306533813,0,"2016-10-14","BBHI"
15.1876306533813,16.0198307037354,15.1876306533813,16.0198307037354,9132,"2016-10-17","BBHI"
16.0198307037354,16.0198307037354,16.0198307037354,16.0198307037354,0,"2016-10-18","BBHI"
16.0198307037354,16.0198307037354,16.0198307037354,16.0198307037354,4806,"2016-10-19","BBHI"
16.0198307037354,16.0198307037354,16.0198307037354,16.0198307037354,0,"2016-10-20","BBHI"
16.0198307037354,16.0198307037354,16.0198307037354,16.0198307037354,0,"2016-10-21","BBHI"
16.0198307037354,16.0198307037354,14.9795808792114,14.9795808792114,961,"2016-10-24","BBHI"
16.2278804779053,16.2278804779053,16.2278804779053,16.2278804779053,480,"2016-10-25","BBHI"
14.9795808792114,14.9795808792114,14.9795808792114,14.9795808792114,39413,"2016-10-26","BBHI"
17.2681293487549,17.2681293487549,16.0198307037354,16.0198307037354,1922,"2016-10-27","BBHI"
14.9795808792114,15.8117799758911,14.9795808792114,15.8117799758911,961,"2016-10-28","BBHI"
16.4359302520752,17.4761772155762,16.4359302520752,17.4761772155762,56717,"2016-10-31","BBHI"
17.4761772155762,18.1003284454346,16.0198307037354,16.0198307037354,194664,"2016-11-01","BBHI"
16.0198307037354,16.0198307037354,16.0198307037354,16.0198307037354,961,"2016-11-02","BBHI"
15.8117799758911,15.8117799758911,15.8117799758911,15.8117799758911,480,"2016-11-03","BBHI"
15.8117799758911,15.8117799758911,15.8117799758911,15.8117799758911,480,"2016-11-04","BBHI"
15.8117799758911,15.8117799758911,15.3956813812256,15.8117799758911,49507,"2016-11-07","BBHI"
15.8117799758911,15.8117799758911,15.8117799758911,15.8117799758911,0,"2016-11-08","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,961,"2016-11-09","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,0,"2016-11-10","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,0,"2016-11-11","BBHI"
17.8922786712646,17.8922786712646,17.8922786712646,17.8922786712646,480,"2016-11-14","BBHI"
16.2278804779053,17.8922786712646,16.2278804779053,17.8922786712646,101418,"2016-11-15","BBHI"
17.8922786712646,17.8922786712646,16.2278804779053,16.2278804779053,480,"2016-11-16","BBHI"
16.2278804779053,16.2278804779053,16.2278804779053,16.2278804779053,0,"2016-11-17","BBHI"
17.6842288970947,17.6842288970947,16.2278804779053,16.2278804779053,961,"2016-11-18","BBHI"
16.2278804779053,16.6439781188965,15.8117799758911,16.6439781188965,61523,"2016-11-21","BBHI"
18.7244777679443,20.5969257354736,18.7244777679443,20.5969257354736,9613,"2016-11-22","BBHI"
20.5969257354736,20.5969257354736,20.5969257354736,20.5969257354736,0,"2016-11-23","BBHI"
20.5969257354736,20.5969257354736,20.5969257354736,20.5969257354736,0,"2016-11-24","BBHI"
20.5969257354736,20.5969257354736,20.5969257354736,20.5969257354736,0,"2016-11-25","BBHI"
20.5969257354736,20.5969257354736,18.7244777679443,18.7244777679443,961,"2016-11-28","BBHI"
17.4761772155762,18.1003284454346,16.852029800415,16.852029800415,486422,"2016-11-29","BBHI"
18.5164260864258,18.5164260864258,15.3956813812256,15.3956813812256,27397,"2016-11-30","BBHI"
15.3956813812256,15.3956813812256,15.3956813812256,15.3956813812256,40855,"2016-12-01","BBHI"
14.5634822845459,15.6037311553955,14.5634822845459,15.6037311553955,240807,"2016-12-02","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,0,"2016-12-05","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,38452,"2016-12-06","BBHI"
15.6037311553955,15.6037311553955,15.6037311553955,15.6037311553955,0,"2016-12-07","BBHI"
14.7715320587158,14.7715320587158,14.7715320587158,14.7715320587158,480,"2016-12-08","BBHI"
14.7715320587158,14.7715320587158,14.7715320587158,14.7715320587158,0,"2016-12-09","BBHI"
14.7715320587158,14.7715320587158,14.3554315567017,14.3554315567017,34126,"2016-12-13","BBHI"
14.1473817825317,14.1473817825317,14.1473817825317,14.1473817825317,480,"2016-12-14","BBHI"
14.1473817825317,14.1473817825317,14.1473817825317,14.1473817825317,0,"2016-12-15","BBHI"
14.1473817825317,15.3956813812256,14.1473817825317,14.3554315567017,52391,"2016-12-16","BBHI"
14.3554315567017,14.3554315567017,14.3554315567017,14.3554315567017,0,"2016-12-19","BBHI"
14.3554315567017,17.4761772155762,14.3554315567017,17.060079574585,12497,"2016-12-20","BBHI"
17.060079574585,17.060079574585,15.3956813812256,15.6037311553955,85075,"2016-12-21","BBHI"
17.6842288970947,17.6842288970947,14.7715320587158,14.7715320587158,2883,"2016-12-22","BBHI"
17.6842288970947,17.6842288970947,14.5634822845459,14.5634822845459,40374,"2016-12-23","BBHI"
17.6842288970947,17.6842288970947,14.7715320587158,14.7715320587158,7209,"2016-12-27","BBHI"
14.5634822845459,16.6439781188965,14.3554315567017,14.3554315567017,75943,"2016-12-28","BBHI"
17.6842288970947,17.6842288970947,14.3554315567017,14.3554315567017,6328774,"2016-12-29","BBHI"
14.5634822845459,14.5634822845459,13.1071338653564,13.7312831878662,12977,"2016-12-30","BBHI"
13.7312831878662,13.7312831878662,13.7312831878662,13.7312831878662,0,"2017-01-02","BBHI"
14.3554315567017,17.2681293487549,13.9393329620361,14.1473817825317,128815,"2017-01-03","BBHI"
14.1473817825317,14.1473817825317,13.9393329620361,13.9393329620361,480,"2017-01-04","BBHI"
12.0668849945068,12.0668849945068,12.0668849945068,12.0668849945068,480,"2017-01-05","BBHI"
12.0668849945068,12.0668849945068,12.0668849945068,12.0668849945068,0,"2017-01-06","BBHI"
12.0668849945068,16.0198307037354,12.0668849945068,12.0668849945068,17620304,"2017-01-09","BBHI"
12.0668849945068,12.8990840911865,11.8588352203369,12.0668849945068,4772896,"2017-01-10","BBHI"
12.0668849945068,12.8990840911865,11.8588352203369,12.8990840911865,1913003,"2017-01-11","BBHI"
12.8990840911865,16.4359302520752,12.2749347686768,14.1473817825317,198084833,"2017-01-12","BBHI"
14.3554315567017,16.4359302520752,13.5232334136963,14.3554315567017,450741230,"2017-01-13","BBHI"
14.3554315567017,15.1876306533813,14.1473817825317,15.1876306533813,41528048,"2017-01-16","BBHI"
15.1876306533813,16.2278804779053,14.7715320587158,15.1876306533813,115086896,"2017-01-17","BBHI"
15.1876306533813,15.8117799758911,14.9795808792114,15.3956813812256,33771249,"2017-01-18","BBHI"
15.6037311553955,18.7244777679443,15.3956813812256,16.6439781188965,426849829,"2017-01-19","BBHI"
16.852029800415,16.852029800415,15.6037311553955,16.6439781188965,31918327,"2017-01-20","BBHI"
16.6439781188965,21.0130233764648,16.6439781188965,17.2681293487549,553300354,"2017-01-23","BBHI"
17.4761772155762,19.1405754089355,17.2681293487549,17.8922786712646,95327680,"2017-01-24","BBHI"
22.4693717956543,22.4693717956543,18.1003284454346,19.3486251831055,658414636,"2017-01-25","BBHI"
19.3486251831055,20.1808242797852,18.5164260864258,18.9325275421143,28537405,"2017-01-26","BBHI"
19.1405754089355,19.556676864624,18.9325275421143,19.1405754089355,35951977,"2017-01-27","BBHI"
19.1405754089355,21.8452224731445,19.1405754089355,21.0130233764648,301645160,"2017-01-30","BBHI"
20.5969257354736,22.261323928833,20.3888740539551,20.5969257354736,366611352,"2017-01-31","BBHI"
20.5969257354736,20.5969257354736,19.9727745056152,19.9727745056152,9556848,"2017-02-01","BBHI"
20.1808242797852,20.1808242797852,18.5164260864258,19.1405754089355,14721959,"2017-02-02","BBHI"
19.1405754089355,19.3486251831055,18.5164260864258,18.5164260864258,5436199,"2017-02-03","BBHI"
18.7244777679443,20.1808242797852,18.3083763122559,19.3486251831055,21090147,"2017-02-06","BBHI"
19.556676864624,20.1808242797852,18.9325275421143,19.1405754089355,17605404,"2017-02-07","BBHI"
18.9325275421143,19.556676864624,18.5164260864258,18.7244777679443,4349440,"2017-02-08","BBHI"
18.7244777679443,19.3486251831055,18.7244777679443,19.3486251831055,10279272,"2017-02-09","BBHI"
19.3486251831055,19.9727745056152,19.3486251831055,19.9727745056152,13297780,"2017-02-10","BBHI"
19.9727745056152,22.0532722473145,19.9727745056152,20.3888740539551,182520767,"2017-02-13","BBHI"
20.3888740539551,21.6371726989746,19.7647266387939,19.9727745056152,67202195,"2017-02-14","BBHI"
19.9727745056152,19.9727745056152,19.9727745056152,19.9727745056152,0,"2017-02-15","BBHI"
19.9727745056152,19.9727745056152,18.5164260864258,18.5164260864258,4994959,"2017-02-16","BBHI"
18.5164260864258,18.9325275421143,16.852029800415,17.2681293487549,11236254,"2017-02-17","BBHI"
17.2681293487549,19.3486251831055,17.2681293487549,17.8922786712646,12536424,"2017-02-20","BBHI"
18.1003284454346,19.3486251831055,17.8922786712646,18.1003284454346,18072119,"2017-02-21","BBHI"
18.3083763122559,18.7244777679443,16.6439781188965,17.4761772155762,2572461,"2017-02-22","BBHI"
17.060079574585,18.1003284454346,17.060079574585,17.2681293487549,15311722,"2017-02-23","BBHI"
17.060079574585,18.5164260864258,17.060079574585,17.4761772155762,16286969,"2017-02-24","BBHI"
17.6842288970947,20.1808242797852,17.6842288970947,19.3486251831055,99638187,"2017-02-27","BBHI"
19.3486251831055,19.3486251831055,18.7244777679443,18.7244777679443,1638550,"2017-02-28","BBHI"
18.5164260864258,18.5164260864258,16.0198307037354,17.2681293487549,4089406,"2017-03-01","BBHI"
17.4761772155762,18.3083763122559,17.4761772155762,17.8922786712646,1116079,"2017-03-02","BBHI"
17.8922786712646,18.5164260864258,17.2681293487549,17.2681293487549,1107908,"2017-03-03","BBHI"
17.4761772155762,17.8922786712646,17.060079574585,17.8922786712646,3006973,"2017-03-06","BBHI"
17.2681293487549,18.7244777679443,17.2681293487549,17.6842288970947,7485228,"2017-03-07","BBHI"
17.6842288970947,18.5164260864258,17.6842288970947,18.5164260864258,4206205,"2017-03-08","BBHI"
17.6842288970947,19.556676864624,17.4761772155762,17.6842288970947,33194464,"2017-03-09","BBHI"
17.6842288970947,18.1003284454346,17.2681293487549,17.4761772155762,13217031,"2017-03-10","BBHI"
17.4761772155762,17.8922786712646,17.2681293487549,17.4761772155762,1635666,"2017-03-13","BBHI"
17.4761772155762,17.6842288970947,17.2681293487549,17.6842288970947,2978133,"2017-03-14","BBHI"
17.4761772155762,18.3083763122559,17.4761772155762,18.3083763122559,3419374,"2017-03-15","BBHI"
18.3083763122559,18.3083763122559,17.8922786712646,18.1003284454346,751262,"2017-03-16","BBHI"
18.1003284454346,19.9727745056152,18.1003284454346,19.1405754089355,8611882,"2017-03-17","BBHI"
19.1405754089355,19.1405754089355,18.5164260864258,18.5164260864258,674357,"2017-03-20","BBHI"
18.5164260864258,19.3486251831055,18.5164260864258,18.7244777679443,4005292,"2017-03-21","BBHI"
18.7244777679443,18.9325275421143,17.6842288970947,18.1003284454346,1705361,"2017-03-22","BBHI"
18.9325275421143,19.9727745056152,18.1003284454346,18.5164260864258,2978614,"2017-03-23","BBHI"
18.7244777679443,18.7244777679443,17.6842288970947,18.1003284454346,436434,"2017-03-24","BBHI"
17.6842288970947,18.3083763122559,17.6842288970947,17.6842288970947,139389,"2017-03-27","BBHI"
17.6842288970947,18.1003284454346,17.6842288970947,18.1003284454346,96611,"2017-03-29","BBHI"
18.3083763122559,18.3083763122559,17.4761772155762,18.3083763122559,3659220,"2017-03-30","BBHI"
18.1003284454346,18.3083763122559,17.4761772155762,17.4761772155762,85556,"2017-03-31","BBHI"
17.4761772155762,17.8922786712646,17.2681293487549,17.2681293487549,2846434,"2017-04-03","BBHI"
17.2681293487549,18.1003284454346,17.060079574585,18.1003284454346,5345836,"2017-04-04","BBHI"
NA,NA,NA,NA,NA,"2017-04-05","BBHI"
17.6842288970947,18.1003284454346,17.4761772155762,17.6842288970947,807499,"2017-04-06","BBHI"
17.6842288970947,17.6842288970947,17.2681293487549,17.4761772155762,405672,"2017-04-07","BBHI"
17.4761772155762,17.4761772155762,17.060079574585,17.060079574585,244172,"2017-04-10","BBHI"
17.060079574585,17.8922786712646,16.852029800415,17.2681293487549,100456,"2017-04-11","BBHI"
17.2681293487549,17.6842288970947,17.060079574585,17.6842288970947,145638,"2017-04-12","BBHI"
17.2681293487549,20.1808242797852,17.2681293487549,19.9727745056152,58571087,"2017-04-13","BBHI"
19.9727745056152,20.8049736022949,18.3083763122559,18.9325275421143,92847504,"2017-04-17","BBHI"
19.1405754089355,19.556676864624,18.7244777679443,19.1405754089355,9114646,"2017-04-18","BBHI"
19.1405754089355,19.1405754089355,19.1405754089355,19.1405754089355,0,"2017-04-19","BBHI"
19.1405754089355,22.8854713439941,18.3083763122559,21.6371726989746,23921682,"2017-04-20","BBHI"
21.8452224731445,29.1269645690918,20.3888740539551,29.1269645690918,149606524,"2017-04-21","BBHI"
29.1269645690918,39.321403503418,29.1269645690918,39.321403503418,200103581,"2017-04-25","BBHI"
39.321403503418,40.5697021484375,29.1269645690918,31.4155120849609,111216187,"2017-04-26","BBHI"
30.5833129882812,42.026050567627,29.1269645690918,40.9858016967773,174984109,"2017-04-27","BBHI"
40.9858016967773,52.8446350097656,37.0328559875488,37.8650550842285,179813242,"2017-04-28","BBHI"
37.8650550842285,43.2743453979492,35.7845573425293,39.113353729248,47827022,"2017-05-02","BBHI"
37.4489555358887,39.7375030517578,35.5765075683594,39.5294532775879,21661165,"2017-05-03","BBHI"
39.5294532775879,39.5294532775879,35.9926071166992,37.4489555358887,11817365,"2017-05-04","BBHI"
37.4489555358887,39.113353729248,36.2006568908691,37.2409057617188,15479470,"2017-05-05","BBHI"
37.2409057617188,37.2409057617188,34.5362586975098,35.9926071166992,7407843,"2017-05-08","BBHI"
35.3684577941895,45.7709426879883,35.3684577941895,43.6904487609863,100517304,"2017-05-09","BBHI"
44.9387435913086,54.509033203125,44.1065444946289,52.0124359130859,127144589,"2017-05-10","BBHI"
52.0124359130859,52.0124359130859,52.0124359130859,52.0124359130859,0,"2017-05-12","BBHI"
52.0124359130859,56.1734313964844,42.026050567627,51.1802368164062,36358130,"2017-05-15","BBHI"
51.1802368164062,52.8446350097656,41.1938514709473,41.6099472045898,81273349,"2017-05-16","BBHI"
42.8582496643066,51.1802368164062,42.8582496643066,48.6836395263672,125660329,"2017-05-17","BBHI"
48.2675399780273,48.2675399780273,41.6099472045898,46.1870422363281,46140887,"2017-05-18","BBHI"
46.1870422363281,50.7641372680664,45.7709426879883,48.2675399780273,48168286,"2017-05-19","BBHI"
48.2675399780273,50.3480377197266,45.3548431396484,45.7709426879883,35844792,"2017-05-22","BBHI"
45.7709426879883,47.8514404296875,41.6099472045898,41.6099472045898,59808291,"2017-05-23","BBHI"
41.6099472045898,43.6904487609863,41.6099472045898,42.026050567627,21776522,"2017-05-24","BBHI"
42.026050567627,44.522647857666,42.026050567627,43.6904487609863,23065156,"2017-05-26","BBHI"
43.6904487609863,44.9387435913086,42.4421463012695,43.6904487609863,15812083,"2017-05-29","BBHI"
43.6904487609863,44.522647857666,42.4421463012695,43.2743453979492,11764013,"2017-05-30","BBHI"
43.2743453979492,44.1065444946289,40.7777481079102,42.4421463012695,17147341,"2017-05-31","BBHI"
42.4421463012695,42.4421463012695,42.4421463012695,42.4421463012695,0,"2017-06-01","BBHI"
42.4421463012695,42.4421463012695,41.4019012451172,42.026050567627,6453744,"2017-06-02","BBHI"
42.4421463012695,50.3480377197266,42.026050567627,46.1870422363281,148519765,"2017-06-05","BBHI"
46.1870422363281,49.9319381713867,45.7709426879883,46.1870422363281,64772007,"2017-06-06","BBHI"
46.603141784668,55.7573318481445,43.6904487609863,52.4285354614258,208481866,"2017-06-07","BBHI"
53.2607345581055,64.9115219116211,52.0124359130859,60.7505264282227,414132678,"2017-06-08","BBHI"
61.1666259765625,61.9988250732422,54.9251327514648,55.3412322998047,90331759,"2017-06-09","BBHI"
55.7573318481445,57.0056304931641,52.8446350097656,54.9251327514648,27292030,"2017-06-12","BBHI"
55.7573318481445,67.82421875,53.2607345581055,66.9920196533203,242956313,"2017-06-13","BBHI"
67.4081192016602,70.7369155883789,62.414924621582,66.1598205566406,141369552,"2017-06-14","BBHI"
66.1598205566406,74.0657119750977,65.7437210083008,68.2403182983398,201931509,"2017-06-15","BBHI"
68.6564178466797,71.1530151367188,64.9115219116211,65.7437210083008,130721138,"2017-06-16","BBHI"
66.1598205566406,68.2403182983398,63.6632232666016,63.6632232666016,33075262,"2017-06-19","BBHI"
65.3276214599609,65.3276214599609,60.3344268798828,62.414924621582,51365599,"2017-06-20","BBHI"
64.0793228149414,69.9047164916992,57.4217300415039,59.0861282348633,152178505,"2017-06-21","BBHI"
59.5022277832031,60.7505264282227,57.0056304931641,57.0056304931641,27259345,"2017-06-22","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-23","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-26","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-27","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-28","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-29","BBHI"
57.0056304931641,57.0056304931641,57.0056304931641,57.0056304931641,0,"2017-06-30","BBHI"
57.4217300415039,59.918327331543,57.4217300415039,58.2539291381836,17099756,"2017-07-03","BBHI"
58.2539291381836,59.5022277832031,54.0929336547852,54.0929336547852,29769802,"2017-07-04","BBHI"
54.0929336547852,57.0056304931641,52.8446350097656,54.0929336547852,17259333,"2017-07-05","BBHI"
54.0929336547852,55.7573318481445,53.2607345581055,54.509033203125,10124501,"2017-07-06","BBHI"
54.509033203125,63.2471237182617,54.0929336547852,62.414924621582,139874237,"2017-07-07","BBHI"
62.414924621582,62.414924621582,62.414924621582,62.414924621582,0,"2017-07-10","BBHI"
60.7505264282227,63.2471237182617,59.918327331543,60.3344268798828,35778461,"2017-07-11","BBHI"
60.7505264282227,61.1666259765625,58.6700286865234,59.0861282348633,18507592,"2017-07-12","BBHI"
59.918327331543,60.3344268798828,56.1734313964844,57.0056304931641,30220175,"2017-07-13","BBHI"
57.4217300415039,57.8378295898438,55.3412322998047,55.7573318481445,15068991,"2017-07-14","BBHI"
56.1734313964844,59.0861282348633,54.509033203125,54.9251327514648,33783746,"2017-07-17","BBHI"
55.7573318481445,57.8378295898438,44.1065444946289,44.522647857666,167631060,"2017-07-18","BBHI"
44.522647857666,48.6836395263672,44.522647857666,46.1870422363281,104977295,"2017-07-19","BBHI"
46.603141784668,56.5895309448242,46.1870422363281,52.0124359130859,278895313,"2017-07-20","BBHI"
52.4285354614258,53.2607345581055,49.099739074707,50.3480377197266,55416072,"2017-07-21","BBHI"
50.7641372680664,52.0124359130859,47.8514404296875,48.2675399780273,21888995,"2017-07-24","BBHI"
48.6836395263672,50.3480377197266,47.4353408813477,47.4353408813477,26839253,"2017-07-25","BBHI"
47.8514404296875,50.3480377197266,47.8514404296875,48.6836395263672,32838299,"2017-07-26","BBHI"
49.099739074707,51.5963363647461,48.2675399780273,49.099739074707,45492003,"2017-07-27","BBHI"
49.5158386230469,49.9319381713867,46.1870422363281,47.8514404296875,25677512,"2017-07-28","BBHI"
48.2675399780273,48.2675399780273,46.603141784668,47.8514404296875,8260043,"2017-07-31","BBHI"
48.6836395263672,48.6836395263672,46.603141784668,47.0192413330078,11800542,"2017-08-01","BBHI"
46.1870422363281,47.8514404296875,46.1870422363281,46.1870422363281,18342247,"2017-08-02","BBHI"
46.603141784668,49.5158386230469,46.1870422363281,46.1870422363281,36477813,"2017-08-03","BBHI"
47.8514404296875,47.8514404296875,46.1870422363281,46.603141784668,12062980,"2017-08-04","BBHI"
47.4353408813477,47.4353408813477,40.5697021484375,41.6099472045898,87888594,"2017-08-07","BBHI"
43.2743453979492,43.2743453979492,40.3616523742676,40.7777481079102,61302164,"2017-08-08","BBHI"
40.7777481079102,42.026050567627,40.1536026000977,40.7777481079102,33192541,"2017-08-09","BBHI"
40.3616523742676,42.026050567627,40.3616523742676,41.6099472045898,19217999,"2017-08-10","BBHI"
41.6099472045898,42.8582496643066,40.5697021484375,40.7777481079102,37114199,"2017-08-11","BBHI"
41.6099472045898,41.6099472045898,39.7375030517578,39.9455528259277,14467693,"2017-08-14","BBHI"
40.1536026000977,40.7777481079102,39.113353729248,39.321403503418,11100710,"2017-08-15","BBHI"
39.321403503418,39.5294532775879,38.0731048583984,38.0731048583984,19289617,"2017-08-16","BBHI"
38.0731048583984,38.0731048583984,38.0731048583984,38.0731048583984,0,"2017-08-17","BBHI"
38.0731048583984,38.0731048583984,35.1604080200195,35.3684577941895,33668870,"2017-08-18","BBHI"
35.3684577941895,40.5697021484375,34.5362586975098,38.6972541809082,75127704,"2017-08-21","BBHI"
38.6972541809082,39.5294532775879,36.4087066650391,36.4087066650391,27067564,"2017-08-22","BBHI"
36.616756439209,37.8650550842285,35.5765075683594,36.2006568908691,15132438,"2017-08-23","BBHI"
36.2006568908691,36.616756439209,35.3684577941895,35.5765075683594,13077641,"2017-08-24","BBHI"
35.7845573425293,35.9926071166992,35.3684577941895,35.5765075683594,7103108,"2017-08-25","BBHI"
35.7845573425293,37.2409057617188,34.9523582458496,34.9523582458496,6868549,"2017-08-28","BBHI"
35.3684577941895,35.3684577941895,33.2879600524902,33.912109375,14491245,"2017-08-29","BBHI"
33.912109375,33.912109375,32.0396614074707,32.8718605041504,9942814,"2017-08-30","BBHI"
32.8718605041504,33.4960098266602,31.207462310791,31.6235618591309,8921904,"2017-08-31","BBHI"
31.6235618591309,31.6235618591309,31.6235618591309,31.6235618591309,0,"2017-09-01","BBHI"
31.8316116333008,32.2477111816406,30.3752632141113,30.3752632141113,8061052,"2017-09-04","BBHI"
30.9994125366211,35.7845573425293,29.3350143432617,32.8718605041504,77599709,"2017-09-05","BBHI"
33.2879600524902,34.1201591491699,32.8718605041504,33.2879600524902,21890437,"2017-09-06","BBHI"
33.912109375,34.3282089233398,32.0396614074707,32.4557609558105,10148053,"2017-09-07","BBHI"
32.4557609558105,35.9926071166992,32.0396614074707,33.2879600524902,20022614,"2017-09-08","BBHI"
33.4960098266602,35.3684577941895,32.8718605041504,33.4960098266602,10908929,"2017-09-11","BBHI"
33.7040596008301,33.7040596008301,32.8718605041504,32.8718605041504,4317717,"2017-09-12","BBHI"
32.8718605041504,32.8718605041504,31.6235618591309,32.0396614074707,5365543,"2017-09-13","BBHI"
31.8316116333008,32.0396614074707,31.207462310791,31.4155120849609,3414087,"2017-09-14","BBHI"
31.4155120849609,31.4155120849609,30.1672134399414,30.5833129882812,8373958,"2017-09-15","BBHI"
30.7913627624512,35.1604080200195,30.1672134399414,33.4960098266602,49076242,"2017-09-18","BBHI"
33.7040596008301,34.1201591491699,32.4557609558105,32.8718605041504,14087495,"2017-09-19","BBHI"
33.0799102783203,33.2879600524902,32.4557609558105,32.6638107299805,7856294,"2017-09-20","BBHI"
32.6638107299805,32.6638107299805,32.6638107299805,32.6638107299805,0,"2017-09-21","BBHI"
32.6638107299805,33.0799102783203,31.207462310791,32.4557609558105,4115361,"2017-09-22","BBHI"
32.4557609558105,36.616756439209,32.4557609558105,35.1604080200195,66447568,"2017-09-25","BBHI"
35.1604080200195,35.7845573425293,32.4557609558105,32.6638107299805,21107932,"2017-09-26","BBHI"
33.0799102783203,33.0799102783203,31.4155120849609,32.0396614074707,10009625,"2017-09-27","BBHI"
32.0396614074707,33.912109375,31.6235618591309,32.4557609558105,9981266,"2017-09-28","BBHI"
32.4557609558105,33.2879600524902,31.8316116333008,31.8316116333008,5571263,"2017-09-29","BBHI"
31.8316116333008,32.6638107299805,30.7913627624512,30.9994125366211,8379726,"2017-10-02","BBHI"
31.207462310791,31.8316116333008,30.7913627624512,30.9994125366211,3756313,"2017-10-03","BBHI"
31.8316116333008,31.8316116333008,30.9994125366211,31.6235618591309,4158140,"2017-10-04","BBHI"
30.5833129882812,32.2477111816406,30.5833129882812,30.7913627624512,4392218,"2017-10-05","BBHI"
30.1672134399414,32.4557609558105,30.1672134399414,30.9994125366211,10412413,"2017-10-06","BBHI"
30.9994125366211,32.2477111816406,30.5833129882812,30.7913627624512,7541465,"2017-10-09","BBHI"
30.7913627624512,31.4155120849609,30.5833129882812,30.7913627624512,3528482,"2017-10-10","BBHI"
31.207462310791,31.4155120849609,30.7913627624512,30.9994125366211,2878638,"2017-10-11","BBHI"
30.9994125366211,31.4155120849609,30.5833129882812,30.5833129882812,3280946,"2017-10-12","BBHI"
31.207462310791,31.207462310791,30.5833129882812,30.7913627624512,6910847,"2017-10-13","BBHI"
31.207462310791,31.207462310791,30.5833129882812,30.7913627624512,7319403,"2017-10-16","BBHI"
30.7913627624512,32.4557609558105,30.7913627624512,32.0396614074707,17821218,"2017-10-17","BBHI"
32.0396614074707,32.8718605041504,31.207462310791,31.207462310791,11314601,"2017-10-18","BBHI"
31.207462310791,31.6235618591309,30.5833129882812,30.7913627624512,6114402,"2017-10-19","BBHI"
30.7913627624512,30.9994125366211,30.3752632141113,30.5833129882812,7484267,"2017-10-20","BBHI"
30.5833129882812,30.7913627624512,29.9591636657715,30.5833129882812,10539786,"2017-10-23","BBHI"
30.5833129882812,30.7913627624512,29.7511138916016,29.9591636657715,4636871,"2017-10-24","BBHI"
30.3752632141113,30.7913627624512,29.1269645690918,29.3350143432617,16331190,"2017-10-25","BBHI"
29.9591636657715,30.5833129882812,29.3350143432617,29.5430641174316,11980788,"2017-10-26","BBHI"
29.9591636657715,29.9591636657715,29.3350143432617,29.5430641174316,5915412,"2017-10-27","BBHI"
29.9591636657715,29.9591636657715,29.1269645690918,29.5430641174316,9919262,"2017-10-30","BBHI"
29.5430641174316,29.7511138916016,29.1269645690918,29.5430641174316,3020912,"2017-10-31","BBHI"
29.7511138916016,29.7511138916016,28.9189147949219,28.9189147949219,3707767,"2017-11-01","BBHI"
28.9189147949219,30.9994125366211,28.502815246582,28.710865020752,36127897,"2017-11-02","BBHI"
29.1269645690918,29.5430641174316,28.710865020752,28.710865020752,9911091,"2017-11-03","BBHI"
29.1269645690918,29.3350143432617,28.502815246582,28.502815246582,10738297,"2017-11-06","BBHI"
29.1269645690918,29.1269645690918,27.6706161499023,28.0867156982422,8371074,"2017-11-07","BBHI"
28.0867156982422,28.2947654724121,27.6706161499023,28.2947654724121,3338624,"2017-11-08","BBHI"
28.2947654724121,28.502815246582,27.6706161499023,28.0867156982422,4237448,"2017-11-09","BBHI"
26.8384170532227,28.502815246582,26.8384170532227,27.8786659240723,3815433,"2017-11-10","BBHI"
26.6303672790527,28.2947654724121,26.6303672790527,27.4625663757324,7866868,"2017-11-13","BBHI"
26.4223175048828,28.2947654724121,26.4223175048828,27.0464668273926,3886570,"2017-11-14","BBHI"
26.006217956543,27.4625663757324,26.006217956543,26.6303672790527,3183853,"2017-11-15","BBHI"
25.3820686340332,27.2545166015625,25.3820686340332,26.4223175048828,5343433,"2017-11-16","BBHI"
26.006217956543,27.4625663757324,26.006217956543,26.8384170532227,5960112,"2017-11-17","BBHI"
27.2545166015625,28.2947654724121,26.4223175048828,26.6303672790527,29900540,"2017-11-20","BBHI"
27.0464668273926,27.0464668273926,26.2142677307129,26.4223175048828,4641197,"2017-11-21","BBHI"
26.6303672790527,27.6706161499023,26.2142677307129,26.8384170532227,10298017,"2017-11-22","BBHI"
27.8786659240723,27.8786659240723,26.2142677307129,26.4223175048828,6802219,"2017-11-23","BBHI"
26.6303672790527,26.8384170532227,26.4223175048828,26.6303672790527,3357370,"2017-11-24","BBHI"
26.4223175048828,27.6706161499023,26.4223175048828,27.6706161499023,19304036,"2017-11-27","BBHI"
27.8786659240723,29.7511138916016,27.0464668273926,27.8786659240723,102887410,"2017-11-28","BBHI"
28.0867156982422,28.502815246582,26.6303672790527,27.0464668273926,6233605,"2017-11-29","BBHI"
27.4625663757324,27.4625663757324,26.4223175048828,26.6303672790527,3963955,"2017-11-30","BBHI"
26.6303672790527,26.6303672790527,26.6303672790527,26.6303672790527,0,"2017-12-01","BBHI"
26.6303672790527,26.6303672790527,25.3820686340332,25.5901184082031,9269417,"2017-12-04","BBHI"
25.5901184082031,25.798168182373,24.1337699890137,24.5498695373535,4462874,"2017-12-05","BBHI"
24.9659690856934,25.1740188598633,22.8854713439941,24.5498695373535,1780343,"2017-12-06","BBHI"
24.9659690856934,24.9659690856934,23.0935211181641,23.5096206665039,3638072,"2017-12-07","BBHI"
24.5498695373535,24.5498695373535,22.4693717956543,22.4693717956543,3548670,"2017-12-08","BBHI"
22.4693717956543,23.0935211181641,22.261323928833,22.6774215698242,4842591,"2017-12-11","BBHI"
22.6774215698242,22.6774215698242,21.0130233764648,21.4291248321533,2834898,"2017-12-12","BBHI"
21.6371726989746,21.8452224731445,21.0130233764648,21.4291248321533,3264123,"2017-12-13","BBHI"
21.4291248321533,22.261323928833,21.4291248321533,21.4291248321533,2280704,"2017-12-14","BBHI"
22.0532722473145,22.0532722473145,21.4291248321533,21.4291248321533,677241,"2017-12-15","BBHI"
21.4291248321533,21.8452224731445,20.8049736022949,21.4291248321533,1261717,"2017-12-18","BBHI"
21.4291248321533,21.6371726989746,21.2210731506348,21.6371726989746,1625092,"2017-12-19","BBHI"
21.6371726989746,21.8452224731445,21.4291248321533,21.4291248321533,1011777,"2017-12-20","BBHI"
21.4291248321533,24.1337699890137,21.4291248321533,23.301570892334,7418898,"2017-12-21","BBHI"
23.9257202148438,24.5498695373535,21.6371726989746,22.0532722473145,3416971,"2017-12-22","BBHI"
22.0532722473145,22.0532722473145,22.0532722473145,22.0532722473145,0,"2017-12-25","BBHI"
22.0532722473145,22.0532722473145,22.0532722473145,22.0532722473145,0,"2017-12-26","BBHI"
22.0532722473145,23.9257202148438,22.0532722473145,22.6774215698242,6188423,"2017-12-27","BBHI"
22.8854713439941,23.9257202148438,22.0532722473145,22.6774215698242,1293921,"2017-12-28","BBHI"
22.8854713439941,23.9257202148438,22.4693717956543,23.5096206665039,4109113,"2017-12-29","BBHI"
23.5096206665039,23.5096206665039,23.5096206665039,23.5096206665039,0,"2018-01-01","BBHI"
22.0532722473145,23.7176704406738,22.0532722473145,23.0935211181641,1376113,"2018-01-02","BBHI"
23.0935211181641,23.301570892334,22.4693717956543,22.4693717956543,223504,"2018-01-03","BBHI"
21.2210731506348,22.6774215698242,21.2210731506348,22.261323928833,1570778,"2018-01-04","BBHI"
21.2210731506348,22.8854713439941,21.2210731506348,22.0532722473145,642634,"2018-01-05","BBHI"
22.0532722473145,23.9257202148438,22.0532722473145,23.7176704406738,5025240,"2018-01-08","BBHI"
22.0532722473145,27.0464668273926,22.0532722473145,27.0464668273926,20383105,"2018-01-09","BBHI"
27.4625663757324,28.2947654724121,25.798168182373,26.2142677307129,15649622,"2018-01-10","BBHI"
26.2142677307129,26.8384170532227,24.7579193115234,26.006217956543,3587603,"2018-01-11","BBHI"
26.006217956543,26.006217956543,24.7579193115234,24.9659690856934,2094210,"2018-01-12","BBHI"
24.9659690856934,25.5901184082031,24.5498695373535,25.1740188598633,1167028,"2018-01-15","BBHI"
25.1740188598633,25.1740188598633,24.1337699890137,24.1337699890137,3249703,"2018-01-16","BBHI"
24.3418197631836,24.5498695373535,23.5096206665039,23.9257202148438,2013460,"2018-01-17","BBHI"
23.9257202148438,24.5498695373535,23.301570892334,23.5096206665039,1913965,"2018-01-18","BBHI"
23.5096206665039,23.9257202148438,23.301570892334,23.9257202148438,653689,"2018-01-19","BBHI"
24.3418197631836,24.9659690856934,24.1337699890137,24.5498695373535,3592890,"2018-01-22","BBHI"
24.7579193115234,25.5901184082031,24.5498695373535,24.5498695373535,3583277,"2018-01-23","BBHI"
24.5498695373535,24.7579193115234,24.1337699890137,24.5498695373535,1142034,"2018-01-24","BBHI"
24.5498695373535,24.5498695373535,24.1337699890137,24.5498695373535,1100698,"2018-01-25","BBHI"
24.5498695373535,24.9659690856934,24.1337699890137,24.7579193115234,1321799,"2018-01-26","BBHI"
25.1740188598633,33.2879600524902,24.9659690856934,33.2879600524902,145673811,"2018-01-29","BBHI"
34.9523582458496,42.026050567627,30.1672134399414,34.9523582458496,212954834,"2018-01-30","BBHI"
34.9523582458496,37.2409057617188,33.912109375,34.5362586975098,31934188,"2018-01-31","BBHI"
35.3684577941895,35.3684577941895,31.4155120849609,31.6235618591309,24646028,"2018-02-01","BBHI"
31.6235618591309,33.2879600524902,30.5833129882812,30.9994125366211,13371801,"2018-02-02","BBHI"
32.0396614074707,33.4960098266602,29.5430641174316,30.5833129882812,26119714,"2018-02-05","BBHI"
30.1672134399414,30.5833129882812,28.2947654724121,29.3350143432617,10501815,"2018-02-06","BBHI"
29.5430641174316,36.616756439209,29.3350143432617,33.0799102783203,88091911,"2018-02-07","BBHI"
33.7040596008301,44.522647857666,33.7040596008301,44.522647857666,239667676,"2018-02-08","BBHI"
44.522647857666,55.3412322998047,42.4421463012695,47.8514404296875,543947783,"2018-02-09","BBHI"
48.2675399780273,55.3412322998047,47.8514404296875,49.099739074707,145650740,"2018-02-12","BBHI"
49.5158386230469,49.9319381713867,42.026050567627,44.522647857666,97164260,"2018-02-13","BBHI"
44.522647857666,50.3480377197266,44.1065444946289,45.7709426879883,56003432,"2018-02-14","BBHI"
47.4353408813477,48.2675399780273,44.1065444946289,45.3548431396484,18509034,"2018-02-15","BBHI"
45.3548431396484,45.3548431396484,45.3548431396484,45.3548431396484,0,"2018-02-16","BBHI"
44.1065444946289,48.6836395263672,43.2743453979492,46.603141784668,43442494,"2018-02-19","BBHI"
46.603141784668,47.0192413330078,44.1065444946289,45.3548431396484,21119948,"2018-02-20","BBHI"
45.3548431396484,49.9319381713867,44.9387435913086,46.1870422363281,96804250,"2018-02-21","BBHI"
47.0192413330078,48.2675399780273,44.9387435913086,45.3548431396484,20953161,"2018-02-22","BBHI"
44.522647857666,46.1870422363281,43.6904487609863,44.522647857666,19523695,"2018-02-23","BBHI"
44.522647857666,45.3548431396484,41.6099472045898,41.6099472045898,18850299,"2018-02-26","BBHI"
41.4019012451172,42.4421463012695,39.9455528259277,39.9455528259277,17697690,"2018-02-27","BBHI"
39.9455528259277,45.3548431396484,39.9455528259277,42.4421463012695,56800356,"2018-02-28","BBHI"
43.2743453979492,44.1065444946289,41.1938514709473,41.4019012451172,22215359,"2018-03-01","BBHI"
42.8582496643066,42.8582496643066,40.3616523742676,40.9858016967773,6544588,"2018-03-02","BBHI"
41.4019012451172,42.4421463012695,40.1536026000977,40.1536026000977,10777230,"2018-03-05","BBHI"
40.9858016967773,42.4421463012695,40.1536026000977,40.5697021484375,5866385,"2018-03-06","BBHI"
40.5697021484375,42.4421463012695,37.8650550842285,38.2811546325684,15835635,"2018-03-07","BBHI"
38.6972541809082,38.6972541809082,35.9926071166992,36.616756439209,14259570,"2018-03-08","BBHI"
37.2409057617188,44.522647857666,37.2409057617188,41.1938514709473,73497805,"2018-03-09","BBHI"
42.4421463012695,43.6904487609863,40.9858016967773,40.9858016967773,19883705,"2018-03-12","BBHI"
40.9858016967773,41.1938514709473,39.113353729248,39.5294532775879,9355935,"2018-03-13","BBHI"
39.5294532775879,40.5697021484375,39.321403503418,39.5294532775879,3983662,"2018-03-14","BBHI"
39.5294532775879,42.8582496643066,39.321403503418,39.5294532775879,11836592,"2018-03-15","BBHI"
40.5697021484375,40.5697021484375,37.8650550842285,37.8650550842285,9043029,"2018-03-16","BBHI"
38.0731048583984,38.2811546325684,37.0328559875488,37.0328559875488,4631584,"2018-03-19","BBHI"
37.0328559875488,37.0328559875488,35.7845573425293,36.2006568908691,3690944,"2018-03-20","BBHI"
37.0328559875488,40.5697021484375,35.9926071166992,37.8650550842285,17815931,"2018-03-21","BBHI"
38.0731048583984,39.321403503418,36.2006568908691,36.8248062133789,3278062,"2018-03-22","BBHI"
36.4087066650391,37.6570053100586,35.3684577941895,36.2006568908691,3793804,"2018-03-23","BBHI"
36.4087066650391,37.0328559875488,36.2006568908691,36.4087066650391,6151893,"2018-03-26","BBHI"
37.8650550842285,41.1938514709473,36.616756439209,37.0328559875488,13138203,"2018-03-27","BBHI"
36.616756439209,38.9053039550781,36.4087066650391,36.4087066650391,5008417,"2018-03-28","BBHI"
36.4087066650391,37.0328559875488,36.4087066650391,36.4087066650391,3097816,"2018-03-29","BBHI"
36.4087066650391,36.4087066650391,36.4087066650391,36.4087066650391,0,"2018-03-30","BBHI"
36.4087066650391,38.2811546325684,36.4087066650391,37.0328559875488,4704163,"2018-04-02","BBHI"
37.0328559875488,37.2409057617188,36.616756439209,36.616756439209,1275175,"2018-04-03","BBHI"
36.4087066650391,47.8514404296875,36.2006568908691,41.4019012451172,189053340,"2018-04-04","BBHI"
43.6904487609863,45.7709426879883,39.321403503418,39.9455528259277,38980099,"2018-04-05","BBHI"
40.1536026000977,42.026050567627,39.321403503418,39.9455528259277,17567432,"2018-04-06","BBHI"
39.9455528259277,40.5697021484375,37.6570053100586,39.113353729248,12195160,"2018-04-09","BBHI"
39.9455528259277,40.5697021484375,38.9053039550781,39.113353729248,5932715,"2018-04-10","BBHI"
40.5697021484375,41.1938514709473,38.9053039550781,39.113353729248,10422507,"2018-04-11","BBHI"
39.9455528259277,40.1536026000977,38.6972541809082,38.9053039550781,6008659,"2018-04-12","BBHI"
39.321403503418,39.7375030517578,38.6972541809082,38.6972541809082,2836340,"2018-04-13","BBHI"
38.6972541809082,38.6972541809082,38.6972541809082,38.6972541809082,0,"2018-04-16","BBHI"
38.6972541809082,38.6972541809082,38.6972541809082,38.6972541809082,0,"2018-04-17","BBHI"
38.0731048583984,41.1938514709473,37.8650550842285,38.0731048583984,30835413,"2018-04-18","BBHI"
38.0731048583984,38.0731048583984,38.0731048583984,38.0731048583984,0,"2018-04-19","BBHI"
38.0731048583984,38.0731048583984,38.0731048583984,38.0731048583984,0,"2018-04-20","BBHI"
38.9053039550781,38.9053039550781,37.6570053100586,37.6570053100586,1915887,"2018-04-23","BBHI"
38.9053039550781,38.9053039550781,37.2409057617188,37.4489555358887,4411925,"2018-04-24","BBHI"
37.4489555358887,37.4489555358887,37.4489555358887,37.4489555358887,0,"2018-04-25","BBHI"
37.4489555358887,37.4489555358887,37.4489555358887,37.4489555358887,0,"2018-04-26","BBHI"
37.4489555358887,37.4489555358887,37.4489555358887,37.4489555358887,0,"2018-04-27","BBHI"
37.0328559875488,37.8650550842285,36.8248062133789,36.8248062133789,3261719,"2018-04-30","BBHI"
36.8248062133789,36.8248062133789,36.8248062133789,36.8248062133789,0,"2018-05-01","BBHI"
38.9177856445312,38.9177856445312,37.6341171264648,37.8484115600586,3626055,"2018-05-02","BBHI"
36.8248062133789,36.8248062133789,35.7845573425293,35.7845573425293,3714496,"2018-05-03","BBHI"
36.3508682250977,36.5647430419922,35.4955749511719,36.1369934082031,2900748,"2018-05-04","BBHI"
36.4087066650391,36.4087066650391,34.5362586975098,35.3684577941895,3130020,"2018-05-07","BBHI"
35.3684577941895,35.3684577941895,33.2879600524902,33.4960098266602,5391018,"2018-05-08","BBHI"
33.7040596008301,34.9523582458496,31.8316116333008,33.4960098266602,5253070,"2018-05-09","BBHI"
33.4960098266602,33.4960098266602,33.4960098266602,33.4960098266602,0,"2018-05-10","BBHI"
33.4960098266602,34.9523582458496,33.2879600524902,34.1201591491699,3354486,"2018-05-11","BBHI"
33.912109375,34.7443084716797,33.7040596008301,33.7040596008301,2084597,"2018-05-14","BBHI"
35.5765075683594,37.0328559875488,33.912109375,34.3282089233398,9574152,"2018-05-15","BBHI"
33.912109375,34.9523582458496,33.0799102783203,34.7443084716797,3338143,"2018-05-16","BBHI"
34.9523582458496,38.6972541809082,34.5362586975098,35.5765075683594,32122605,"2018-05-17","BBHI"
35.7845573425293,36.4087066650391,34.5362586975098,34.9523582458496,4535453,"2018-05-18","BBHI"
34.9523582458496,34.9523582458496,33.912109375,33.912109375,4194189,"2018-05-21","BBHI"
33.912109375,38.4892044067383,33.912109375,34.7443084716797,60583105,"2018-05-22","BBHI"
35.7845573425293,36.4087066650391,34.5362586975098,34.5362586975098,16217275,"2018-05-23","BBHI"
34.5362586975098,34.9523582458496,34.1201591491699,34.7443084716797,4101422,"2018-05-24","BBHI"
34.9523582458496,34.9523582458496,34.3282089233398,34.3282089233398,3264123,"2018-05-25","BBHI"
34.3282089233398,34.9523582458496,33.4960098266602,34.1201591491699,8310512,"2018-05-28","BBHI"
34.1201591491699,34.1201591491699,34.1201591491699,34.1201591491699,0,"2018-05-29","BBHI"
33.912109375,34.9523582458496,33.7040596008301,34.5362586975098,2878157,"2018-05-30","BBHI"
34.9523582458496,35.3684577941895,34.3282089233398,34.3282089233398,4680611,"2018-05-31","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-01","BBHI"
34.3282089233398,34.3282089233398,33.912109375,34.1201591491699,2266284,"2018-06-04","BBHI"
34.7443084716797,34.7443084716797,33.912109375,34.1201591491699,1516464,"2018-06-05","BBHI"
34.1201591491699,34.5362586975098,33.7040596008301,34.1201591491699,4200437,"2018-06-06","BBHI"
34.9523582458496,36.2006568908691,34.5362586975098,34.9523582458496,9240097,"2018-06-07","BBHI"
34.9523582458496,34.9523582458496,33.2879600524902,34.3282089233398,5928870,"2018-06-08","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-11","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-12","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-13","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-14","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-15","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-18","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2018-06-19","BBHI"
34.3282089233398,34.3282089233398,33.2879600524902,33.2879600524902,3081955,"2018-06-20","BBHI"
34.1201591491699,37.0328559875488,33.912109375,35.3684577941895,17917349,"2018-06-21","BBHI"
36.2006568908691,38.9053039550781,35.1604080200195,36.2006568908691,38508097,"2018-06-22","BBHI"
36.4087066650391,37.6570053100586,34.1201591491699,34.3282089233398,10457114,"2018-06-25","BBHI"
34.5362586975098,34.7443084716797,33.2879600524902,33.4960098266602,4944971,"2018-06-26","BBHI"
34.1201591491699,34.1201591491699,33.2879600524902,33.2879600524902,5035334,"2018-06-27","BBHI"
33.2879600524902,33.912109375,32.0396614074707,33.0799102783203,4132665,"2018-06-28","BBHI"
33.2879600524902,33.7040596008301,32.6638107299805,32.8718605041504,1458785,"2018-06-29","BBHI"
32.8718605041504,33.912109375,32.6638107299805,32.6638107299805,1910120,"2018-07-02","BBHI"
32.6638107299805,32.6638107299805,30.7913627624512,31.207462310791,7892343,"2018-07-03","BBHI"
31.6235618591309,32.6638107299805,30.3752632141113,32.0396614074707,4343191,"2018-07-04","BBHI"
32.0396614074707,32.8718605041504,32.0396614074707,32.0396614074707,1615959,"2018-07-05","BBHI"
32.0396614074707,32.2477111816406,31.207462310791,32.0396614074707,4262442,"2018-07-06","BBHI"
33.2879600524902,33.2879600524902,31.6235618591309,32.2477111816406,1425620,"2018-07-09","BBHI"
33.2879600524902,33.912109375,32.4557609558105,32.8718605041504,7625579,"2018-07-10","BBHI"
33.2879600524902,34.9523582458496,31.6235618591309,34.1201591491699,8644567,"2018-07-11","BBHI"
35.3684577941895,39.5294532775879,35.3684577941895,36.4087066650391,20487888,"2018-07-12","BBHI"
37.2409057617188,38.2811546325684,36.616756439209,37.4489555358887,18357147,"2018-07-13","BBHI"
37.4489555358887,38.2811546325684,36.616756439209,37.4489555358887,3033889,"2018-07-16","BBHI"
37.8650550842285,37.8650550842285,37.2409057617188,37.2409057617188,3203560,"2018-07-17","BBHI"
37.4489555358887,38.2811546325684,36.4087066650391,37.2409057617188,7592895,"2018-07-18","BBHI"
37.4489555358887,37.8650550842285,36.616756439209,36.8248062133789,13442938,"2018-07-19","BBHI"
36.616756439209,37.4489555358887,36.616756439209,37.2409057617188,784908,"2018-07-20","BBHI"
37.2409057617188,37.2409057617188,36.4087066650391,36.4087066650391,1915407,"2018-07-23","BBHI"
36.4087066650391,37.2409057617188,35.7845573425293,35.7845573425293,1645279,"2018-07-24","BBHI"
35.7845573425293,36.4087066650391,35.5765075683594,35.5765075683594,754146,"2018-07-25","BBHI"
36.4087066650391,36.4087066650391,35.5765075683594,35.5765075683594,2361454,"2018-07-26","BBHI"
35.5765075683594,38.0731048583984,35.5765075683594,36.616756439209,6685420,"2018-07-27","BBHI"
37.2409057617188,37.4489555358887,36.2006568908691,37.0328559875488,3879360,"2018-07-30","BBHI"
37.0328559875488,37.4489555358887,35.7845573425293,35.9926071166992,1003606,"2018-07-31","BBHI"
35.9926071166992,37.0328559875488,35.7845573425293,36.2006568908691,638308,"2018-08-01","BBHI"
36.616756439209,36.8248062133789,35.5765075683594,36.616756439209,988225,"2018-08-02","BBHI"
35.9926071166992,35.9926071166992,35.9926071166992,35.9926071166992,632060,"2018-08-03","BBHI"
36.4087066650391,36.8248062133789,35.7845573425293,36.4087066650391,646960,"2018-08-06","BBHI"
36.4087066650391,36.616756439209,34.7443084716797,35.5765075683594,3612597,"2018-08-07","BBHI"
35.5765075683594,35.7845573425293,34.9523582458496,35.3684577941895,1239126,"2018-08-08","BBHI"
35.3684577941895,35.3684577941895,33.7040596008301,33.912109375,6164871,"2018-08-09","BBHI"
33.912109375,35.3684577941895,33.2879600524902,33.7040596008301,3739009,"2018-08-10","BBHI"
33.912109375,33.912109375,32.0396614074707,32.2477111816406,1694786,"2018-08-13","BBHI"
32.8718605041504,33.0799102783203,31.4155120849609,31.6235618591309,1467918,"2018-08-14","BBHI"
31.6235618591309,33.2879600524902,31.6235618591309,32.2477111816406,556116,"2018-08-15","BBHI"
32.4557609558105,42.026050567627,32.4557609558105,37.4489555358887,116582692,"2018-08-16","BBHI"
37.4489555358887,37.4489555358887,37.4489555358887,37.4489555358887,0,"2018-08-17","BBHI"
37.8650550842285,39.113353729248,35.5765075683594,36.2006568908691,23414111,"2018-08-20","BBHI"
36.2006568908691,36.4087066650391,34.7443084716797,34.7443084716797,5646726,"2018-08-21","BBHI"
34.7443084716797,34.7443084716797,34.7443084716797,34.7443084716797,0,"2018-08-22","BBHI"
34.9523582458496,35.9926071166992,34.5362586975098,34.7443084716797,1626534,"2018-08-23","BBHI"
34.7443084716797,35.7845573425293,34.5362586975098,34.5362586975098,3993275,"2018-08-24","BBHI"
35.3684577941895,36.616756439209,35.1604080200195,35.3684577941895,6128341,"2018-08-27","BBHI"
36.2006568908691,36.4087066650391,34.3282089233398,34.7443084716797,4914209,"2018-08-28","BBHI"
34.7443084716797,35.3684577941895,34.3282089233398,34.5362586975098,6224953,"2018-08-29","BBHI"
34.9523582458496,35.7845573425293,34.7443084716797,34.9523582458496,1122327,"2018-08-30","BBHI"
34.5362586975098,34.9523582458496,34.1201591491699,34.3282089233398,3061287,"2018-08-31","BBHI"
34.7443084716797,34.9523582458496,33.7040596008301,33.7040596008301,2298488,"2018-09-03","BBHI"
33.7040596008301,34.1201591491699,33.4960098266602,33.4960098266602,672435,"2018-09-04","BBHI"
33.2879600524902,33.2879600524902,30.5833129882812,31.4155120849609,1692383,"2018-09-05","BBHI"
31.4155120849609,31.4155120849609,30.1672134399414,31.207462310791,2907477,"2018-09-06","BBHI"
31.207462310791,35.3684577941895,31.207462310791,32.8718605041504,6364343,"2018-09-07","BBHI"
32.8718605041504,33.0799102783203,31.207462310791,32.0396614074707,659457,"2018-09-10","BBHI"
32.0396614074707,32.0396614074707,32.0396614074707,32.0396614074707,0,"2018-09-11","BBHI"
32.0396614074707,32.8718605041504,32.0396614074707,32.6638107299805,223023,"2018-09-12","BBHI"
32.6638107299805,33.4960098266602,32.6638107299805,32.8718605041504,1381881,"2018-09-13","BBHI"
32.8718605041504,33.912109375,32.2477111816406,33.0799102783203,3971646,"2018-09-14","BBHI"
34.7443084716797,44.522647857666,33.0799102783203,44.522647857666,177677695,"2018-09-17","BBHI"
45.3548431396484,45.7709426879883,39.113353729248,40.3616523742676,87582417,"2018-09-18","BBHI"
40.3616523742676,41.6099472045898,39.321403503418,40.1536026000977,15023810,"2018-09-19","BBHI"
39.113353729248,44.522647857666,38.2811546325684,41.6099472045898,30107222,"2018-09-20","BBHI"
41.6099472045898,41.6099472045898,40.5697021484375,40.5697021484375,3118965,"2018-09-21","BBHI"
40.5697021484375,41.6099472045898,38.6972541809082,39.7375030517578,2205722,"2018-09-24","BBHI"
40.3616523742676,40.5697021484375,38.9053039550781,39.321403503418,1123769,"2018-09-25","BBHI"
37.8650550842285,42.4421463012695,37.8650550842285,39.7375030517578,20018288,"2018-09-26","BBHI"
40.5697021484375,41.6099472045898,39.113353729248,39.5294532775879,3211731,"2018-09-27","BBHI"
38.4892044067383,41.6099472045898,38.4892044067383,39.321403503418,4181211,"2018-09-28","BBHI"
40.3616523742676,40.3616523742676,39.321403503418,39.321403503418,1417449,"2018-10-01","BBHI"
40.3616523742676,40.3616523742676,37.8650550842285,38.0731048583984,723384,"2018-10-02","BBHI"
39.113353729248,39.5294532775879,35.3684577941895,37.8650550842285,14675816,"2018-10-03","BBHI"
39.113353729248,39.113353729248,36.616756439209,37.6570053100586,2400387,"2018-10-04","BBHI"
38.4892044067383,38.4892044067383,36.8248062133789,37.2409057617188,521990,"2018-10-05","BBHI"
38.2811546325684,38.2811546325684,36.4087066650391,36.4087066650391,1243933,"2018-10-08","BBHI"
37.4489555358887,37.6570053100586,35.3684577941895,36.2006568908691,2239848,"2018-10-09","BBHI"
37.4489555358887,44.522647857666,36.2006568908691,39.7375030517578,37601583,"2018-10-10","BBHI"
38.6972541809082,39.7375030517578,37.4489555358887,37.8650550842285,3254029,"2018-10-11","BBHI"
36.4087066650391,39.113353729248,36.4087066650391,37.8650550842285,1180967,"2018-10-12","BBHI"
36.2006568908691,37.8650550842285,35.1604080200195,36.2006568908691,5974532,"2018-10-15","BBHI"
34.9523582458496,37.8650550842285,34.9523582458496,36.4087066650391,1962992,"2018-10-16","BBHI"
34.7443084716797,37.8650550842285,34.7443084716797,35.9926071166992,1379958,"2018-10-17","BBHI"
35.9926071166992,37.4489555358887,35.3684577941895,35.9926071166992,3320840,"2018-10-18","BBHI"
35.5765075683594,37.0328559875488,35.5765075683594,35.9926071166992,594569,"2018-10-19","BBHI"
35.9926071166992,36.8248062133789,35.7845573425293,36.2006568908691,1317473,"2018-10-22","BBHI"
36.2006568908691,37.4489555358887,35.9926071166992,36.2006568908691,265321,"2018-10-23","BBHI"
36.2006568908691,37.2409057617188,35.9926071166992,35.9926071166992,1267004,"2018-10-24","BBHI"
36.4087066650391,36.616756439209,35.3684577941895,35.7845573425293,530642,"2018-10-25","BBHI"
35.7845573425293,38.2811546325684,35.7845573425293,36.4087066650391,2852683,"2018-10-26","BBHI"
35.3684577941895,36.8248062133789,35.3684577941895,35.7845573425293,782024,"2018-10-29","BBHI"
35.3684577941895,36.616756439209,35.1604080200195,35.3684577941895,2353283,"2018-10-30","BBHI"
35.7845573425293,36.2006568908691,35.5765075683594,35.5765075683594,854122,"2018-10-31","BBHI"
35.5765075683594,35.9926071166992,35.3684577941895,35.3684577941895,276856,"2018-11-01","BBHI"
35.3684577941895,36.2006568908691,35.3684577941895,35.7845573425293,480654,"2018-11-02","BBHI"
36.2006568908691,36.4087066650391,34.9523582458496,35.3684577941895,1133382,"2018-11-05","BBHI"
35.3684577941895,36.2006568908691,35.3684577941895,35.3684577941895,573420,"2018-11-06","BBHI"
35.5765075683594,35.5765075683594,35.3684577941895,35.3684577941895,324922,"2018-11-07","BBHI"
35.3684577941895,35.9926071166992,35.3684577941895,35.5765075683594,993993,"2018-11-08","BBHI"
35.5765075683594,35.5765075683594,34.9523582458496,35.1604080200195,1660179,"2018-11-09","BBHI"
36.8248062133789,36.8248062133789,35.1604080200195,35.1604080200195,438837,"2018-11-12","BBHI"
35.3684577941895,35.9926071166992,35.1604080200195,35.1604080200195,467195,"2018-11-13","BBHI"
35.1604080200195,37.4489555358887,35.1604080200195,36.2006568908691,4142278,"2018-11-14","BBHI"
36.616756439209,37.8650550842285,35.5765075683594,36.2006568908691,1090604,"2018-11-15","BBHI"
35.1604080200195,37.0328559875488,35.1604080200195,35.9926071166992,1905794,"2018-11-16","BBHI"
35.9926071166992,37.0328559875488,35.1604080200195,35.9926071166992,4658501,"2018-11-19","BBHI"
35.9926071166992,35.9926071166992,35.9926071166992,35.9926071166992,0,"2018-11-20","BBHI"
35.9926071166992,35.9926071166992,34.9523582458496,35.1604080200195,763278,"2018-11-21","BBHI"
35.3684577941895,35.9926071166992,35.1604080200195,35.1604080200195,880077,"2018-11-22","BBHI"
34.9523582458496,35.7845573425293,34.9523582458496,35.7845573425293,679645,"2018-11-23","BBHI"
34.3282089233398,35.7845573425293,34.3282089233398,35.3684577941895,959385,"2018-11-26","BBHI"
35.3684577941895,35.9926071166992,35.3684577941895,35.5765075683594,2736845,"2018-11-27","BBHI"
35.3684577941895,35.9926071166992,34.9523582458496,35.1604080200195,3356408,"2018-11-28","BBHI"
35.9926071166992,35.9926071166992,34.7443084716797,34.7443084716797,730113,"2018-11-29","BBHI"
35.3684577941895,35.3684577941895,34.9523582458496,35.3684577941895,671954,"2018-11-30","BBHI"
36.2006568908691,36.616756439209,34.9523582458496,35.7845573425293,654651,"2018-12-03","BBHI"
35.7845573425293,35.7845573425293,35.3684577941895,35.5765075683594,990147,"2018-12-04","BBHI"
35.3684577941895,35.9926071166992,34.9523582458496,35.3684577941895,1342948,"2018-12-05","BBHI"
34.9523582458496,35.9926071166992,34.9523582458496,35.3684577941895,156212,"2018-12-06","BBHI"
35.9926071166992,35.9926071166992,35.7845573425293,35.9926071166992,172554,"2018-12-07","BBHI"
35.7845573425293,35.7845573425293,35.3684577941895,35.3684577941895,944966,"2018-12-10","BBHI"
35.1604080200195,35.9926071166992,35.1604080200195,35.3684577941895,9768336,"2018-12-11","BBHI"
36.616756439209,37.2409057617188,35.3684577941895,37.0328559875488,1601059,"2018-12-12","BBHI"
37.0328559875488,37.2409057617188,35.3684577941895,35.7845573425293,1996157,"2018-12-13","BBHI"
35.7845573425293,36.4087066650391,35.3684577941895,35.3684577941895,2759436,"2018-12-14","BBHI"
35.3684577941895,35.5765075683594,35.3684577941895,35.3684577941895,855083,"2018-12-17","BBHI"
34.9523582458496,37.0328559875488,34.9523582458496,36.8248062133789,842586,"2018-12-18","BBHI"
36.2006568908691,36.2006568908691,35.3684577941895,35.3684577941895,4060567,"2018-12-19","BBHI"
36.2006568908691,36.8248062133789,35.5765075683594,35.5765075683594,1315550,"2018-12-20","BBHI"
35.7845573425293,35.7845573425293,35.5765075683594,35.5765075683594,2403,"2018-12-21","BBHI"
35.5765075683594,35.5765075683594,35.5765075683594,35.5765075683594,0,"2018-12-24","BBHI"
35.5765075683594,35.5765075683594,35.5765075683594,35.5765075683594,0,"2018-12-25","BBHI"
35.3684577941895,35.5765075683594,35.3684577941895,35.5765075683594,711368,"2018-12-26","BBHI"
35.3684577941895,35.5765075683594,35.3684577941895,35.3684577941895,527758,"2018-12-27","BBHI"
33.7040596008301,37.0328559875488,33.7040596008301,35.5765075683594,265801,"2018-12-28","BBHI"
35.5765075683594,35.5765075683594,35.5765075683594,35.5765075683594,0,"2018-12-31","BBHI"
35.5765075683594,35.5765075683594,35.5765075683594,35.5765075683594,0,"2019-01-01","BBHI"
35.7845573425293,36.8248062133789,35.7845573425293,36.8248062133789,966115,"2019-01-02","BBHI"
36.8248062133789,36.8248062133789,36.2006568908691,36.616756439209,15380,"2019-01-03","BBHI"
36.4087066650391,36.4087066650391,35.5765075683594,36.4087066650391,172074,"2019-01-04","BBHI"
36.8248062133789,36.8248062133789,35.9926071166992,35.9926071166992,570536,"2019-01-07","BBHI"
35.9926071166992,36.4087066650391,35.3684577941895,35.3684577941895,2392696,"2019-01-08","BBHI"
36.8248062133789,41.6099472045898,36.8248062133789,38.4892044067383,18487405,"2019-01-09","BBHI"
38.6972541809082,38.6972541809082,36.2006568908691,37.0328559875488,2220142,"2019-01-10","BBHI"
37.2409057617188,37.6570053100586,36.4087066650391,37.2409057617188,775775,"2019-01-11","BBHI"
37.8650550842285,44.1065444946289,37.8650550842285,39.113353729248,11058893,"2019-01-14","BBHI"
39.7375030517578,40.9858016967773,37.8650550842285,38.6972541809082,3419374,"2019-01-15","BBHI"
39.5294532775879,42.026050567627,38.4892044067383,38.9053039550781,5679891,"2019-01-16","BBHI"
40.9858016967773,40.9858016967773,38.9053039550781,38.9053039550781,2332134,"2019-01-17","BBHI"
38.9053039550781,38.9053039550781,37.4489555358887,38.2811546325684,2369625,"2019-01-18","BBHI"
37.0328559875488,38.2811546325684,36.4087066650391,37.2409057617188,2690221,"2019-01-21","BBHI"
35.7845573425293,37.4489555358887,35.7845573425293,36.616756439209,935353,"2019-01-22","BBHI"
36.4087066650391,38.0731048583984,36.4087066650391,37.8650550842285,1335257,"2019-01-23","BBHI"
36.4087066650391,38.4892044067383,36.4087066650391,37.2409057617188,3025237,"2019-01-24","BBHI"
36.8248062133789,37.4489555358887,36.8248062133789,37.0328559875488,1195387,"2019-01-25","BBHI"
35.5765075683594,37.6570053100586,35.5765075683594,36.2006568908691,708003,"2019-01-28","BBHI"
35.9926071166992,36.4087066650391,35.5765075683594,36.4087066650391,623889,"2019-01-29","BBHI"
37.0328559875488,38.6972541809082,36.4087066650391,37.0328559875488,1301131,"2019-01-30","BBHI"
36.4087066650391,37.8650550842285,36.4087066650391,37.4489555358887,246094,"2019-01-31","BBHI"
36.2006568908691,37.4489555358887,36.2006568908691,36.8248062133789,280702,"2019-02-01","BBHI"
37.0328559875488,38.0731048583984,36.4087066650391,37.4489555358887,1008893,"2019-02-04","BBHI"
37.4489555358887,37.4489555358887,37.4489555358887,37.4489555358887,0,"2019-02-05","BBHI"
37.4489555358887,37.4489555358887,35.9926071166992,36.8248062133789,764240,"2019-02-06","BBHI"
37.4489555358887,37.8650550842285,35.5765075683594,37.0328559875488,1508293,"2019-02-07","BBHI"
36.8248062133789,36.8248062133789,35.9926071166992,35.9926071166992,414323,"2019-02-08","BBHI"
35.9926071166992,37.2409057617188,35.5765075683594,35.9926071166992,935833,"2019-02-11","BBHI"
35.9926071166992,35.9926071166992,35.7845573425293,35.7845573425293,732036,"2019-02-12","BBHI"
35.7845573425293,36.4087066650391,35.3684577941895,35.7845573425293,461428,"2019-02-13","BBHI"
36.4087066650391,36.4087066650391,35.3684577941895,35.5765075683594,981496,"2019-02-14","BBHI"
35.5765075683594,35.9926071166992,35.3684577941895,35.3684577941895,1423217,"2019-02-15","BBHI"
35.3684577941895,36.4087066650391,34.9523582458496,35.9926071166992,1101178,"2019-02-18","BBHI"
36.2006568908691,36.4087066650391,35.3684577941895,35.5765075683594,631579,"2019-02-19","BBHI"
36.2006568908691,36.4087066650391,35.3684577941895,35.7845573425293,5751989,"2019-02-20","BBHI"
34.5362586975098,36.2006568908691,34.5362586975098,35.7845573425293,488825,"2019-02-21","BBHI"
34.3282089233398,35.7845573425293,34.3282089233398,35.7845573425293,1297285,"2019-02-22","BBHI"
34.3282089233398,35.9926071166992,34.3282089233398,35.5765075683594,260514,"2019-02-25","BBHI"
34.3282089233398,35.5765075683594,34.3282089233398,35.3684577941895,988225,"2019-02-26","BBHI"
34.9523582458496,35.1604080200195,34.9523582458496,34.9523582458496,1105024,"2019-02-27","BBHI"
33.912109375,35.3684577941895,33.912109375,35.1604080200195,1483299,"2019-02-28","BBHI"
35.1604080200195,35.1604080200195,34.5362586975098,35.1604080200195,170632,"2019-03-01","BBHI"
35.3684577941895,35.3684577941895,34.9523582458496,35.1604080200195,233597,"2019-03-04","BBHI"
34.9523582458496,34.9523582458496,34.5362586975098,34.9523582458496,823841,"2019-03-05","BBHI"
33.912109375,35.3684577941895,33.4960098266602,34.3282089233398,1164625,"2019-03-06","BBHI"
34.3282089233398,34.3282089233398,34.3282089233398,34.3282089233398,0,"2019-03-07","BBHI"
34.3282089233398,34.9523582458496,33.912109375,34.7443084716797,6729,"2019-03-08","BBHI"
34.3282089233398,35.3684577941895,33.912109375,34.7443084716797,287911,"2019-03-11","BBHI"
34.3282089233398,34.9523582458496,33.912109375,33.912109375,1347754,"2019-03-12","BBHI"
34.3282089233398,34.7443084716797,34.3282089233398,34.3282089233398,196587,"2019-03-13","BBHI"
33.0799102783203,34.9523582458496,33.0799102783203,34.7443084716797,760875,"2019-03-14","BBHI"
33.2879600524902,34.7443084716797,33.2879600524902,34.7443084716797,110550,"2019-03-15","BBHI"
33.2879600524902,34.9523582458496,33.2879600524902,34.1201591491699,25474,"2019-03-18","BBHI"
34.1201591491699,34.5362586975098,34.1201591491699,34.5362586975098,10093,"2019-03-19","BBHI"
34.5362586975098,35.3684577941895,34.1201591491699,35.3684577941895,565249,"2019-03-20","BBHI"
35.5765075683594,35.5765075683594,34.3282089233398,34.5362586975098,696948,"2019-03-21","BBHI"
34.5362586975098,34.7443084716797,33.2879600524902,34.3282089233398,2678686,"2019-03-22","BBHI"
34.3282089233398,34.3282089233398,33.7040596008301,33.7040596008301,2173518,"2019-03-25","BBHI"
33.7040596008301,34.1201591491699,33.7040596008301,33.7040596008301,1050229,"2019-03-26","BBHI"
33.7040596008301,33.7040596008301,33.7040596008301,33.7040596008301,11535,"2019-03-27","BBHI"
33.7040596008301,34.5362586975098,33.7040596008301,33.912109375,184090,"2019-03-28","BBHI"
33.4960098266602,33.4960098266602,33.4960098266602,33.4960098266602,14900,"2019-03-29","BBHI"
33.2879600524902,33.7040596008301,32.2477111816406,32.2477111816406,24032,"2019-04-01","BBHI"
33.2879600524902,33.2879600524902,33.2879600524902,33.2879600524902,1442924,"2019-04-02","BBHI"
33.2879600524902,33.2879600524902,33.2879600524902,33.2879600524902,0,"2019-04-03","BBHI"
34.3282089233398,34.3282089233398,32.6638107299805,32.6638107299805,278779,"2019-04-04","BBHI"
33.2879600524902,33.2879600524902,33.2879600524902,33.2879600524902,46142,"2019-04-05","BBHI"
34.7443084716797,34.7443084716797,32.2477111816406,33.912109375,360971,"2019-04-08","BBHI"
32.8718605041504,33.912109375,32.8718605041504,33.0799102783203,657535,"2019-04-09","BBHI"
33.7040596008301,33.7040596008301,32.6638107299805,33.0799102783203,624850,"2019-04-10","BBHI"
32.0396614074707,33.4960098266602,32.0396614074707,32.4557609558105,49507,"2019-04-11","BBHI"
32.2477111816406,33.0799102783203,32.2477111816406,32.2477111816406,111031,"2019-04-12","BBHI"
31.4155120849609,31.6235618591309,31.207462310791,31.6235618591309,344148,"2019-04-15","BBHI"
31.6235618591309,32.6638107299805,31.4155120849609,32.6638107299805,669070,"2019-04-16","BBHI"
32.6638107299805,32.6638107299805,32.6638107299805,32.6638107299805,0,"2019-04-17","BBHI"
31.6235618591309,32.8718605041504,31.6235618591309,32.8718605041504,24513,"2019-04-18","BBHI"
32.8718605041504,32.8718605041504,32.8718605041504,32.8718605041504,0,"2019-04-19","BBHI"
32.6638107299805,32.6638107299805,31.4155120849609,31.8316116333008,182167,"2019-04-22","BBHI"
32.2477111816406,33.2879600524902,31.8316116333008,31.8316116333008,2703680,"2019-04-23","BBHI"
32.4557609558105,32.4557609558105,32.0396614074707,32.0396614074707,76424,"2019-04-24","BBHI"
32.6638107299805,32.6638107299805,31.8316116333008,32.0396614074707,156693,"2019-04-25","BBHI"
31.6235618591309,32.6638107299805,31.6235618591309,32.6638107299805,724826,"2019-04-26","BBHI"
32.6638107299805,34.3282089233398,32.2477111816406,33.2879600524902,1644798,"2019-04-29","BBHI"
33.912109375,33.912109375,33.0799102783203,33.0799102783203,1095891,"2019-04-30","BBHI"
33.0799102783203,33.0799102783203,33.0799102783203,33.0799102783203,0,"2019-05-01","BBHI"
32.2477111816406,33.912109375,32.2477111816406,33.912109375,2018747,"2019-05-02","BBHI"
34.3282089233398,34.3282089233398,33.2879600524902,33.2879600524902,359529,"2019-05-03","BBHI"
34.1201591491699,34.1201591491699,33.2879600524902,33.2879600524902,29800,"2019-05-06","BBHI"
32.6638107299805,33.2879600524902,32.2477111816406,32.6638107299805,318193,"2019-05-07","BBHI"
32.2477111816406,34.3282089233398,32.2477111816406,34.3282089233398,294641,"2019-05-08","BBHI"
33.2879600524902,33.7040596008301,33.2879600524902,33.2879600524902,461428,"2019-05-09","BBHI"
33.2879600524902,33.912109375,33.2879600524902,33.7040596008301,491709,"2019-05-10","BBHI"
33.7040596008301,35.3684577941895,33.2879600524902,35.1604080200195,2363377,"2019-05-13","BBHI"
34.9523582458496,35.3684577941895,33.4960098266602,35.3684577941895,725787,"2019-05-14","BBHI"
35.3684577941895,35.3684577941895,34.3282089233398,35.1604080200195,1648644,"2019-05-15","BBHI"
34.5362586975098,35.1604080200195,34.5362586975098,35.1604080200195,1541458,"2019-05-16","BBHI"
35.1604080200195,35.3684577941895,35.1604080200195,35.3684577941895,341264,"2019-05-17","BBHI"
35.5765075683594,35.5765075683594,35.3684577941895,35.3684577941895,2426342,"2019-05-20","BBHI"
35.3684577941895,35.3684577941895,34.9523582458496,35.3684577941895,308099,"2019-05-21","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-05-22","BBHI"
35.3684577941895,35.3684577941895,34.9523582458496,35.3684577941895,111992,"2019-05-23","BBHI"
34.9523582458496,35.3684577941895,34.9523582458496,35.3684577941895,110550,"2019-05-24","BBHI"
35.5765075683594,35.5765075683594,35.5765075683594,35.5765075683594,24994,"2019-05-27","BBHI"
35.7845573425293,35.7845573425293,34.9523582458496,35.3684577941895,128334,"2019-05-28","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,1441,"2019-05-29","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-05-30","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,2403,"2019-05-31","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-06-03","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-06-04","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-06-05","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-06-06","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-06-07","BBHI"
35.3684577941895,36.4087066650391,35.3684577941895,36.4087066650391,130257,"2019-06-10","BBHI"
35.1604080200195,35.7845573425293,35.1604080200195,35.3684577941895,2848357,"2019-06-11","BBHI"
36.616756439209,36.616756439209,35.3684577941895,35.5765075683594,64888,"2019-06-12","BBHI"
35.1604080200195,35.1604080200195,35.1604080200195,35.1604080200195,141793,"2019-06-13","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,4806,"2019-06-14","BBHI"
34.7443084716797,36.2006568908691,34.7443084716797,36.2006568908691,99495,"2019-06-17","BBHI"
34.9523582458496,35.9926071166992,34.7443084716797,35.9926071166992,144676,"2019-06-18","BBHI"
35.3684577941895,35.3684577941895,34.9523582458496,34.9523582458496,1922,"2019-06-19","BBHI"
34.9523582458496,34.9523582458496,34.9523582458496,34.9523582458496,0,"2019-06-20","BBHI"
34.7443084716797,35.1604080200195,34.7443084716797,35.1604080200195,12977,"2019-06-21","BBHI"
35.1604080200195,35.5765075683594,35.1604080200195,35.1604080200195,2439320,"2019-06-24","BBHI"
35.1604080200195,35.1604080200195,35.1604080200195,35.1604080200195,10574,"2019-06-25","BBHI"
35.1604080200195,35.1604080200195,34.5362586975098,34.5362586975098,365297,"2019-06-26","BBHI"
33.7040596008301,35.3684577941895,33.7040596008301,35.3684577941895,99495,"2019-06-27","BBHI"
35.3684577941895,35.3684577941895,34.3282089233398,35.3684577941895,26435,"2019-06-28","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,9613,"2019-07-01","BBHI"
34.5362586975098,35.3684577941895,34.5362586975098,35.3684577941895,289353,"2019-07-02","BBHI"
35.3684577941895,35.3684577941895,35.3684577941895,35.3684577941895,0,"2019-07-03","BBHI"
35.1604080200195,35.1604080200195,34.7443084716797,35.1604080200195,151886,"2019-07-04","BBHI"
35.1604080200195,35.1604080200195,35.1604080200195,35.1604080200195,480,"2019-07-05","BBHI"
33.2879600524902,35.1604080200195,33.2879600524902,35.1604080200195,55755,"2019-07-08","BBHI"
35.1604080200195,35.1604080200195,35.1604080200195,35.1604080200195,0,"2019-07-09","BBHI"
35.1604080200195,35.1604080200195,35.1604080200195,35.1604080200195,0,"2019-07-10","BBHI"
34.9523582458496,34.9523582458496,33.7040596008301,34.7443084716797,37971,"2019-07-11","BBHI"
33.4960098266602,34.1201591491699,33.4960098266602,34.1201591491699,161019,"2019-07-12","BBHI"
33.7040596008301,34.1201591491699,32.4557609558105,33.0799102783203,664744,"2019-07-15","BBHI"
33.0799102783203,33.0799102783203,32.8718605041504,33.0799102783203,29319,"2019-07-16","BBHI"
33.0799102783203,33.0799102783203,33.0799102783203,33.0799102783203,15380,"2019-07-17","BBHI"
32.8718605041504,33.0799102783203,32.6638107299805,33.0799102783203,51910,"2019-07-18","BBHI"
32.6638107299805,33.0799102783203,32.4557609558105,33.0799102783203,112953,"2019-07-19","BBHI"
32.2477111816406,33.0799102783203,31.207462310791,32.8718605041504,1602501,"2019-07-22","BBHI"
33.0799102783203,33.0799102783203,31.8316116333008,33.0799102783203,2403,"2019-07-23","BBHI"
32.2477111816406,33.0799102783203,32.2477111816406,33.0799102783203,577265,"2019-07-24","BBHI"
32.8718605041504,32.8718605041504,32.2477111816406,32.8718605041504,202836,"2019-07-25","BBHI"
32.8718605041504,32.8718605041504,32.2477111816406,32.4557609558105,135544,"2019-07-26","BBHI"
32.4557609558105,32.4557609558105,32.4557609558105,32.4557609558105,0,"2019-07-29","BBHI"
32.4557609558105,32.4557609558105,32.2477111816406,32.4557609558105,263879,"2019-07-30","BBHI"
32.4557609558105,37.4489555358887,32.2477111816406,33.4960098266602,2767607,"2019-07-31","BBHI"
33.912109375,35.9926071166992,33.912109375,34.3282089233398,3128097,"2019-08-01","BBHI"
35.3684577941895,36.2006568908691,33.2879600524902,33.4960098266602,313386,"2019-08-02","BBHI"
33.2879600524902,33.2879600524902,33.2879600524902,33.2879600524902,34607,"2019-08-05","BBHI"
34.5362586975098,34.5362586975098,33.7040596008301,33.7040596008301,2883,"2019-08-06","BBHI"
33.7040596008301,33.7040596008301,33.2879600524902,33.2879600524902,146118,"2019-08-07","BBHI"
33.2879600524902,33.7040596008301,33.0799102783203,33.0799102783203,69214,"2019-08-08","BBHI"
32.4557609558105,33.0799102783203,32.4557609558105,33.0799102783203,67772,"2019-08-09","BBHI"
33.4960098266602,34.3282089233398,32.2477111816406,34.3282089233398,8651,"2019-08-12","BBHI"
34.3282089233398,35.9926071166992,34.3282089233398,35.3684577941895,2511899,"2019-08-13","BBHI"
34.3282089233398,34.3282089233398,33.7040596008301,34.3282089233398,199471,"2019-08-14","BBHI"
34.3282089233398,36.8248062133789,34.3282089233398,35.3684577941895,82672,"2019-08-15","BBHI"
37.0328559875488,37.0328559875488,34.5362586975098,34.5362586975098,553233,"2019-08-16","BBHI"
36.4087066650391,36.4087066650391,35.3684577941895,35.3684577941895,288873,"2019-08-19","BBHI"
36.616756439209,36.616756439209,35.3684577941895,35.3684577941895,27877,"2019-08-20","BBHI"
35.3684577941895,35.3684577941895,34.5362586975098,34.5362586975098,80269,"2019-08-21","BBHI"
35.7845573425293,35.7845573425293,33.7040596008301,33.7040596008301,83153,"2019-08-22","BBHI"
35.5765075683594,35.5765075683594,35.1604080200195,35.3684577941895,24994,"2019-08-23","BBHI"
34.3282089233398,35.3684577941895,34.3282089233398,35.3684577941895,1108388,"2019-08-26","BBHI"
35.3684577941895,35.5765075683594,34.3282089233398,35.3684577941895,2015864,"2019-08-27","BBHI"
35.3684577941895,35.7845573425293,34.9523582458496,34.9523582458496,180726,"2019-08-28","BBHI"
35.3684577941895,35.7845573425293,35.3684577941895,35.7845573425293,82191,"2019-08-29","BBHI"
35.3684577941895,35.7845573425293,35.3684577941895,35.7845573425293,49026,"2019-08-30","BBHI"
35.3684577941895,35.5765075683594,34.3282089233398,35.3684577941895,389810,"2019-09-02","BBHI"
34.9523582458496,34.9523582458496,34.5362586975098,34.5362586975098,602740,"2019-09-03","BBHI"
34.5362586975098,34.5362586975098,34.5362586975098,34.5362586975098,125931,"2019-09-04","BBHI"
34.5362586975098,35.1604080200195,33.2879600524902,33.2879600524902,708965,"2019-09-05","BBHI"
33.2879600524902,34.9523582458496,32.8718605041504,34.9523582458496,645038,"2019-09-06","BBHI"
33.4960098266602,35.3684577941895,33.2879600524902,33.2879600524902,699832,"2019-09-09","BBHI"
33.2879600524902,33.2879600524902,33.2879600524902,33.2879600524902,52391,"2019-09-10","BBHI"
33.4960098266602,33.4960098266602,33.4960098266602,33.4960098266602,480,"2019-09-11","BBHI"
33.4960098266602,34.3282089233398,33.2879600524902,33.2879600524902,365297,"2019-09-12","BBHI"
34.1201591491699,43.6904487609863,34.1201591491699,36.4087066650391,3807743,"2019-09-13","BBHI"
36.4087066650391,36.8248062133789,34.3282089233398,36.4087066650391,720500,"2019-09-16","BBHI"
36.4087066650391,36.4087066650391,34.5362586975098,34.5362586975098,122086,"2019-09-17","BBHI"
35.7845573425293,36.2006568908691,34.5362586975098,35.3684577941895,406152,"2019-09-18","BBHI"
36.4087066650391,36.4087066650391,34.9523582458496,34.9523582458496,389329,"2019-09-19","BBHI"
35.3684577941895,35.3684577941895,34.5362586975098,35.1604080200195,29319,"2019-09-20","BBHI"
34.5362586975098,35.3684577941895,34.5362586975098,35.3684577941895,304254,"2019-09-23","BBHI"
34.5362586975098,35.3684577941895,34.5362586975098,35.3684577941895,96130,"2019-09-24","BBHI"
34.5362586975098,35.1604080200195,34.3282089233398,34.3282089233398,1023793,"2019-09-25","BBHI"
35.3684577941895,35.3684577941895,34.5362586975098,34.5362586975098,111031,"2019-09-26","BBHI"
34.5362586975098,35.1604080200195,34.5362586975098,35.1604080200195,32684,"2019-09-27","BBHI"
35.5765075683594,38.2811546325684,35.3684577941895,37.8650550842285,3347756,"2019-09-30","BBHI"
37.8650550842285,39.9455528259277,35.3684577941895,35.3684577941895,1232878,"2019-10-01","BBHI"
35.7845573425293,39.113353729248,35.3684577941895,36.616756439209,1803414,"2019-10-02","BBHI"
36.616756439209,36.616756439209,35.9926071166992,35.9926071166992,2113436,"2019-10-03","BBHI"
35.3684577941895,35.5765075683594,35.3684577941895,35.3684577941895,259553,"2019-10-04","BBHI"
35.3684577941895,38.2811546325684,35.3684577941895,35.3684577941895,158135,"2019-10-07","BBHI"
35.3684577941895,37.4489555358887,35.3684577941895,35.9926071166992,351838,"2019-10-08","BBHI"
35.9926071166992,37.2409057617188,35.3684577941895,35.3684577941895,363374,"2019-10-09","BBHI"
37.0328559875488,37.0328559875488,35.3684577941895,35.3684577941895,187935,"2019-10-10","BBHI"
35.3684577941895,38.4892044067383,35.3684577941895,37.6570053100586,227349,"2019-10-11","BBHI"
37.8650550842285,39.9455528259277,37.4489555358887,38.6972541809082,1274695,"2019-10-14","BBHI"
39.321403503418,39.321403503418,37.4489555358887,38.6972541809082,520548,"2019-10-15","BBHI"
38.6972541809082,38.6972541809082,37.4489555358887,38.6972541809082,123528,"2019-10-16","BBHI"
38.6972541809082,38.9053039550781,37.0328559875488,38.4892044067383,220620,"2019-10-17","BBHI"
38.6972541809082,38.9053039550781,35.3684577941895,38.0731048583984,128815,"2019-10-18","BBHI"
38.0731048583984,38.0731048583984,37.4489555358887,37.4489555358887,516703,"2019-10-21","BBHI"
37.4489555358887,37.4489555358887,36.4087066650391,36.4087066650391,609469,"2019-10-22","BBHI"
38.6972541809082,39.113353729248,37.0328559875488,39.113353729248,1468398,"2019-10-23","BBHI"
37.4489555358887,38.9053039550781,37.4489555358887,38.9053039550781,448931,"2019-10-24","BBHI"
38.6972541809082,38.9053039550781,38.0731048583984,38.9053039550781,252343,"2019-10-25","BBHI"
38.9053039550781,38.9053039550781,37.4489555358887,37.8650550842285,189858,"2019-10-28","BBHI"
38.4892044067383,38.4892044067383,38.4892044067383,38.4892044067383,418649,"2019-10-29","BBHI"
37.8650550842285,38.2811546325684,37.2409057617188,38.2811546325684,278298,"2019-10-30","BBHI"
38.2811546325684,38.2811546325684,37.4489555358887,37.4489555358887,117279,"2019-10-31","BBHI"
37.4489555358887,37.6570053100586,36.4087066650391,37.4489555358887,407594,"2019-11-01","BBHI"
37.4489555358887,38.6972541809082,37.4489555358887,38.4892044067383,92766,"2019-11-04","BBHI"
38.4892044067383,38.6972541809082,37.4489555358887,37.4489555358887,973324,"2019-11-05","BBHI"
37.4489555358887,37.4489555358887,36.616756439209,36.616756439209,1065129,"2019-11-06","BBHI"
36.616756439209,37.4489555358887,35.3684577941895,36.8248062133789,295121,"2019-11-07","BBHI"
36.8248062133789,36.8248062133789,34.3282089233398,36.4087066650391,2288394,"2019-11-08","BBHI"
36.4087066650391,36.4087066650391,34.3282089233398,34.3282089233398,222542,"2019-11-11","BBHI"
34.3282089233398,35.3684577941895,31.207462310791,34.7443084716797,1080030,"2019-11-12","BBHI"
34.3282089233398,34.3282089233398,32.2477111816406,32.8718605041504,680125,"2019-11-13","BBHI"
32.4557609558105,33.2879600524902,32.2477111816406,33.2879600524902,114876,"2019-11-14","BBHI"
34.3282089233398,37.4489555358887,32.6638107299805,37.2409057617188,935353,"2019-11-15","BBHI"
37.4489555358887,37.4489555358887,33.2879600524902,33.4960098266602,922856,"2019-11-18","BBHI"
33.4960098266602,35.7845573425293,33.0799102783203,35.1604080200195,13458,"2019-11-19","BBHI"
33.4960098266602,34.7443084716797,32.4557609558105,34.7443084716797,536410,"2019-11-20","BBHI"
35.3684577941895,35.3684577941895,33.2879600524902,33.2879600524902,481134,"2019-11-21","BBHI"
34.1201591491699,35.9926071166992,33.2879600524902,35.9926071166992,76904,"2019-11-22","BBHI"
33.2879600524902,34.3282089233398,33.2879600524902,33.4960098266602,992070,"2019-11-25","BBHI"
31.4155120849609,34.1201591491699,31.4155120849609,33.912109375,4301855,"2019-11-26","BBHI"
33.2879600524902,33.2879600524902,31.4155120849609,31.4155120849609,2229755,"2019-11-27","BBHI"
29.3350143432617,31.8316116333008,29.3350143432617,29.3350143432617,248017,"2019-11-28","BBHI"
27.2545166015625,30.9994125366211,27.2545166015625,30.9994125366211,45662,"2019-11-29","BBHI"
28.9189147949219,30.9994125366211,26.006217956543,29.1269645690918,3158859,"2019-12-02","BBHI"
27.0464668273926,30.1672134399414,26.8384170532227,29.1269645690918,8912291,"2019-12-03","BBHI"
27.0464668273926,29.1269645690918,27.0464668273926,27.8786659240723,84114,"2019-12-04","BBHI"
25.798168182373,30.9994125366211,25.798168182373,27.8786659240723,50468,"2019-12-05","BBHI"
26.006217956543,29.9591636657715,26.006217956543,27.8786659240723,1087239,"2019-12-06","BBHI"
25.798168182373,29.1269645690918,25.798168182373,29.1269645690918,5767,"2019-12-09","BBHI"
27.0464668273926,28.710865020752,27.0464668273926,28.2947654724121,220620,"2019-12-10","BBHI"
26.2142677307129,29.1269645690918,26.2142677307129,28.0867156982422,1460227,"2019-12-11","BBHI"
25.5901184082031,29.1269645690918,25.5901184082031,27.6706161499023,503245,"2019-12-12","BBHI"
25.5901184082031,31.207462310791,25.5901184082031,29.3350143432617,488344,"2019-12-13","BBHI"
27.0464668273926,31.207462310791,27.0464668273926,30.3752632141113,293679,"2019-12-16","BBHI"
28.2947654724121,28.9189147949219,28.2947654724121,28.9189147949219,39413,"2019-12-17","BBHI"
28.0867156982422,31.207462310791,28.0867156982422,31.207462310791,121124,"2019-12-18","BBHI"
29.3350143432617,29.3350143432617,26.2142677307129,27.0464668273926,1186735,"2019-12-19","BBHI"
27.0464668273926,30.9994125366211,27.0464668273926,29.1269645690918,390291,"2019-12-20","BBHI"
29.1269645690918,29.1269645690918,29.1269645690918,29.1269645690918,480,"2019-12-23","BBHI"
29.1269645690918,29.1269645690918,28.0867156982422,28.0867156982422,15380,"2019-12-26","BBHI"
28.0867156982422,28.502815246582,28.0867156982422,28.502815246582,26916,"2019-12-27","BBHI"
28.502815246582,28.502815246582,25.1740188598633,26.006217956543,1526557,"2019-12-30","BBHI"
26.006217956543,28.9189147949219,22.8854713439941,24.3418197631836,1307860,"2020-01-02","BBHI"
24.3418197631836,26.006217956543,23.0935211181641,24.9659690856934,77385,"2020-01-03","BBHI"
23.5096206665039,25.798168182373,23.5096206665039,25.798168182373,967076,"2020-01-06","BBHI"
24.9659690856934,25.3820686340332,24.9659690856934,25.1740188598633,49988,"2020-01-07","BBHI"
25.1740188598633,25.798168182373,25.1740188598633,25.1740188598633,35087,"2020-01-08","BBHI"
25.1740188598633,25.1740188598633,24.5498695373535,24.5498695373535,354722,"2020-01-09","BBHI"
24.5498695373535,24.9659690856934,24.5498695373535,24.5498695373535,964192,"2020-01-10","BBHI"
24.5498695373535,25.3820686340332,24.5498695373535,25.3820686340332,558039,"2020-01-13","BBHI"
25.3820686340332,27.0464668273926,24.9659690856934,24.9659690856934,192742,"2020-01-14","BBHI"
24.9659690856934,26.006217956543,24.9659690856934,25.798168182373,159577,"2020-01-15","BBHI"
25.798168182373,25.798168182373,24.5498695373535,25.1740188598633,258591,"2020-01-16","BBHI"
25.1740188598633,25.1740188598633,24.5498695373535,24.9659690856934,485460,"2020-01-17","BBHI"
24.9659690856934,24.9659690856934,23.301570892334,24.5498695373535,526316,"2020-01-20","BBHI"
24.7579193115234,24.7579193115234,24.5498695373535,24.5498695373535,252343,"2020-01-21","BBHI"
23.9257202148438,24.7579193115234,23.301570892334,24.7579193115234,173035,"2020-01-22","BBHI"
22.8854713439941,24.5498695373535,22.6774215698242,24.5498695373535,406633,"2020-01-23","BBHI"
24.5498695373535,24.5498695373535,24.5498695373535,24.5498695373535,0,"2020-01-24","BBHI"
24.7579193115234,32.6638107299805,16.2278804779053,23.301570892334,2819517,"2020-01-27","BBHI"
23.0935211181641,29.1269645690918,21.0130233764648,21.6371726989746,251862,"2020-01-28","BBHI"
20.8049736022949,26.006217956543,20.8049736022949,22.0532722473145,298005,"2020-01-29","BBHI"
19.9727745056152,27.0464668273926,19.9727745056152,21.8452224731445,739246,"2020-01-30","BBHI"
19.7647266387939,24.7579193115234,19.7647266387939,24.1337699890137,987263,"2020-01-31","BBHI"
22.8854713439941,22.8854713439941,20.8049736022949,21.6371726989746,568133,"2020-02-03","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,1441,"2020-02-04","BBHI"
22.0532722473145,22.6774215698242,21.0130233764648,22.6774215698242,964192,"2020-02-05","BBHI"
22.4693717956543,22.4693717956543,21.2210731506348,22.4693717956543,35087,"2020-02-06","BBHI"
22.6774215698242,22.6774215698242,21.8452224731445,22.6774215698242,260514,"2020-02-07","BBHI"
21.8452224731445,22.6774215698242,21.6371726989746,21.6371726989746,2403,"2020-02-10","BBHI"
21.6371726989746,22.6774215698242,21.4291248321533,22.6774215698242,1441,"2020-02-11","BBHI"
22.8854713439941,22.8854713439941,21.4291248321533,22.4693717956543,4806,"2020-02-12","BBHI"
22.261323928833,23.7176704406738,21.8452224731445,23.7176704406738,315789,"2020-02-13","BBHI"
23.5096206665039,23.5096206665039,22.0532722473145,22.261323928833,145638,"2020-02-14","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,48546,"2020-02-17","BBHI"
22.0532722473145,22.8854713439941,22.0532722473145,22.8854713439941,9132,"2020-02-18","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,480,"2020-02-19","BBHI"
22.8854713439941,22.8854713439941,21.2210731506348,22.261323928833,7690,"2020-02-20","BBHI"
22.261323928833,22.261323928833,22.261323928833,22.261323928833,961,"2020-02-21","BBHI"
22.261323928833,22.261323928833,21.6371726989746,22.0532722473145,23071,"2020-02-24","BBHI"
22.0532722473145,22.0532722473145,21.0130233764648,21.0130233764648,1922,"2020-02-25","BBHI"
21.0130233764648,22.261323928833,21.0130233764648,22.261323928833,49026,"2020-02-26","BBHI"
22.261323928833,22.261323928833,21.4291248321533,21.4291248321533,16822,"2020-02-27","BBHI"
20.8049736022949,20.8049736022949,18.7244777679443,18.7244777679443,66330,"2020-02-28","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,480,"2020-03-02","BBHI"
22.261323928833,22.8854713439941,22.261323928833,22.8854713439941,288873,"2020-03-03","BBHI"
22.8854713439941,24.1337699890137,22.8854713439941,24.1337699890137,35087,"2020-03-04","BBHI"
24.1337699890137,24.1337699890137,22.8854713439941,23.7176704406738,87959,"2020-03-05","BBHI"
23.7176704406738,23.7176704406738,21.8452224731445,23.7176704406738,289353,"2020-03-06","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,480,"2020-03-09","BBHI"
22.8854713439941,23.0935211181641,21.4291248321533,23.0935211181641,20187,"2020-03-10","BBHI"
23.301570892334,23.301570892334,20.8049736022949,22.6774215698242,21148,"2020-03-11","BBHI"
22.6774215698242,22.6774215698242,20.8049736022949,20.8049736022949,961,"2020-03-12","BBHI"
20.5969257354736,22.8854713439941,20.5969257354736,22.8854713439941,252343,"2020-03-13","BBHI"
22.8854713439941,22.8854713439941,22.8854713439941,22.8854713439941,961,"2020-03-16","BBHI"
21.4291248321533,22.0532722473145,21.4291248321533,21.4291248321533,253304,"2020-03-17","BBHI"
19.9727745056152,19.9727745056152,19.9727745056152,19.9727745056152,6248,"2020-03-18","BBHI"
18.7244777679443,18.7244777679443,18.7244777679443,18.7244777679443,9613,"2020-03-19","BBHI"
17.4761772155762,17.4761772155762,17.4761772155762,17.4761772155762,72098,"2020-03-20","BBHI"
16.4359302520752,16.4359302520752,16.4359302520752,16.4359302520752,61523,"2020-03-23","BBHI"
16.4359302520752,16.4359302520752,15.3956813812256,15.3956813812256,149483,"2020-03-24","BBHI"
15.3956813812256,15.6037311553955,15.3956813812256,15.6037311553955,1674118,"2020-03-26","BBHI"
15.8117799758911,19.7647266387939,15.8117799758911,18.5164260864258,845951,"2020-03-27","BBHI"
20.5969257354736,23.7176704406738,17.2681293487549,17.2681293487549,279740,"2020-03-30","BBHI"
18.7244777679443,18.7244777679443,16.4359302520752,16.4359302520752,186974,"2020-03-31","BBHI"
15.3956813812256,19.556676864624,15.3956813812256,18.3083763122559,198990,"2020-04-01","BBHI"
20.3888740539551,20.3888740539551,17.060079574585,17.8922786712646,204758,"2020-04-02","BBHI"
16.6439781188965,17.4761772155762,16.6439781188965,16.6439781188965,319154,"2020-04-03","BBHI"
18.5164260864258,18.5164260864258,17.8922786712646,17.8922786712646,154770,"2020-04-06","BBHI"
17.060079574585,17.2681293487549,17.060079574585,17.2681293487549,961,"2020-04-07","BBHI"
16.852029800415,18.1003284454346,16.852029800415,18.1003284454346,27877,"2020-04-08","BBHI"
20.3888740539551,20.3888740539551,17.060079574585,17.060079574585,115357,"2020-04-09","BBHI"
16.6439781188965,19.9727745056152,16.0198307037354,17.4761772155762,362893,"2020-04-13","BBHI"
16.4359302520752,19.3486251831055,16.4359302520752,16.4359302520752,1701516,"2020-04-14","BBHI"
18.5164260864258,18.5164260864258,16.6439781188965,17.2681293487549,24513,"2020-04-15","BBHI"
19.3486251831055,19.3486251831055,16.6439781188965,16.6439781188965,582072,"2020-04-16","BBHI"
16.2278804779053,16.2278804779053,15.6037311553955,15.6037311553955,6743579,"2020-04-17","BBHI"
16.6439781188965,16.6439781188965,15.6037311553955,15.6037311553955,370584,"2020-04-20","BBHI"
16.6439781188965,16.6439781188965,14.5634822845459,15.6037311553955,2886809,"2020-04-21","BBHI"
15.8117799758911,15.8117799758911,15.8117799758911,15.8117799758911,961,"2020-04-22","BBHI"
15.6037311553955,15.6037311553955,14.7715320587158,14.7715320587158,2632062,"2020-04-23","BBHI"
13.9393329620361,14.9795808792114,13.9393329620361,14.3554315567017,4139875,"2020-04-24","BBHI"
13.5232334136963,14.5634822845459,13.5232334136963,14.3554315567017,1164625,"2020-04-27","BBHI"
13.7312831878662,13.9393329620361,13.5232334136963,13.5232334136963,1557800,"2020-04-28","BBHI"
12.8990840911865,13.5232334136963,12.6910343170166,12.6910343170166,2270610,"2020-04-29","BBHI"
11.8588352203369,12.6910343170166,11.8588352203369,12.0668849945068,1009854,"2020-04-30","BBHI"
12.0668849945068,16.2278804779053,11.2346858978271,14.1473817825317,2528722,"2020-05-04","BBHI"
14.3554315567017,14.3554315567017,13.5232334136963,13.5232334136963,685893,"2020-05-05","BBHI"
12.6910343170166,13.5232334136963,12.6910343170166,13.3151826858521,267724,"2020-05-06","BBHI"
12.4829835891724,13.3151826858521,12.4829835891724,13.1071338653564,567652,"2020-05-08","BBHI"
12.2749347686768,14.1473817825317,12.2749347686768,13.3151826858521,556597,"2020-05-11","BBHI"
13.5232334136963,13.5232334136963,13.3151826858521,13.3151826858521,126412,"2020-05-12","BBHI"
12.8990840911865,13.7312831878662,12.8990840911865,13.5232334136963,95169,"2020-05-13","BBHI"
12.6910343170166,13.5232334136963,12.6910343170166,13.5232334136963,626773,"2020-05-14","BBHI"
12.6910343170166,14.1473817825317,12.6910343170166,13.7312831878662,510454,"2020-05-15","BBHI"
13.7312831878662,14.3554315567017,12.8990840911865,13.3151826858521,1275175,"2020-05-18","BBHI"
12.4829835891724,14.5634822845459,12.4829835891724,14.3554315567017,1064168,"2020-05-19","BBHI"
13.5232334136963,14.3554315567017,13.5232334136963,14.3554315567017,34607,"2020-05-20","BBHI"
13.5232334136963,13.9393329620361,13.5232334136963,13.7312831878662,3364,"2020-05-26","BBHI"
13.7312831878662,14.3554315567017,13.5232334136963,13.7312831878662,240807,"2020-05-27","BBHI"
13.7312831878662,14.3554315567017,13.7312831878662,13.7312831878662,156693,"2020-05-28","BBHI"
13.7312831878662,13.7312831878662,13.7312831878662,13.7312831878662,0,"2020-05-29","BBHI"
13.9393329620361,14.5634822845459,13.1071338653564,13.7312831878662,855564,"2020-06-02","BBHI"
13.7312831878662,14.3554315567017,13.3151826858521,13.7312831878662,45662,"2020-06-03","BBHI"
14.3554315567017,15.1876306533813,13.9393329620361,14.3554315567017,931507,"2020-06-04","BBHI"
13.9393329620361,14.9795808792114,13.7312831878662,14.9795808792114,966115,"2020-06-05","BBHI"
14.9795808792114,16.6439781188965,14.5634822845459,16.6439781188965,3332856,"2020-06-08","BBHI"
16.6439781188965,16.6439781188965,15.6037311553955,15.6037311553955,1926462,"2020-06-09","BBHI"
15.6037311553955,16.0198307037354,14.9795808792114,15.1876306533813,311463,"2020-06-10","BBHI"
14.1473817825317,15.6037311553955,14.1473817825317,15.1876306533813,179764,"2020-06-11","BBHI"
15.3956813812256,15.8117799758911,14.1473817825317,15.8117799758911,437876,"2020-06-12","BBHI"
14.7715320587158,17.2681293487549,14.7715320587158,15.6037311553955,1646240,"2020-06-15","BBHI"
14.5634822845459,19.3486251831055,14.5634822845459,18.7244777679443,8293689,"2020-06-16","BBHI"
18.7244777679443,18.9325275421143,17.4761772155762,17.4761772155762,4227354,"2020-06-17","BBHI"
17.4761772155762,17.8922786712646,16.4359302520752,16.4359302520752,757030,"2020-06-18","BBHI"
16.4359302520752,18.3083763122559,15.8117799758911,16.2278804779053,260995,"2020-06-19","BBHI"
16.852029800415,17.4761772155762,16.2278804779053,16.2278804779053,252343,"2020-06-22","BBHI"
16.4359302520752,17.060079574585,16.4359302520752,16.6439781188965,207642,"2020-06-23","BBHI"
16.2278804779053,17.4761772155762,16.2278804779053,17.2681293487549,315789,"2020-06-24","BBHI"
16.6439781188965,17.4761772155762,16.4359302520752,16.4359302520752,732036,"2020-06-25","BBHI"
16.6439781188965,18.7244777679443,16.2278804779053,16.852029800415,2607068,"2020-06-26","BBHI"
17.4761772155762,17.8922786712646,16.4359302520752,17.060079574585,1061284,"2020-06-29","BBHI"
17.060079574585,17.4761772155762,16.4359302520752,16.4359302520752,955540,"2020-06-30","BBHI"
16.4359302520752,17.4761772155762,15.6037311553955,16.6439781188965,1989428,"2020-07-01","BBHI"
16.852029800415,21.8452224731445,16.852029800415,21.4291248321533,4049992,"2020-07-02","BBHI"
21.8452224731445,28.9189147949219,21.8452224731445,28.9189147949219,11714025,"2020-07-03","BBHI"
30.1672134399414,38.9053039550781,30.1672134399414,37.8650550842285,22000026,"2020-07-06","BBHI"
38.9053039550781,40.5697021484375,35.3684577941895,35.3684577941895,7880326,"2020-07-07","BBHI"
33.2879600524902,33.2879600524902,33.0799102783203,33.0799102783203,319635,"2020-07-08","BBHI"
32.8718605041504,32.8718605041504,30.7913627624512,30.7913627624512,120163,"2020-07-09","BBHI"
30.7913627624512,34.3282089233398,28.710865020752,28.710865020752,8349925,"2020-07-10","BBHI"
26.8384170532227,32.2477111816406,26.8384170532227,27.4625663757324,4621490,"2020-07-13","BBHI"
25.798168182373,30.9994125366211,25.798168182373,28.9189147949219,2005289,"2020-07-14","BBHI"
27.0464668273926,29.3350143432617,27.0464668273926,27.0464668273926,2830572,"2020-07-15","BBHI"
25.1740188598633,28.0867156982422,25.1740188598633,26.006217956543,865658,"2020-07-16","BBHI"
24.3418197631836,27.4625663757324,24.3418197631836,25.5901184082031,550829,"2020-07-17","BBHI"
27.6706161499023,30.5833129882812,24.5498695373535,30.5833129882812,8186984,"2020-07-20","BBHI"
31.207462310791,34.9523582458496,31.207462310791,31.4155120849609,10157185,"2020-07-21","BBHI"
29.3350143432617,32.6638107299805,29.3350143432617,29.3350143432617,4277822,"2020-07-22","BBHI"
27.4625663757324,29.3350143432617,27.4625663757324,27.8786659240723,2746458,"2020-07-23","BBHI"
26.006217956543,30.3752632141113,26.006217956543,28.2947654724121,1400626,"2020-07-24","BBHI"
26.4223175048828,31.207462310791,26.4223175048828,27.4625663757324,2397503,"2020-07-27","BBHI"
27.0464668273926,31.207462310791,27.0464668273926,28.0867156982422,260995,"2020-07-28","BBHI"
26.2142677307129,28.502815246582,26.2142677307129,27.6706161499023,526797,"2020-07-29","BBHI"
26.2142677307129,28.0867156982422,26.2142677307129,27.0464668273926,813747,"2020-07-30","BBHI"
25.1740188598633,27.2545166015625,25.1740188598633,26.006217956543,1003125,"2020-08-03","BBHI"
24.3418197631836,27.2545166015625,24.3418197631836,25.5901184082031,3623171,"2020-08-04","BBHI"
23.9257202148438,26.2142677307129,23.9257202148438,25.3820686340332,399904,"2020-08-05","BBHI"
23.7176704406738,32.4557609558105,23.7176704406738,30.3752632141113,14234576,"2020-08-06","BBHI"
28.502815246582,37.4489555358887,28.502815246582,34.7443084716797,11319408,"2020-08-07","BBHI"
34.7443084716797,35.3684577941895,32.4557609558105,32.8718605041504,4504691,"2020-08-10","BBHI"
32.6638107299805,36.4087066650391,32.6638107299805,35.1604080200195,1515502,"2020-08-11","BBHI"
35.1604080200195,35.1604080200195,33.2879600524902,33.4960098266602,1107427,"2020-08-12","BBHI"
31.4155120849609,34.7443084716797,31.4155120849609,32.8718605041504,691661,"2020-08-13","BBHI"
30.7913627624512,33.4960098266602,30.7913627624512,33.4960098266602,186013,"2020-08-14","BBHI"
31.4155120849609,33.4960098266602,31.207462310791,32.8718605041504,699832,"2020-08-18","BBHI"
31.207462310791,32.8718605041504,31.207462310791,32.6638107299805,2016344,"2020-08-19","BBHI"
30.7913627624512,33.912109375,30.7913627624512,32.8718605041504,958424,"2020-08-24","BBHI"
32.8718605041504,34.1201591491699,32.4557609558105,32.8718605041504,2291278,"2020-08-25","BBHI"
30.9994125366211,33.7040596008301,30.9994125366211,33.0799102783203,702716,"2020-08-26","BBHI"
33.0799102783203,33.0799102783203,31.8316116333008,32.0396614074707,212449,"2020-08-27","BBHI"
32.0396614074707,33.0799102783203,31.8316116333008,32.4557609558105,1851480,"2020-08-28","BBHI"
32.4557609558105,32.8718605041504,31.207462310791,31.8316116333008,339341,"2020-08-31","BBHI"
31.6235618591309,32.0396614074707,31.6235618591309,32.0396614074707,41336,"2020-09-01","BBHI"
32.0396614074707,32.0396614074707,32.0396614074707,32.0396614074707,8171,"2020-09-02","BBHI"
32.0396614074707,33.0799102783203,32.0396614074707,32.6638107299805,8171,"2020-09-03","BBHI"
32.6638107299805,32.8718605041504,30.5833129882812,30.5833129882812,1282385,"2020-09-04","BBHI"
30.5833129882812,32.0396614074707,30.5833129882812,30.5833129882812,519587,"2020-09-07","BBHI"
31.207462310791,31.207462310791,30.3752632141113,30.7913627624512,117279,"2020-09-08","BBHI"
30.7913627624512,30.7913627624512,30.3752632141113,30.3752632141113,25955,"2020-09-09","BBHI"
28.502815246582,30.3752632141113,28.2947654724121,28.502815246582,117760,"2020-09-10","BBHI"
28.502815246582,28.710865020752,26.6303672790527,28.710865020752,253304,"2020-09-11","BBHI"
26.8384170532227,30.3752632141113,26.8384170532227,28.710865020752,362893,"2020-09-14","BBHI"
28.710865020752,29.9591636657715,27.6706161499023,27.6706161499023,123047,"2020-09-15","BBHI"
29.7511138916016,30.1672134399414,29.5430641174316,29.5430641174316,570536,"2020-09-16","BBHI"
30.9994125366211,31.6235618591309,30.5833129882812,30.5833129882812,1001683,"2020-09-17","BBHI"
30.5833129882812,30.5833129882812,29.3350143432617,30.1672134399414,77385,"2020-09-18","BBHI"
28.0867156982422,29.9591636657715,28.0867156982422,28.0867156982422,551310,"2020-09-21","BBHI"
28.0867156982422,30.3752632141113,28.0867156982422,30.1672134399414,510935,"2020-09-22","BBHI"
30.1672134399414,30.7913627624512,28.710865020752,28.710865020752,175438,"2020-09-23","BBHI"
30.3752632141113,30.3752632141113,28.9189147949219,28.9189147949219,11055,"2020-09-24","BBHI"
28.9189147949219,30.1672134399414,28.2947654724121,28.9189147949219,335977,"2020-09-25","BBHI"
28.502815246582,30.3752632141113,28.502815246582,30.1672134399414,438837,"2020-09-28","BBHI"
29.1269645690918,30.1672134399414,28.2947654724121,29.3350143432617,104301,"2020-09-29","BBHI"
29.3350143432617,30.7913627624512,28.502815246582,28.710865020752,122566,"2020-09-30","BBHI"
28.502815246582,28.9189147949219,28.2947654724121,28.9189147949219,140351,"2020-10-01","BBHI"
29.1269645690918,32.2477111816406,29.1269645690918,29.1269645690918,925259,"2020-10-02","BBHI"
30.1672134399414,38.9053039550781,30.1672134399414,35.3684577941895,18895480,"2020-10-05","BBHI"
35.3684577941895,36.4087066650391,33.0799102783203,33.0799102783203,8510464,"2020-10-06","BBHI"
33.2879600524902,33.4960098266602,31.6235618591309,33.0799102783203,581111,"2020-10-07","BBHI"
32.0396614074707,34.9523582458496,32.0396614074707,33.4960098266602,451815,"2020-10-08","BBHI"
33.7040596008301,39.113353729248,33.7040596008301,37.8650550842285,8174487,"2020-10-09","BBHI"
38.4892044067383,44.1065444946289,38.4892044067383,39.7375030517578,18365318,"2020-10-12","BBHI"
39.7375030517578,40.9858016967773,37.0328559875488,37.0328559875488,5138674,"2020-10-13","BBHI"
37.0328559875488,38.4892044067383,35.3684577941895,36.2006568908691,2273494,"2020-10-14","BBHI"
36.2006568908691,37.6570053100586,34.7443084716797,36.2006568908691,4303778,"2020-10-15","BBHI"
36.4087066650391,39.113353729248,35.1604080200195,37.6570053100586,3697673,"2020-10-16","BBHI"
38.0731048583984,39.113353729248,35.3684577941895,36.2006568908691,4323485,"2020-10-19","BBHI"
36.2006568908691,36.2006568908691,33.7040596008301,33.7040596008301,3352563,"2020-10-20","BBHI"
33.7040596008301,34.7443084716797,33.2879600524902,33.2879600524902,1334776,"2020-10-21","BBHI"
33.2879600524902,34.3282089233398,31.6235618591309,31.6235618591309,3205963,"2020-10-22","BBHI"
33.912109375,34.1201591491699,32.2477111816406,33.2879600524902,2428265,"2020-10-23","BBHI"
33.2879600524902,33.2879600524902,30.9994125366211,30.9994125366211,1338622,"2020-10-26","BBHI"
32.0396614074707,33.0799102783203,32.0396614074707,32.4557609558105,668590,"2020-10-27","BBHI"
33.2879600524902,38.2811546325684,30.3752632141113,34.3282089233398,5506375,"2020-11-02","BBHI"
38.2811546325684,46.1870422363281,37.4489555358887,46.1870422363281,67243532,"2020-11-03","BBHI"
54.509033203125,57.4217300415039,54.509033203125,57.4217300415039,20722928,"2020-11-04","BBHI"
66.5759201049805,71.5691146850586,60.3344268798828,64.0793228149414,253747482,"2020-11-05","BBHI"
64.4954223632812,71.5691146850586,61.9988250732422,61.9988250732422,52347095,"2020-11-06","BBHI"
62.414924621582,62.8310241699219,57.8378295898438,57.8378295898438,16716674,"2020-11-09","BBHI"
56.1734313964844,56.1734313964844,54.0929336547852,54.0929336547852,4372992,"2020-11-10","BBHI"
50.3480377197266,62.414924621582,50.3480377197266,53.6768341064453,87467060,"2020-11-11","BBHI"
54.9251327514648,57.8378295898438,52.4285354614258,53.6768341064453,17686635,"2020-11-12","BBHI"
55.3412322998047,56.1734313964844,53.2607345581055,53.6768341064453,14510952,"2020-11-13","BBHI"
53.6768341064453,54.9251327514648,50.3480377197266,50.3480377197266,10133153,"2020-11-16","BBHI"
50.3480377197266,53.6768341064453,50.3480377197266,52.0124359130859,24807528,"2020-11-17","BBHI"
52.0124359130859,52.4285354614258,50.3480377197266,50.7641372680664,5710172,"2020-11-18","BBHI"
48.2675399780273,52.4285354614258,48.2675399780273,51.1802368164062,2288875,"2020-11-19","BBHI"
49.099739074707,52.4285354614258,49.099739074707,50.7641372680664,5301135,"2020-11-20","BBHI"
51.1802368164062,51.1802368164062,49.099739074707,49.9319381713867,6465280,"2020-11-23","BBHI"
49.5158386230469,50.7641372680664,49.099739074707,49.5158386230469,5226153,"2020-11-24","BBHI"
49.9319381713867,49.9319381713867,47.8514404296875,49.9319381713867,7577033,"2020-11-25","BBHI"
49.9319381713867,49.9319381713867,48.6836395263672,49.099739074707,4155736,"2020-11-26","BBHI"
49.099739074707,56.1734313964844,47.8514404296875,52.0124359130859,34542699,"2020-11-27","BBHI"
52.0124359130859,52.4285354614258,49.099739074707,50.3480377197266,6136032,"2020-11-30","BBHI"
47.0192413330078,50.7641372680664,47.0192413330078,49.5158386230469,4976213,"2020-12-01","BBHI"
47.8514404296875,52.0124359130859,47.8514404296875,50.3480377197266,5354969,"2020-12-02","BBHI"
50.3480377197266,51.1802368164062,49.099739074707,50.3480377197266,4970445,"2020-12-03","BBHI"
50.3480377197266,52.4285354614258,49.9319381713867,51.5963363647461,5360256,"2020-12-04","BBHI"
54.0929336547852,60.3344268798828,53.2607345581055,58.6700286865234,48604240,"2020-12-07","BBHI"
58.6700286865234,60.7505264282227,56.5895309448242,57.4217300415039,14379733,"2020-12-08","BBHI"
54.9251327514648,58.2539291381836,54.9251327514648,55.7573318481445,8145167,"2020-12-10","BBHI"
52.4285354614258,56.1734313964844,52.4285354614258,54.9251327514648,5556843,"2020-12-11","BBHI"
52.0124359130859,56.1734313964844,52.0124359130859,54.509033203125,4015866,"2020-12-14","BBHI"
54.509033203125,54.509033203125,52.0124359130859,54.0929336547852,4352324,"2020-12-15","BBHI"
54.0929336547852,54.0929336547852,52.8446350097656,52.8446350097656,2498440,"2020-12-16","BBHI"
54.9251327514648,65.3276214599609,54.9251327514648,64.0793228149414,84023172,"2020-12-17","BBHI"
66.9920196533203,79.8911056518555,65.3276214599609,79.8911056518555,92810013,"2020-12-18","BBHI"
80.7233047485352,99.8638763427734,80.7233047485352,99.8638763427734,148026614,"2020-12-21","BBHI"
104.024871826172,121.709106445312,101.944374084473,105.065124511719,116477910,"2020-12-22","BBHI"
110.26636505127,116.507858276367,97.7833786010742,103.192672729492,52666730,"2020-12-23","BBHI"
102.776573181152,107.145622253418,96.1189804077148,97.3672790527344,29698665,"2020-12-28","BBHI"
97.3672790527344,100.696075439453,93.6223907470703,94.4545822143555,13126668,"2020-12-29","BBHI"
95.702880859375,97.3672790527344,88.2130966186523,88.2130966186523,15966373,"2020-12-30","BBHI"
88.2130966186523,88.2130966186523,82.3877029418945,82.3877029418945,8140360,"2021-01-04","BBHI"
82.3877029418945,97.3672790527344,76.9784088134766,88.2130966186523,49140650,"2021-01-05","BBHI"
89.4613952636719,93.6223907470703,88.2130966186523,89.045295715332,21519372,"2021-01-06","BBHI"
89.045295715332,91.1257934570312,88.6291961669922,89.8774948120117,15256927,"2021-01-07","BBHI"
91.5418853759766,91.5418853759766,87.7969970703125,87.7969970703125,8963240,"2021-01-08","BBHI"
87.7969970703125,88.2130966186523,83.2199020385742,85.3003997802734,12138923,"2021-01-11","BBHI"
85.3003997802734,106.105369567871,85.3003997802734,106.105369567871,61190652,"2021-01-12","BBHI"
112.346862792969,132.111587524414,112.346862792969,132.111587524414,128407268,"2021-01-13","BBHI"
135.232330322266,164.359298706055,135.232330322266,147.715316772461,148399602,"2021-01-14","BBHI"
156.037307739258,164.359298706055,145.634826660156,159.158050537109,44797458,"2021-01-15","BBHI"
166.439804077148,198.687515258789,159.158050537109,198.687515258789,75952026,"2021-01-18","BBHI"
208.049743652344,240.297454833984,195.566757202148,200.768005371094,190583743,"2021-01-19","BBHI"
200.768005371094,214.291244506836,187.244781494141,200.768005371094,42426390,"2021-01-20","BBHI"
200.768005371094,239.257217407227,198.687515258789,202.848510742188,62113989,"2021-01-21","BBHI"
203.888748168945,218.452239990234,189.325271606445,198.687515258789,32129815,"2021-01-22","BBHI"
189.325271606445,197.647262573242,185.164276123047,185.164276123047,17507351,"2021-01-25","BBHI"
185.164276123047,185.164276123047,172.681289672852,172.681289672852,5951461,"2021-01-26","BBHI"
166.439804077148,166.439804077148,161.238555908203,161.238555908203,2603704,"2021-01-27","BBHI"
150.836074829102,150.836074829102,150.836074829102,150.836074829102,2661863,"2021-01-28","BBHI"
140.433578491211,145.634826660156,140.433578491211,140.433578491211,2761358,"2021-01-29","BBHI"
131.071334838867,154.9970703125,131.071334838867,146.675079345703,91157043,"2021-02-01","BBHI"
151.876312255859,151.876312255859,137.312835693359,137.312835693359,29404505,"2021-02-02","BBHI"
145.634826660156,171.641036987305,144.594573974609,171.641036987305,92367811,"2021-02-03","BBHI"
182.043533325195,209.089996337891,161.238555908203,163.319046020508,131717534,"2021-02-04","BBHI"
164.359298706055,191.40576171875,157.077560424805,174.761795043945,59383873,"2021-02-05","BBHI"
174.761795043945,187.244781494141,174.761795043945,176.84228515625,31637144,"2021-02-08","BBHI"
176.84228515625,181.003280639648,166.439804077148,169.560546875,24736391,"2021-02-09","BBHI"
168.520294189453,171.641036987305,160.198303222656,165.399551391602,15794779,"2021-02-10","BBHI"
167.480041503906,167.480041503906,159.158050537109,166.439804077148,9210297,"2021-02-11","BBHI"
168.520294189453,168.520294189453,159.158050537109,163.319046020508,10898354,"2021-02-15","BBHI"
163.319046020508,177.882537841797,156.037307739258,166.439804077148,23685200,"2021-02-16","BBHI"
163.319046020508,175.802032470703,156.037307739258,166.439804077148,32024071,"2021-02-17","BBHI"
170.600799560547,183.083786010742,167.480041503906,172.681289672852,39927469,"2021-02-18","BBHI"
177.882537841797,181.003280639648,167.480041503906,171.641036987305,29802487,"2021-02-19","BBHI"
172.681289672852,176.84228515625,170.600799560547,174.761795043945,18018286,"2021-02-22","BBHI"
176.84228515625,176.84228515625,172.681289672852,176.84228515625,18488366,"2021-02-23","BBHI"
178.922790527344,220.532730102539,178.922790527344,220.532730102539,184084336,"2021-02-24","BBHI"
255.901184082031,275.665924072266,234.055969238281,275.665924072266,106635552,"2021-02-25","BBHI"
303.752624511719,337.040588378906,256.941436767578,322.477111816406,244859223,"2021-02-26","BBHI"
322.477111816406,322.477111816406,322.477111816406,322.477111816406,0,"2021-03-01","BBHI"
327.678344726562,402.576263427734,327.678344726562,402.576263427734,146131394,"2021-03-02","BBHI"
412.978759765625,501.39990234375,412.978759765625,501.39990234375,145056170,"2021-03-03","BBHI"
501.39990234375,501.39990234375,501.39990234375,501.39990234375,0,"2021-03-04","BBHI"
501.39990234375,501.39990234375,501.39990234375,501.39990234375,0,"2021-03-05","BBHI"
501.39990234375,501.39990234375,501.39990234375,501.39990234375,0,"2021-03-08","BBHI"
501.39990234375,501.39990234375,501.39990234375,501.39990234375,0,"2021-03-09","BBHI"
520.124389648438,520.124389648438,468.111938476562,468.111938476562,15124267,"2021-03-10","BBHI"
436.904479980469,436.904479980469,436.904479980469,436.904479980469,2049029,"2021-03-12","BBHI"
406.737274169922,406.737274169922,406.737274169922,406.737274169922,3676043,"2021-03-15","BBHI"
378.650543212891,388.012786865234,378.650543212891,378.650543212891,55845296,"2021-03-16","BBHI"
352.644317626953,352.644317626953,352.644317626953,352.644317626953,2592649,"2021-03-17","BBHI"
328.718597412109,399.455505371094,328.718597412109,330.799102783203,386958889,"2021-03-18","BBHI"
324.5576171875,355.765075683594,313.114868164062,332.879608154297,57298314,"2021-03-19","BBHI"
332.879608154297,366.167572021484,322.477111816406,353.6845703125,124083783,"2021-03-22","BBHI"
357.845581054688,366.167572021484,332.879608154297,334.960083007812,33649644,"2021-03-23","BBHI"
331.83935546875,332.879608154297,312.074615478516,312.074615478516,29878430,"2021-03-24","BBHI"
312.074615478516,312.074615478516,290.229400634766,290.229400634766,11145411,"2021-03-25","BBHI"
288.148895263672,301.672149658203,270.464660644531,287.108642578125,17218958,"2021-03-26","BBHI"
291.269653320312,291.269653320312,267.343933105469,267.343933105469,9892345,"2021-03-29","BBHI"
267.343933105469,283.987915039062,249.659698486328,249.659698486328,50445626,"2021-03-30","BBHI"
245.49870300293,248.619445800781,233.015716552734,233.015716552734,12329262,"2021-03-31","BBHI"
227.814468383789,228.854721069336,217.411987304688,217.411987304688,12716189,"2021-04-01","BBHI"
208.049743652344,212.210739135742,202.848510742188,202.848510742188,30385520,"2021-04-05","BBHI"
202.848510742188,203.888748168945,189.325271606445,193.486267089844,34600858,"2021-04-06","BBHI"
193.486267089844,241.337707519531,193.486267089844,241.337707519531,98668708,"2021-04-07","BBHI"
262.142669677734,301.672149658203,262.142669677734,301.672149658203,102287073,"2021-04-08","BBHI"
322.477111816406,362.006561279297,280.867156982422,309.994140625,179630113,"2021-04-09","BBHI"
309.994140625,332.879608154297,289.189147949219,293.350158691406,37998603,"2021-04-12","BBHI"
297.511138916016,316.235626220703,291.269653320312,302.712371826172,31834212,"2021-04-13","BBHI"
306.873382568359,312.074615478516,281.907409667969,281.907409667969,27528992,"2021-04-14","BBHI"
281.907409667969,286.068389892578,263.182922363281,263.182922363281,14694562,"2021-04-15","BBHI"
263.182922363281,317.27587890625,246.538955688477,279.826904296875,70831135,"2021-04-16","BBHI"
280.867156982422,300.631896972656,274.625671386719,296.470886230469,20656597,"2021-04-19","BBHI"
298.551391601562,334.960083007812,298.551391601562,318.316101074219,108028969,"2021-04-20","BBHI"
322.477111816406,346.40283203125,306.873382568359,316.235626220703,52513882,"2021-04-21","BBHI"
322.477111816406,328.718597412109,294.390380859375,294.390380859375,22516729,"2021-04-22","BBHI"
294.390380859375,294.390380859375,274.625671386719,274.625671386719,31188694,"2021-04-23","BBHI"
274.625671386719,276.706176757812,255.901184082031,256.941436767578,13129551,"2021-04-26","BBHI"
256.941436767578,287.108642578125,240.297454833984,276.706176757812,30690736,"2021-04-27","BBHI"
285.028167724609,287.108642578125,266.303680419922,267.343933105469,9972134,"2021-04-28","BBHI"
268.384185791016,275.665924072266,257.981689453125,264.223175048828,13451590,"2021-04-29","BBHI"
264.223175048828,275.665924072266,257.981689453125,270.464660644531,13636161,"2021-04-30","BBHI"
270.464660644531,276.706176757812,251.740188598633,262.142669677734,16536429,"2021-05-03","BBHI"
263.182922363281,278.786651611328,262.142669677734,271.504913330078,22398969,"2021-05-04","BBHI"
273.585418701172,288.148895263672,273.585418701172,278.786651611328,20677746,"2021-05-05","BBHI"
278.786651611328,282.947662353516,269.424438476562,278.786651611328,7353529,"2021-05-06","BBHI"
282.947662353516,285.028167724609,271.504913330078,272.545166015625,9213661,"2021-05-07","BBHI"
271.504913330078,278.786651611328,266.303680419922,267.343933105469,7296812,"2021-05-10","BBHI"
267.343933105469,276.706176757812,266.303680419922,269.424438476562,8286479,"2021-05-11","BBHI"
270.464660644531,276.706176757812,250.699951171875,250.699951171875,12296097,"2021-05-17","BBHI"
250.699951171875,250.699951171875,234.055969238281,234.055969238281,14472980,"2021-05-18","BBHI"
234.055969238281,234.055969238281,220.532730102539,221.572982788086,6954105,"2021-05-19","BBHI"
227.814468383789,227.814468383789,209.089996337891,216.371734619141,4062489,"2021-05-20","BBHI"
216.371734619141,270.464660644531,216.371734619141,270.464660644531,40715261,"2021-05-21","BBHI"
279.826904296875,301.672149658203,253.820693969727,285.028167724609,59147872,"2021-05-24","BBHI"
285.028167724609,291.269653320312,267.343933105469,271.504913330078,16756569,"2021-05-25","BBHI"
271.504913330078,287.108642578125,268.384185791016,272.545166015625,8444614,"2021-05-27","BBHI"
274.625671386719,282.947662353516,266.303680419922,272.545166015625,23383830,"2021-05-28","BBHI"
275.665924072266,287.108642578125,263.182922363281,282.947662353516,15926479,"2021-05-31","BBHI"
285.028167724609,287.108642578125,270.464660644531,274.625671386719,8356174,"2021-06-02","BBHI"
275.665924072266,276.706176757812,266.303680419922,272.545166015625,6303300,"2021-06-03","BBHI"
272.545166015625,274.625671386719,267.343933105469,268.384185791016,4396544,"2021-06-04","BBHI"
268.384185791016,300.631896972656,267.343933105469,280.867156982422,43069025,"2021-06-07","BBHI"
282.947662353516,323.517364501953,282.947662353516,298.551391601562,70481699,"2021-06-08","BBHI"
301.672149658203,323.517364501953,298.551391601562,322.477111816406,39730401,"2021-06-09","BBHI"
326.638092041016,402.576263427734,326.638092041016,402.576263427734,107029689,"2021-06-10","BBHI"
418.179992675781,478.514434814453,382.8115234375,414.019012451172,99500240,"2021-06-11","BBHI"
415.059234619141,445.226470947266,403.616516113281,405.697021484375,20298029,"2021-06-14","BBHI"
409.858001708984,424.421478271484,377.610290527344,377.610290527344,17568394,"2021-06-15","BBHI"
364.087066650391,373.449310302734,351.604064941406,351.604064941406,20772435,"2021-06-16","BBHI"
332.879608154297,378.650543212891,327.678344726562,372.409057617188,39984667,"2021-06-17","BBHI"
374.489562988281,436.904479980469,360.96630859375,391.133514404297,73324289,"2021-06-18","BBHI"
395.294525146484,488.916900634766,391.133514404297,488.916900634766,248745793,"2021-06-21","BBHI"
520.124389648438,549.251342773438,455.628936767578,482.675415039062,132112151,"2021-06-22","BBHI"
509.721893310547,543.009826660156,482.675415039062,540.929321289062,75559331,"2021-06-23","BBHI"
543.009826660156,676.161682128906,543.009826660156,676.161682128906,193460459,"2021-06-24","BBHI"
694.886169433594,757.301086425781,651.195739746094,667.839721679688,162871140,"2021-06-25","BBHI"
669.920166015625,678.2421875,622.068725585938,622.068725585938,19954842,"2021-06-28","BBHI"
588.78076171875,588.78076171875,580.458801269531,580.458801269531,5404476,"2021-06-29","BBHI"
559.65380859375,674.081176757812,540.929321289062,672.000671386719,127255140,"2021-06-30","BBHI"
672.000671386719,721.9326171875,647.034729003906,657.437194824219,62860445,"2021-07-01","BBHI"
659.517700195312,728.174133300781,657.437194824219,719.852111816406,68369224,"2021-07-02","BBHI"
726.093627929688,898.77490234375,726.093627929688,898.77490234375,165922814,"2021-07-05","BBHI"
915.418884277344,1092.26123046875,915.418884277344,1040.24877929688,154345776,"2021-07-06","BBHI"
1040.24877929688,1061.0537109375,967.431335449219,969.511840820312,68003446,"2021-07-07","BBHI"
969.511840820312,1038.16821289062,902.935913085938,971.592346191406,52185595,"2021-07-08","BBHI"
970.574523925781,1208.32336425781,970.574523925781,1208.32336425781,1251499,"2021-07-09","BBHI"
1370.55187988281,1510.40417480469,1370.55187988281,1510.40417480469,22922407,"2021-07-12","BBHI"
1616.69189453125,1868.42590332031,1616.69189453125,1801.296875,43005747,"2021-07-13","BBHI"
1823.67321777344,2086.59545898438,1678.22680664062,1678.22680664062,29642357,"2021-07-14","BBHI"
1560.7509765625,1560.7509765625,1560.7509765625,1560.7509765625,1899683,"2021-07-15","BBHI"
1454.46325683594,1717.38549804688,1454.46325683594,1521.59228515625,171130976,"2021-07-16","BBHI"
1499.21594238281,1555.15686035156,1432.0869140625,1448.869140625,46951519,"2021-07-19","BBHI"
1454.46325683594,1611.09777832031,1381.74011230469,1560.7509765625,86950700,"2021-07-21","BBHI"
1577.533203125,1667.03869628906,1454.46325683594,1488.02783203125,77862715,"2021-07-22","BBHI"
1488.02783203125,1543.96875,1432.0869140625,1465.65148925781,25508172,"2021-07-23","BBHI"
1488.02783203125,1577.533203125,1482.43371582031,1527.18640136719,33666604,"2021-07-26","BBHI"
1543.96875,1555.15686035156,1482.43371582031,1521.59228515625,16486865,"2021-07-27","BBHI"
1538.37463378906,1571.93920898438,1510.40417480469,1521.59228515625,22596885,"2021-07-28","BBHI"
1527.18640136719,1549.56274414062,1482.43371582031,1515.99829101562,17737470,"2021-07-29","BBHI"
1538.37463378906,1599.90954589844,1510.40417480469,1521.59228515625,36433453,"2021-07-30","BBHI"
1521.59228515625,1543.96875,1493.62194824219,1504.81005859375,16329020,"2021-08-02","BBHI"
1515.99829101562,1538.37463378906,1493.62194824219,1510.40417480469,16797192,"2021-08-03","BBHI"
1521.59228515625,1767.73229980469,1510.40417480469,1734.16772460938,111583663,"2021-08-04","BBHI"
1762.13818359375,1790.10864257812,1616.69189453125,1644.66235351562,62130932,"2021-08-05","BBHI"
1644.66235351562,1706.197265625,1594.31555175781,1627.88000488281,25589865,"2021-08-06","BBHI"
1616.69189453125,1667.03869628906,1521.59228515625,1538.37463378906,24629566,"2021-08-09","BBHI"
1510.40417480469,1571.93920898438,1432.0869140625,1432.0869140625,31683082,"2021-08-10","BBHI"
1409.71057128906,1493.62194824219,1342.58154296875,1415.3046875,14498516,"2021-08-12","BBHI"
1415.3046875,1448.869140625,1376.14599609375,1398.52233886719,6873147,"2021-08-13","BBHI"
1409.71057128906,1409.71057128906,1303.4228515625,1314.61108398438,18240501,"2021-08-16","BBHI"
1314.61108398438,1314.61108398438,1225.10559082031,1225.10559082031,17385134,"2021-08-18","BBHI"
1208.32336425781,1286.640625,1141.19421386719,1169.16467285156,14041784,"2021-08-19","BBHI"
1174.7587890625,1348.17553710938,1130.00610351562,1269.85827636719,17321138,"2021-08-20","BBHI"
1286.640625,1342.58154296875,1253.07604980469,1297.82873535156,11608680,"2021-08-23","BBHI"
1297.82873535156,1331.39331054688,1281.04650878906,1314.61108398438,4808825,"2021-08-24","BBHI"
1336.98742675781,1398.52233886719,1297.82873535156,1309.01696777344,12357328,"2021-08-25","BBHI"
1314.61108398438,1320.205078125,1258.67016601562,1286.640625,5820786,"2021-08-26","BBHI"
1286.640625,1309.01696777344,1230.69970703125,1247.48193359375,4102544,"2021-08-27","BBHI"
1247.48193359375,1286.640625,1213.91748046875,1236.29382324219,3467945,"2021-08-30","BBHI"
1236.29382324219,1258.67016601562,1219.51147460938,1258.67016601562,3221435,"2021-08-31","BBHI"
1269.85827636719,1292.23461914062,1241.88781738281,1241.88781738281,3644203,"2021-09-01","BBHI"
1241.88781738281,1253.07604980469,1213.91748046875,1213.91748046875,3543740,"2021-09-02","BBHI"
1219.51147460938,1241.88781738281,1163.57055664062,1225.10559082031,4667604,"2021-09-03","BBHI"
1247.48193359375,1258.67016601562,1219.51147460938,1219.51147460938,3661364,"2021-09-06","BBHI"
1219.51147460938,1230.69970703125,1202.72924804688,1208.32336425781,2946145,"2021-09-07","BBHI"
1208.32336425781,1219.51147460938,1185.94702148438,1185.94702148438,2576648,"2021-09-08","BBHI"
1202.72924804688,1303.4228515625,1202.72924804688,1269.85827636719,14799906,"2021-09-09","BBHI"
1275.45239257812,1583.12731933594,1269.85827636719,1583.12731933594,84970753,"2021-09-10","BBHI"
1678.22680664062,1974.71362304688,1661.44458007812,1974.71362304688,71272366,"2021-09-13","BBHI"
2125.75390625,2455.80517578125,1985.90173339844,2081.00122070312,128484715,"2021-09-14","BBHI"
2075.4072265625,2097.78344726562,1935.55493164062,1941.14904785156,39476844,"2021-09-15","BBHI"
1941.14904785156,2232.04174804688,1941.14904785156,2025.06042480469,30821995,"2021-09-16","BBHI"
2030.65454101562,2086.59545898438,1974.71362304688,2013.87219238281,10057400,"2021-09-17","BBHI"
2019.46630859375,2053.03076171875,1963.525390625,1985.90173339844,8582272,"2021-09-20","BBHI"
1985.90173339844,2008.27807617188,1929.9609375,1957.93127441406,8293574,"2021-09-21","BBHI"
1974.71362304688,2209.66528320312,1963.525390625,2097.78344726562,30165409,"2021-09-22","BBHI"
2103.37768554688,2181.69482421875,2075.4072265625,2153.72436523438,12240419,"2021-09-23","BBHI"
2176.10083007812,2293.57666015625,2108.9716796875,2243.22998046875,30355252,"2021-09-24","BBHI"
2226.44750976562,2254.41796875,2136.94213867188,2164.91259765625,11753476,"2021-09-27","BBHI"
2164.91259765625,2164.91259765625,2075.4072265625,2075.4072265625,7692047,"2021-09-28","BBHI"
2069.81323242188,2159.31860351562,2013.87219238281,2108.9716796875,4440937,"2021-09-29","BBHI"
2120.15991210938,2159.31860351562,2097.78344726562,2097.78344726562,3916991,"2021-09-30","BBHI"
2097.78344726562,2131.34814453125,2058.625,2108.9716796875,2764703,"2021-10-01","BBHI"
2125.75390625,2125.75390625,2025.06042480469,2047.43676757812,6801285,"2021-10-04","BBHI"
2053.03076171875,2069.81323242188,1991.49584960938,2002.68408203125,6136119,"2021-10-05","BBHI"
2002.68408203125,2114.56591796875,1974.71362304688,2053.03076171875,4677794,"2021-10-06","BBHI"
2069.81323242188,2192.88305664062,2069.81323242188,2136.94213867188,10382386,"2021-10-07","BBHI"
2136.94213867188,2192.88305664062,2086.59545898438,2125.75390625,4928237,"2021-10-08","BBHI"
2125.75390625,2153.72436523438,2058.625,2097.78344726562,6133616,"2021-10-11","BBHI"
2097.78344726562,2461.3994140625,2086.59545898438,2355.11157226562,29929803,"2021-10-12","BBHI"
2422.24072265625,2517.34033203125,2304.76489257812,2383.08203125,18272678,"2021-10-13","BBHI"
2355.11157226562,2797.04467773438,2355.11157226562,2741.10375976562,22648904,"2021-10-14","BBHI"
2769.07421875,2852.98559570312,2673.97485351562,2741.10375976562,14721609,"2021-10-15","BBHI"
2741.10375976562,2741.10375976562,2550.90478515625,2567.68701171875,14133488,"2021-10-18","BBHI"
2567.68701171875,2701.9453125,2422.24072265625,2701.9453125,14308494,"2021-10-19","BBHI"
2741.10375976562,3370.43896484375,2724.32153320312,3370.43896484375,33441724,"2021-10-21","BBHI"
3552.24682617188,3692.09912109375,3146.67529296875,3146.67529296875,22481585,"2021-10-22","BBHI"
3146.67529296875,3412.39453125,3146.67529296875,3258.55712890625,9068857,"2021-10-25","BBHI"
3300.5126953125,3552.24682617188,3188.63110351562,3398.40942382812,11899166,"2021-10-26","BBHI"
3440.36499023438,3468.33544921875,3300.5126953125,3342.46850585938,4123280,"2021-10-27","BBHI"
3342.46850585938,3510.29125976562,3300.5126953125,3328.48315429688,5084831,"2021-10-28","BBHI"
3328.48315429688,3398.40942382812,3300.5126953125,3356.45361328125,3497441,"2021-10-29","BBHI"
3370.43896484375,3398.40942382812,3300.5126953125,3300.5126953125,2426310,"2021-11-01","BBHI"
3300.5126953125,3412.39453125,3300.5126953125,3328.48315429688,2720549,"2021-11-02","BBHI"
3328.48315429688,3803.98095703125,3300.5126953125,3650.14331054688,18358304,"2021-11-03","BBHI"
3678.11376953125,4013.75927734375,3608.18774414062,3915.86254882812,19086930,"2021-11-04","BBHI"
3929.84790039062,4013.75927734375,3803.98095703125,3859.921875,8821274,"2021-11-05","BBHI"
3859.921875,4447.30126953125,3859.921875,4251.5078125,17133619,"2021-11-08","BBHI"
4293.4638671875,4461.28662109375,4153.611328125,4265.4931640625,10950664,"2021-11-09","BBHI"
4279.478515625,4405.345703125,4195.56689453125,4223.53759765625,6029220,"2021-11-10","BBHI"
4223.53759765625,4335.41943359375,4223.53759765625,4265.4931640625,2477436,"2021-11-11","BBHI"
4265.4931640625,4363.3896484375,4237.52294921875,4265.4931640625,3852101,"2021-11-12","BBHI"
4279.478515625,4531.21240234375,4251.5078125,4335.41943359375,13083987,"2021-11-15","BBHI"
4349.40478515625,4461.28662109375,4279.478515625,4405.345703125,4388202,"2021-11-16","BBHI"
4405.345703125,4573.16796875,4391.3603515625,4461.28662109375,6791811,"2021-11-17","BBHI"
4475.271484375,4475.271484375,4363.3896484375,4377.375,4321167,"2021-11-18","BBHI"
4377.375,4629.10888671875,4377.375,4489.2568359375,8195256,"2021-11-19","BBHI"
4489.2568359375,4503.2421875,4377.375,4405.345703125,3284180,"2021-11-22","BBHI"
4405.345703125,4447.30126953125,4097.67041015625,4097.67041015625,6224605,"2021-11-23","BBHI"
3859.921875,4195.56689453125,3817.96606445312,3887.89208984375,18192594,"2021-11-24","BBHI"
3887.89208984375,3971.80346679688,3622.1728515625,3664.12866210938,23151935,"2021-11-25","BBHI"
3664.12866210938,3762.02514648438,3510.29125976562,3594.20239257812,7299847,"2021-11-26","BBHI"
3594.20239257812,3845.9365234375,3510.29125976562,3803.98095703125,8737436,"2021-11-29","BBHI"
3831.95141601562,4167.5966796875,3678.11376953125,3859.921875,20903133,"2021-11-30","BBHI"
3859.921875,3985.78881835938,3748.0400390625,3887.89208984375,4003689,"2021-12-01","BBHI"
3859.921875,3943.8330078125,3803.98095703125,3817.96606445312,8901180,"2021-12-02","BBHI"
3859.921875,3887.89208984375,3748.0400390625,3748.0400390625,3101130,"2021-12-03","BBHI"
3748.0400390625,3957.818359375,3692.09912109375,3887.89208984375,4673682,"2021-12-06","BBHI"
3915.86254882812,4461.28662109375,3859.921875,4307.44873046875,21175385,"2021-12-07","BBHI"
3915.86254882812,4503.2421875,4195.56689453125,4293.4638671875,9993583,"2021-12-08","BBHI"
4307.44873046875,4391.3603515625,4265.4931640625,4293.4638671875,3008711,"2021-12-09","BBHI"
4307.44873046875,4503.2421875,4293.4638671875,4461.28662109375,8895996,"2021-12-10","BBHI"
4461.28662109375,4545.19775390625,4293.4638671875,4405.345703125,7268743,"2021-12-13","BBHI"
4461.28662109375,4461.28662109375,4097.67041015625,4125.64111328125,12883776,"2021-12-14","BBHI"
4125.64111328125,4153.611328125,3887.89208984375,3887.89208984375,9002001,"2021-12-15","BBHI"
3859.921875,4097.67041015625,3622.1728515625,4041.72973632812,17999354,"2021-12-16","BBHI"
4055.71484375,4083.68530273438,3929.84790039062,4041.72973632812,2992265,"2021-12-17","BBHI"
4027.74438476562,4027.74438476562,3817.96606445312,3831.95141601562,4308118,"2021-12-20","BBHI"
3831.95141601562,3929.84790039062,3803.98095703125,3915.86254882812,2366962,"2021-12-21","BBHI"
3929.84790039062,3957.818359375,3831.95141601562,3845.9365234375,2502998,"2021-12-22","BBHI"
3845.9365234375,3901.87744140625,3692.09912109375,3734.0546875,4544618,"2021-12-23","BBHI"
3734.0546875,3971.80346679688,3734.0546875,3873.90698242188,2966702,"2021-12-24","BBHI"
3915.86254882812,3957.818359375,3859.921875,3873.90698242188,7567451,"2021-12-27","BBHI"
3873.90698242188,4111.65576171875,3873.90698242188,3957.818359375,5502057,"2021-12-28","BBHI"
3985.78881835938,3999.77392578125,3887.89208984375,3929.84790039062,1702511,"2021-12-29","BBHI"
3957.818359375,3971.80346679688,3845.9365234375,3957.818359375,2999594,"2021-12-30","BBHI"
3957.818359375,4419.33056640625,3957.818359375,4419.33056640625,15821877,"2022-01-03","BBHI"
4559.18310546875,4992.72509765625,4475.271484375,4922.798828125,28203696,"2022-01-04","BBHI"
4922.798828125,5594.08935546875,4922.798828125,5426.2666015625,42198824,"2022-01-05","BBHI"
5482.20751953125,5622.06005859375,5146.5625,5454.2373046875,22033076,"2022-01-06","BBHI"
5482.20751953125,5733.94189453125,5370.326171875,5678.0009765625,30229762,"2022-01-07","BBHI"
5700,6800,5700,6800,36388400,"2022-01-10","BBHI"
7000,8100,7000,7300,41368500,"2022-01-11","BBHI"
7300,7725,6800,6800,24411900,"2022-01-12","BBHI"
6800,6825,6325,6475,22605500,"2022-01-13","BBHI"
6450,6725,6025,6025,26890800,"2022-01-14","BBHI"
6025,6050,5625,5625,14208400,"2022-01-17","BBHI"
5650,5875,5250,5875,39834700,"2022-01-18","BBHI"
6100,6225,5700,5750,28738700,"2022-01-19","BBHI"
5750,5800,5500,5525,13259500,"2022-01-20","BBHI"
5550,6125,5525,6100,21799200,"2022-01-21","BBHI"
6300,6300,5800,5925,17982900,"2022-01-24","BBHI"
5950,5950,5600,5650,8881700,"2022-01-25","BBHI"
5625,5825,5600,5700,5304500,"2022-01-26","BBHI"
5700,5975,5625,5650,11153400,"2022-01-27","BBHI"
5700,5725,5525,5550,6178500,"2022-01-28","BBHI"
5550,5750,5275,5600,9220000,"2022-01-31","BBHI"
5650,5875,5600,5750,8718400,"2022-02-02","BBHI"
5775,5800,5625,5625,4022100,"2022-02-03","BBHI"
5650,5700,5600,5600,3813000,"2022-02-04","BBHI"
5600,5650,5425,5500,7505000,"2022-02-07","BBHI"
5525,5800,5425,5575,8219200,"2022-02-08","BBHI"
5600,5650,5475,5525,7129900,"2022-02-09","BBHI"
5525,5650,5475,5650,6922800,"2022-02-10","BBHI"
5750,5750,5525,5650,3989300,"2022-02-11","BBHI"
5650,5675,5500,5550,3430600,"2022-02-14","BBHI"
5550,5625,5525,5550,2996800,"2022-02-15","BBHI"
5575,5600,5525,5525,2314600,"2022-02-16","BBHI"
5525,5600,5475,5500,4047600,"2022-02-17","BBHI"
5500,5900,5400,5825,12781200,"2022-02-18","BBHI"
5825,6050,5700,5750,13146400,"2022-02-21","BBHI"
5750,5800,5550,5575,4662600,"2022-02-22","BBHI"
5575,5750,5525,5700,5067200,"2022-02-23","BBHI"
5700,5725,5325,5325,13848000,"2022-02-24","BBHI"
5550,5550,5075,5450,9042600,"2022-02-25","BBHI"
5450,5700,5450,5600,6940600,"2022-03-01","BBHI"
5600,5675,5450,5575,5512700,"2022-03-02","BBHI"
5575,5600,5475,5500,3330800,"2022-03-04","BBHI"
5450,5550,5275,5300,6120800,"2022-03-07","BBHI"
5300,5400,5125,5125,8260500,"2022-03-08","BBHI"
5150,5225,4770,5025,11066400,"2022-03-09","BBHI"
5050,5100,4820,5000,3886700,"2022-03-10","BBHI"
4990,5050,4910,4980,4139000,"2022-03-11","BBHI"
4980,5000,4880,4940,2431700,"2022-03-14","BBHI"
4940,5175,4940,4980,7812800,"2022-03-15","BBHI"
5025,5350,4990,5250,4094000,"2022-03-16","BBHI"
5275,5325,5125,5150,2146500,"2022-03-17","BBHI"
5150,5450,4980,5425,6751000,"2022-03-18","BBHI"
5425,5525,5325,5375,2250700,"2022-03-21","BBHI"
5000,5425,5000,5375,1818300,"2022-03-22","BBHI"
5375,5400,5175,5175,1963600,"2022-03-23","BBHI"
5200,5250,5075,5100,1206400,"2022-03-24","BBHI"
5100,5250,5050,5200,2297500,"2022-03-25","BBHI"
5200,5375,5150,5300,3533000,"2022-03-28","BBHI"
5325,5650,5250,5525,9913200,"2022-03-29","BBHI"
5550,5800,5525,5775,13899600,"2022-03-30","BBHI"
5800,5875,5650,5775,6410800,"2022-03-31","BBHI"
5775,5825,5575,5675,3254000,"2022-04-01","BBHI"
5700,5725,5500,5500,2522600,"2022-04-04","BBHI"
5500,5675,5400,5675,3883700,"2022-04-05","BBHI"
5675,5750,5500,5500,5757600,"2022-04-06","BBHI"
5525,6025,5525,6025,18660600,"2022-04-07","BBHI"
6025,6175,5850,6000,14612400,"2022-04-08","BBHI"
6000,6000,5700,5700,9784000,"2022-04-11","BBHI"
5750,6025,5700,5900,11056300,"2022-04-12","BBHI"
5950,6000,5850,5875,7756600,"2022-04-13","BBHI"
5925,6050,5850,5975,7804100,"2022-04-14","BBHI"
6000,6050,5850,5900,3345100,"2022-04-18","BBHI"
5925,5950,5825,5950,3346500,"2022-04-19","BBHI"
5950,6350,5875,6350,20871100,"2022-04-20","BBHI"
6375,6575,6200,6300,14041700,"2022-04-21","BBHI"
6275,6400,6125,6300,6908500,"2022-04-22","BBHI"
6300,6675,6150,6500,9919400,"2022-04-25","BBHI"
6525,6650,6400,6425,4379300,"2022-04-26","BBHI"
6400,6525,6250,6350,4771600,"2022-04-27","BBHI"
6325,6650,6325,6500,4703100,"2022-04-28","BBHI"
6500,6500,6050,6050,12515300,"2022-05-09","BBHI"
5975,6000,5650,6000,12179400,"2022-05-10","BBHI"
6200,6200,5900,6100,3938700,"2022-05-11","BBHI"
6100,6450,5950,6100,11037400,"2022-05-12","BBHI"
6200,6200,5675,5675,13512700,"2022-05-13","BBHI"
5650,5650,5300,5300,2980300,"2022-05-17","BBHI"
5075,5150,4930,4940,38672400,"2022-05-18","BBHI"
4880,5200,4630,5025,14731400,"2022-05-19","BBHI"
5100,5550,5025,5050,17116000,"2022-05-20","BBHI"
5100,5200,4830,4830,8382400,"2022-05-23","BBHI"
4930,4960,4780,4830,3219400,"2022-05-24","BBHI"
4840,4920,4750,4770,3320000,"2022-05-25","BBHI"
4780,4930,4770,4790,3257300,"2022-05-27","BBHI"
4800,4860,4650,4650,4027000,"2022-05-30","BBHI"
4650,4660,4330,4400,15848900,"2022-05-31","BBHI"
4400,4550,4200,4450,9113900,"2022-06-02","BBHI"
4530,4580,4350,4400,4835100,"2022-06-03","BBHI"
4400,4450,4100,4100,8390900,"2022-06-06","BBHI"
4100,4100,3820,3820,2801300,"2022-06-07","BBHI"
3600,3990,3560,3850,18706600,"2022-06-08","BBHI"
3850,4100,3850,3940,7204700,"2022-06-09","BBHI"
3960,4000,3670,3670,12000800,"2022-06-10","BBHI"
3600,3600,3420,3420,3805400,"2022-06-13","BBHI"
3330,3390,3190,3200,15049300,"2022-06-14","BBHI"
3200,3840,3200,3700,20626800,"2022-06-15","BBHI"
3700,3960,3620,3750,10105300,"2022-06-16","BBHI"
3650,3940,3650,3910,12545100,"2022-06-17","BBHI"
3910,3980,3860,3930,3996600,"2022-06-20","BBHI"
3950,3980,3840,3950,2956200,"2022-06-21","BBHI"
3960,3970,3870,3880,3058000,"2022-06-22","BBHI"
3900,3900,3750,3880,1961000,"2022-06-23","BBHI"
3900,3950,3810,3920,2640800,"2022-06-24","BBHI"
3930,4300,3890,4060,6080100,"2022-06-27","BBHI"
4110,4140,3930,4000,2700400,"2022-06-28","BBHI"
4000,4080,3930,3960,3157900,"2022-06-29","BBHI"
3930,4010,3800,3800,2118200,"2022-06-30","BBHI"
3800,3800,3600,3600,1799200,"2022-07-01","BBHI"
3570,3800,3520,3620,3602100,"2022-07-04","BBHI"
3650,3720,3630,3630,914400,"2022-07-05","BBHI"
3630,3650,3500,3620,1338500,"2022-07-06","BBHI"
3630,3670,3560,3600,509000,"2022-07-07","BBHI"
3610,3690,3580,3670,1245200,"2022-07-08","BBHI"
3700,3750,3600,3670,881900,"2022-07-11","BBHI"
3670,3700,3570,3570,1768600,"2022-07-12","BBHI"
3570,3600,3400,3430,1670100,"2022-07-13","BBHI"
3430,3480,3380,3450,836200,"2022-07-14","BBHI"
3470,3540,3410,3410,1312300,"2022-07-15","BBHI"
3410,3450,3400,3430,560800,"2022-07-18","BBHI"
3460,3490,3420,3460,607500,"2022-07-19","BBHI"
3490,3520,3440,3480,2303900,"2022-07-20","BBHI"
3490,3550,3480,3520,1522100,"2022-07-21","BBHI"
3520,3630,3520,3530,1673500,"2022-07-22","BBHI"
3540,3590,3480,3490,1398900,"2022-07-25","BBHI"
3500,3540,3450,3450,919700,"2022-07-26","BBHI"
3480,3500,3300,3350,2437300,"2022-07-27","BBHI"
3380,3550,3360,3550,3034100,"2022-07-28","BBHI"
3590,3590,3500,3530,1410800,"2022-07-29","BBHI"
3600,3770,3560,3670,3771200,"2022-08-01","BBHI"
3680,3750,3580,3590,3026600,"2022-08-02","BBHI"
3610,3670,3570,3620,1793000,"2022-08-03","BBHI"
3650,3700,3570,3620,1978300,"2022-08-04","BBHI"
3650,4020,3630,3850,8740700,"2022-08-05","BBHI"
3870,3920,3770,3810,3260000,"2022-08-08","BBHI"
3830,3880,3730,3770,1995100,"2022-08-09","BBHI"
3770,3840,3720,3740,1534100,"2022-08-10","BBHI"
3770,3840,3750,3810,1830500,"2022-08-11","BBHI"
3820,3840,3770,3770,776700,"2022-08-12","BBHI"
3770,3840,3600,3630,3890400,"2022-08-15","BBHI"
3670,3670,3490,3530,3508400,"2022-08-16","BBHI"
3530,3600,3510,3520,1015300,"2022-08-18","BBHI"
3530,3600,3520,3550,882900,"2022-08-19","BBHI"
3560,3570,3460,3480,1184000,"2022-08-22","BBHI"
3480,3530,3480,3520,483800,"2022-08-23","BBHI"
3550,3550,3490,3540,761400,"2022-08-24","BBHI"
3550,3550,3480,3500,586600,"2022-08-25","BBHI"
3520,3520,3380,3450,2243500,"2022-08-26","BBHI"
3410,3410,3210,3310,5584100,"2022-08-29","BBHI"
3330,3450,3310,3400,2540400,"2022-08-30","BBHI"
3390,3400,3330,3360,1172800,"2022-08-31","BBHI"
3360,3400,3350,3350,681500,"2022-09-01","BBHI"
3380,3380,3300,3300,910000,"2022-09-02","BBHI"
3300,3340,3240,3250,1529400,"2022-09-05","BBHI"
3250,3270,3210,3210,1274000,"2022-09-06","BBHI"
3240,3250,3190,3200,1394500,"2022-09-07","BBHI"
3210,3250,3100,3140,3041300,"2022-09-08","BBHI"
3150,3160,3000,3030,2403800,"2022-09-09","BBHI"
3030,3060,3010,3030,1343600,"2022-09-12","BBHI"
3030,3150,3020,3100,1985700,"2022-09-13","BBHI"
3050,3100,3030,3100,774500,"2022-09-14","BBHI"
3100,3100,3030,3030,1031600,"2022-09-15","BBHI"
3030,3050,2850,2860,5254700,"2022-09-16","BBHI"
2860,2880,2660,2660,4395200,"2022-09-19","BBHI"
2660,2700,2480,2480,7280400,"2022-09-20","BBHI"
2480,2490,2310,2370,8899900,"2022-09-21","BBHI"
2370,2400,2320,2370,2306100,"2022-09-22","BBHI"
2380,2550,2370,2460,4932600,"2022-09-23","BBHI"
2500,2500,2310,2320,3781400,"2022-09-26","BBHI"
2320,2370,2220,2290,1497400,"2022-09-27","BBHI"
2290,2340,2220,2260,1463600,"2022-09-28","BBHI"
2260,2300,2190,2260,1882400,"2022-09-29","BBHI"
2260,2280,2110,2110,5788000,"2022-09-30","BBHI"
2110,2150,1980,2000,3114300,"2022-10-03","BBHI"
2000,2090,2000,2040,2492400,"2022-10-04","BBHI"
2040,2130,2040,2110,1887000,"2022-10-05","BBHI"
2120,2160,2110,2110,1569800,"2022-10-06","BBHI"
2100,2140,2050,2060,1191100,"2022-10-07","BBHI"
2040,2080,1985,1995,1264000,"2022-10-10","BBHI"
1995,2070,1920,1950,2979100,"2022-10-11","BBHI"
1950,2000,1900,1900,2532800,"2022-10-12","BBHI"
1890,1960,1800,1800,3626000,"2022-10-13","BBHI"
1810,1830,1675,1675,6523700,"2022-10-14","BBHI"
1675,1675,1560,1560,6319200,"2022-10-17","BBHI"
1550,1950,1455,1950,15370900,"2022-10-18","BBHI"
1970,2390,1960,2240,21478600,"2022-10-19","BBHI"
2250,2500,2240,2270,15021100,"2022-10-20","BBHI"
2290,2390,2270,2270,4806100,"2022-10-21","BBHI"
2280,2570,2270,2540,16965100,"2022-10-24","BBHI"
2550,2610,2410,2430,12339100,"2022-10-25","BBHI"
2400,2470,2260,2280,6323600,"2022-10-26","BBHI"
2270,2360,2270,2300,3773900,"2022-10-27","BBHI"
2400,2420,2300,2350,4573400,"2022-10-28","BBHI"
2360,2440,2300,2300,3192400,"2022-10-31","BBHI"
2300,2340,2140,2140,3351000,"2022-11-01","BBHI"
2140,2240,2110,2130,2206200,"2022-11-02","BBHI"
2130,2170,2080,2130,1908100,"2022-11-03","BBHI"
2140,2180,2070,2180,1374800,"2022-11-04","BBHI"
2180,2450,2160,2390,10005900,"2022-11-07","BBHI"
2400,2430,2300,2310,3475300,"2022-11-08","BBHI"
2310,2440,2260,2400,5361000,"2022-11-09","BBHI"
2390,2480,2350,2360,4936500,"2022-11-10","BBHI"
2440,2580,2400,2460,21342800,"2022-11-11","BBHI"
2520,2520,2390,2410,5717600,"2022-11-14","BBHI"
2410,2480,2320,2430,7227800,"2022-11-15","BBHI"
2430,2520,2400,2440,5997700,"2022-11-16","BBHI"
2450,2490,2420,2420,2299400,"2022-11-17","BBHI"
2420,2480,2370,2370,2523900,"2022-11-18","BBHI"
2370,2480,2340,2380,4218900,"2022-11-21","BBHI"
2380,2430,2330,2350,2044100,"2022-11-22","BBHI"
2340,2390,2270,2330,3897500,"2022-11-23","BBHI"
2350,2370,2270,2290,2598800,"2022-11-24","BBHI"
2300,2320,2140,2140,4570500,"2022-11-25","BBHI"
2140,2240,2140,2150,2350100,"2022-11-28","BBHI"
2160,2180,2130,2140,1007300,"2022-11-29","BBHI"
2140,2180,2030,2060,2662300,"2022-11-30","BBHI"
2070,2160,2060,2060,1613900,"2022-12-01","BBHI"
2070,2080,2010,2040,1029100,"2022-12-02","BBHI"
2040,2070,1950,1955,2880200,"2022-12-05","BBHI"
1955,1960,1820,1880,2441100,"2022-12-06","BBHI"
1885,1910,1825,1880,989300,"2022-12-07","BBHI"
1880,1910,1780,1840,967100,"2022-12-08","BBHI"
1850,1880,1780,1830,987200,"2022-12-09","BBHI"
1830,1835,1775,1780,1037100,"2022-12-12","BBHI"
1780,2060,1775,2000,6605300,"2022-12-13","BBHI"
2000,2060,1880,1905,3239000,"2022-12-14","BBHI"
1910,1940,1835,1895,1500100,"2022-12-15","BBHI"
1895,1935,1875,1880,1733500,"2022-12-16","BBHI"
1900,1920,1820,1830,1142100,"2022-12-19","BBHI"
1830,1845,1750,1775,1191800,"2022-12-20","BBHI"
1775,1805,1775,1790,701900,"2022-12-21","BBHI"
1800,1800,1765,1775,753000,"2022-12-22","BBHI"
1775,1790,1765,1775,443200,"2022-12-23","BBHI"
1780,1785,1715,1720,1316100,"2022-12-26","BBHI"
1720,1745,1720,1720,638400,"2022-12-27","BBHI"
1730,1800,1730,1775,1148200,"2022-12-28","BBHI"
1780,1790,1760,1785,382400,"2022-12-29","BBHI"
1785,1840,1765,1765,1549400,"2022-12-30","BBHI"
1775,1795,1740,1775,413600,"2023-01-02","BBHI"
1775,1795,1760,1775,290600,"2023-01-03","BBHI"
1775,1795,1750,1760,333100,"2023-01-04","BBHI"
1750,1765,1665,1685,2065100,"2023-01-05","BBHI"
1640,1705,1640,1695,587500,"2023-01-06","BBHI"
1700,1730,1700,1710,391800,"2023-01-09","BBHI"
1710,1720,1645,1645,660300,"2023-01-10","BBHI"
1645,1665,1615,1635,451900,"2023-01-11","BBHI"
1640,1720,1620,1675,982400,"2023-01-12","BBHI"
1675,1710,1650,1655,434400,"2023-01-13","BBHI"
1655,1680,1655,1670,250000,"2023-01-16","BBHI"
1680,1705,1650,1690,531800,"2023-01-17","BBHI"
1690,1695,1660,1685,289500,"2023-01-18","BBHI"
1685,1715,1685,1700,637700,"2023-01-19","BBHI"
1700,1715,1680,1700,533400,"2023-01-20","BBHI"
1700,1750,1700,1720,475800,"2023-01-24","BBHI"
1700,1795,1700,1760,1177900,"2023-01-25","BBHI"
1760,1870,1760,1830,2453100,"2023-01-26","BBHI"
1870,1885,1795,1800,968700,"2023-01-27","BBHI"
1830,1830,1785,1785,702200,"2023-01-30","BBHI"
1790,1820,1775,1775,389100,"2023-01-31","BBHI"
1770,1795,1700,1715,2693100,"2023-02-01","BBHI"
1720,1850,1720,1810,2243800,"2023-02-02","BBHI"
1830,1870,1785,1790,1870000,"2023-02-03","BBHI"
1790,1790,1720,1750,642000,"2023-02-06","BBHI"
1755,1780,1730,1740,537300,"2023-02-07","BBHI"
1740,1760,1720,1730,492800,"2023-02-08","BBHI"
1730,1745,1705,1705,651600,"2023-02-09","BBHI"
1705,1705,1620,1670,3044600,"2023-02-10","BBHI"
1670,1680,1635,1640,829500,"2023-02-13","BBHI"
1640,1670,1635,1640,457000,"2023-02-14","BBHI"
1640,1675,1630,1655,647600,"2023-02-15","BBHI"
1655,1700,1645,1645,1550300,"2023-02-16","BBHI"
1650,1665,1625,1630,948100,"2023-02-17","BBHI"
1630,1630,1600,1620,413100,"2023-02-20","BBHI"
1625,1640,1610,1620,527200,"2023-02-21","BBHI"
1625,1625,1600,1615,707700,"2023-02-22","BBHI"
1615,1615,1600,1605,528100,"2023-02-23","BBHI"
1615,1620,1600,1605,185800,"2023-02-24","BBHI"
1610,1640,1605,1610,464100,"2023-02-27","BBHI"
1610,1620,1600,1600,645900,"2023-02-28","BBHI"
1600,1630,1600,1620,643000,"2023-03-01","BBHI"
1620,1630,1610,1630,483800,"2023-03-02","BBHI"
1630,1630,1605,1605,254200,"2023-03-03","BBHI"
1605,1615,1600,1605,132800,"2023-03-06","BBHI"
1605,1620,1600,1600,397400,"2023-03-07","BBHI"
1605,1615,1590,1600,1662300,"2023-03-08","BBHI"
1605,1615,1600,1605,330600,"2023-03-09","BBHI"
1610,1620,1600,1610,1060500,"2023-03-10","BBHI"
1600,1615,1585,1600,1486400,"2023-03-13","BBHI"
1600,1605,1600,1600,1326100,"2023-03-14","BBHI"
1600,1610,1600,1600,1247800,"2023-03-15","BBHI"
1560,1605,1500,1550,1740000,"2023-03-16","BBHI"
1530,1560,1500,1500,1130200,"2023-03-17","BBHI"
1500,1520,1500,1500,725400,"2023-03-20","BBHI"
1505,1530,1500,1510,278100,"2023-03-21","BBHI"
1510,1510,1500,1505,581000,"2023-03-24","BBHI"
1505,1510,1495,1510,600200,"2023-03-27","BBHI"
1510,1535,1500,1535,714700,"2023-03-28","BBHI"
1535,1565,1510,1525,1005600,"2023-03-29","BBHI"
1525,1540,1505,1520,270100,"2023-03-30","BBHI"
1520,1520,1500,1505,583700,"2023-03-31","BBHI"
1505,1520,1505,1505,220300,"2023-04-03","BBHI"
1510,1515,1500,1500,2293000,"2023-04-04","BBHI"
1500,1510,1500,1505,201800,"2023-04-05","BBHI"
1500,1505,1500,1500,757200,"2023-04-06","BBHI"
1505,1510,1500,1505,480000,"2023-04-10","BBHI"
1505,1510,1500,1505,448300,"2023-04-11","BBHI"
1515,1515,1420,1420,909200,"2023-04-12","BBHI"
1420,1425,1350,1370,1614400,"2023-04-13","BBHI"
1375,1460,1370,1380,548400,"2023-04-14","BBHI"
1380,1400,1370,1380,291900,"2023-04-17","BBHI"
1380,1380,1325,1325,542000,"2023-04-18","BBHI"
1325,1325,1260,1260,613600,"2023-04-26","BBHI"
1260,1300,1260,1280,383300,"2023-04-27","BBHI"
1280,1315,1275,1280,733600,"2023-04-28","BBHI"
1280,1330,1280,1295,892700,"2023-05-02","BBHI"
1290,1310,1280,1295,211600,"2023-05-03","BBHI"
1295,1300,1280,1290,159200,"2023-05-04","BBHI"
1290,1295,1250,1270,429200,"2023-05-05","BBHI"
1280,1285,1255,1275,242900,"2023-05-08","BBHI"
1275,1310,1270,1290,527400,"2023-05-09","BBHI"
1295,1310,1290,1295,403900,"2023-05-10","BBHI"
1290,1315,1280,1300,655900,"2023-05-11","BBHI"
1300,1310,1280,1285,410400,"2023-05-12","BBHI"
1285,1300,1265,1265,445900,"2023-05-15","BBHI"
1265,1300,1265,1275,352100,"2023-05-16","BBHI"
1275,1275,1200,1205,723700,"2023-05-17","BBHI"
1205,1205,1150,1170,1054200,"2023-05-19","BBHI"
1180,1190,1090,1100,2324400,"2023-05-22","BBHI"
1100,1100,1025,1070,2506300,"2023-05-23","BBHI"
1070,1070,1025,1035,763600,"2023-05-24","BBHI"
1035,1100,1020,1035,761000,"2023-05-25","BBHI"
1050,1050,995,1000,1298700,"2023-05-26","BBHI"
1000,1020,1000,1010,826600,"2023-05-29","BBHI"
1015,1060,1010,1040,616000,"2023-05-30","BBHI"
1040,1040,1015,1020,436500,"2023-05-31","BBHI"
1020,1065,1020,1050,961600,"2023-06-05","BBHI"
1050,1130,1050,1075,2158400,"2023-06-06","BBHI"
1080,1155,1075,1120,2202800,"2023-06-07","BBHI"
1130,1320,1120,1270,7510500,"2023-06-08","BBHI"
1275,1545,1275,1505,14484400,"2023-06-09","BBHI"
1515,1880,1410,1880,20973200,"2023-06-12","BBHI"
1900,2230,1855,2000,28767400,"2023-06-13","BBHI"
2020,2150,1760,1945,15577600,"2023-06-14","BBHI"
1945,1980,1760,1765,7334800,"2023-06-15","BBHI"
1760,1780,1585,1640,9603100,"2023-06-16","BBHI"
1640,1845,1635,1820,10384200,"2023-06-19","BBHI"
1820,1895,1730,1730,5511300,"2023-06-20","BBHI"
1730,1845,1695,1805,7286500,"2023-06-21","BBHI"
1810,1860,1780,1795,5402700,"2023-06-22","BBHI"
1790,1830,1750,1750,2469900,"2023-06-23","BBHI"
1750,1795,1730,1740,1713900,"2023-06-26","BBHI"
1745,1805,1740,1740,2942500,"2023-06-27","BBHI"
1750,1770,1680,1710,1922800,"2023-07-03","BBHI"
1725,1775,1690,1745,3491000,"2023-07-04","BBHI"
1745,1765,1720,1720,2028200,"2023-07-05","BBHI"
1735,1750,1700,1735,1254800,"2023-07-06","BBHI"
1735,1745,1710,1710,1025700,"2023-07-07","BBHI"
1710,1880,1710,1840,9949000,"2023-07-10","BBHI"
1850,1960,1850,1900,12270200,"2023-07-11","BBHI"
1910,1930,1790,1800,6421300,"2023-07-12","BBHI"
1840,1875,1810,1810,3769200,"2023-07-13","BBHI"
1825,1845,1800,1810,1551000,"2023-07-14","BBHI"
1825,1840,1800,1815,1307000,"2023-07-17","BBHI"
1830,1835,1755,1760,2683700,"2023-07-18","BBHI"
1765,1780,1715,1740,1507600,"2023-07-20","BBHI"
1740,1750,1715,1720,710300,"2023-07-21","BBHI"
1730,1855,1730,1850,5716400,"2023-07-24","BBHI"
1855,1870,1800,1805,3035700,"2023-07-25","BBHI"
1805,1805,1760,1775,1525500,"2023-07-26","BBHI"
1775,1800,1750,1765,1679000,"2023-07-27","BBHI"
1765,1800,1745,1800,1618800,"2023-07-28","BBHI"
1810,1890,1805,1810,5022800,"2023-07-31","BBHI"
1830,1830,1755,1755,2854400,"2023-08-01","BBHI"
1775,1780,1555,1585,4572200,"2023-08-02","BBHI"
1585,1680,1585,1655,1991000,"2023-08-03","BBHI"
1670,1680,1625,1645,1116200,"2023-08-04","BBHI"
1655,1665,1590,1620,1189100,"2023-08-07","BBHI"
1620,1650,1620,1620,1001100,"2023-08-08","BBHI"
1635,1635,1530,1550,2713800,"2023-08-09","BBHI"
1550,1565,1515,1555,1625800,"2023-08-10","BBHI"
1560,1565,1515,1520,724200,"2023-08-11","BBHI"
1510,1540,1500,1510,911100,"2023-08-14","BBHI"
1510,1565,1500,1530,794000,"2023-08-15","BBHI"
1550,1690,1530,1615,5991600,"2023-08-16","BBHI"
1620,1630,1565,1575,1059900,"2023-08-18","BBHI"
1575,1620,1550,1550,1348500,"2023-08-21","BBHI"
1555,1565,1535,1540,888600,"2023-08-22","BBHI"
1540,1570,1535,1540,581500,"2023-08-23","BBHI"
1555,1585,1535,1535,686800,"2023-08-24","BBHI"
1530,1550,1530,1530,611700,"2023-08-25","BBHI"
1535,1550,1510,1510,670700,"2023-08-28","BBHI"
1515,1535,1510,1510,684100,"2023-08-29","BBHI"
1510,1530,1510,1510,598600,"2023-08-30","BBHI"
1515,1700,1510,1630,7903200,"2023-08-31","BBHI"
1630,1675,1580,1620,4674200,"2023-09-01","BBHI"
1630,1650,1590,1590,1835100,"2023-09-04","BBHI"
1590,1615,1565,1565,840200,"2023-09-05","BBHI"
1565,1600,1550,1550,862900,"2023-09-06","BBHI"
1550,1635,1550,1595,1934900,"2023-09-07","BBHI"
1595,1600,1555,1555,879100,"2023-09-08","BBHI"
1560,1605,1550,1565,1164000,"2023-09-11","BBHI"
1575,1575,1555,1560,604100,"2023-09-12","BBHI"
1560,1580,1550,1560,693800,"2023-09-13","BBHI"
1560,1565,1525,1540,649100,"2023-09-14","BBHI"
1550,1550,1525,1535,357300,"2023-09-15","BBHI"
1535,1540,1500,1505,1065100,"2023-09-18","BBHI"
1505,1645,1505,1585,3790600,"2023-09-19","BBHI"
1585,1615,1565,1565,1195600,"2023-09-20","BBHI"
1565,1575,1530,1575,927400,"2023-09-21","BBHI"
1580,1585,1550,1555,731200,"2023-09-22","BBHI"
1555,1570,1535,1545,394600,"2023-09-25","BBHI"
1535,1555,1510,1515,646600,"2023-09-26","BBHI"
1515,1540,1505,1505,787100,"2023-09-27","BBHI"
1525,1535,1505,1520,414800,"2023-09-29","BBHI"
1525,1530,1500,1505,907600,"2023-10-02","BBHI"
1515,1525,1355,1430,3183500,"2023-10-03","BBHI"
1435,1460,1360,1365,1520200,"2023-10-04","BBHI"
1365,1400,1310,1325,1250100,"2023-10-05","BBHI"
1320,1340,1315,1320,179600,"2023-10-06","BBHI"
1325,1355,1295,1340,984200,"2023-10-09","BBHI"
1340,1370,1340,1350,731500,"2023-10-10","BBHI"
1355,1400,1315,1325,893900,"2023-10-11","BBHI"
1305,1345,1305,1320,265700,"2023-10-12","BBHI"
1320,1320,1290,1290,472200,"2023-10-13","BBHI"
1300,1300,1160,1260,2046400,"2023-10-16","BBHI"
1260,1290,1225,1260,516300,"2023-10-17","BBHI"
1260,1275,1225,1255,959500,"2023-10-18","BBHI"
1260,1260,1230,1230,316800,"2023-10-19","BBHI"
1230,1230,1170,1200,842600,"2023-10-20","BBHI"
1200,1220,1175,1195,432300,"2023-10-23","BBHI"
1195,1225,1195,1215,357400,"2023-10-24","BBHI"
1220,1230,1200,1215,474000,"2023-10-25","BBHI"
1215,1215,1180,1195,504600,"2023-10-26","BBHI"
1195,1200,1180,1200,192100,"2023-10-27","BBHI"
1200,1210,1175,1190,518500,"2023-10-30","BBHI"
1190,1215,1180,1195,843500,"2023-10-31","BBHI"
1195,1220,1160,1160,805700,"2023-11-01","BBHI"
1160,1205,1160,1195,396300,"2023-11-02","BBHI"
1195,1385,1180,1310,5811900,"2023-11-03","BBHI"
1320,1385,1275,1315,2440800,"2023-11-06","BBHI"
1315,1320,1260,1275,1005500,"2023-11-07","BBHI"
1280,1290,1235,1245,480900,"2023-11-08","BBHI"
1250,1320,1245,1295,1951900,"2023-11-09","BBHI"
1295,1295,1255,1275,927400,"2023-11-10","BBHI"
1280,1305,1210,1235,1154500,"2023-11-13","BBHI"
1230,1270,1220,1255,969700,"2023-11-14","BBHI"
1265,1395,1260,1350,5636200,"2023-11-15","BBHI"
1340,1415,1340,1365,4476100,"2023-11-16","BBHI"
1365,1390,1335,1365,1800500,"2023-11-17","BBHI"
1365,1390,1335,1360,1208600,"2023-11-20","BBHI"
1360,1370,1285,1295,1732100,"2023-11-21","BBHI"
1295,1300,1230,1245,902700,"2023-11-22","BBHI"
1250,1480,1250,1400,10622700,"2023-11-23","BBHI"
1420,1675,1400,1560,25191700,"2023-11-24","BBHI"
1570,1680,1510,1510,11872700,"2023-11-27","BBHI"
1490,1525,1420,1480,3993800,"2023-11-28","BBHI"
1480,1500,1435,1450,2494600,"2023-11-29","BBHI"
1450,1525,1430,1445,2801300,"2023-11-30","BBHI"
1435,1575,1380,1560,5192100,"2023-12-01","BBHI"
1560,1620,1440,1445,3786500,"2023-12-04","BBHI"
1445,1500,1415,1435,1888100,"2023-12-05","BBHI"
1435,1460,1405,1420,881600,"2023-12-06","BBHI"
1425,1425,1320,1350,2869300,"2023-12-07","BBHI"
1350,1380,1330,1355,1085800,"2023-12-08","BBHI"
1350,1445,1300,1305,3093600,"2023-12-11","BBHI"
1305,1575,1305,1460,14543600,"2023-12-12","BBHI"
1475,1505,1405,1405,3302800,"2023-12-13","BBHI"
1420,1505,1420,1435,3098300,"2023-12-14","BBHI"
1445,1485,1335,1340,3635000,"2023-12-15","BBHI"
1340,1390,1295,1310,1470100,"2023-12-18","BBHI"
1315,1360,1315,1335,1187100,"2023-12-19","BBHI"
1335,1355,1305,1315,1537100,"2023-12-20","BBHI"
1315,1330,1300,1305,949400,"2023-12-21","BBHI"
1310,1340,1275,1285,1568800,"2023-12-22","BBHI"
1295,1325,1285,1310,596300,"2023-12-27","BBHI"
1310,1320,1295,1320,430000,"2023-12-28","BBHI"
1320,1320,1285,1290,625200,"2023-12-29","BBHI"
1300,1325,1300,1300,582300,"2024-01-02","BBHI"
1305,1360,1305,1345,1419900,"2024-01-03","BBHI"
1350,1350,1315,1330,1070000,"2024-01-04","BBHI"
1330,1355,1325,1325,535500,"2024-01-05","BBHI"
1325,1345,1315,1325,748000,"2024-01-08","BBHI"
1320,1350,1295,1300,1475200,"2024-01-09","BBHI"
1300,1325,1295,1315,636500,"2024-01-10","BBHI"
1315,1370,1310,1330,1863500,"2024-01-11","BBHI"
1330,1330,1245,1300,1951700,"2024-01-12","BBHI"
1295,1310,1280,1285,751900,"2024-01-15","BBHI"
1285,1305,1285,1305,637700,"2024-01-16","BBHI"
1305,1305,1270,1275,827700,"2024-01-17","BBHI"
1275,1280,1245,1255,622900,"2024-01-18","BBHI"
1260,1305,1250,1250,1106600,"2024-01-19","BBHI"
1255,1285,1250,1275,554200,"2024-01-22","BBHI"
1275,1285,1250,1270,364200,"2024-01-23","BBHI"
1270,1270,1225,1235,500400,"2024-01-24","BBHI"
1235,1250,1225,1240,428300,"2024-01-25","BBHI"
1240,1240,1200,1205,576100,"2024-01-26","BBHI"
1205,1205,1175,1180,736100,"2024-01-29","BBHI"
1180,1205,1180,1195,340200,"2024-01-30","BBHI"
1190,1220,1190,1200,266800,"2024-01-31","BBHI"
1250,1250,1200,1205,358900,"2024-02-01","BBHI"
1230,1245,1200,1200,385800,"2024-02-02","BBHI"
1200,1200,1185,1185,389200,"2024-02-05","BBHI"
1195,1200,1170,1185,268800,"2024-02-06","BBHI"
1185,1200,1170,1175,186700,"2024-02-07","BBHI"
1180,1195,1175,1180,236000,"2024-02-12","BBHI"
1180,1185,1170,1180,251300,"2024-02-13","BBHI"
1180,1200,1180,1185,515600,"2024-02-15","BBHI"
1185,1195,1175,1175,235900,"2024-02-16","BBHI"
1175,1200,1130,1130,847500,"2024-02-19","BBHI"
1155,1155,1105,1110,575600,"2024-02-20","BBHI"
1110,1125,1095,1120,787100,"2024-02-21","BBHI"
1130,1150,1115,1120,390900,"2024-02-22","BBHI"
1125,1130,1115,1125,221800,"2024-02-23","BBHI"
1125,1130,1115,1125,219500,"2024-02-26","BBHI"
1125,1125,1105,1125,270300,"2024-02-27","BBHI"
1125,1140,1120,1135,228700,"2024-02-28","BBHI"
1135,1140,1125,1130,396800,"2024-02-29","BBHI"
1135,1145,1120,1125,180900,"2024-03-01","BBHI"
1125,1130,1105,1120,227900,"2024-03-04","BBHI"
1120,1175,1120,1125,670300,"2024-03-05","BBHI"
1130,1220,1130,1195,1548400,"2024-03-06","BBHI"
1200,1230,1195,1205,1312400,"2024-03-07","BBHI"
1215,1220,1175,1175,481600,"2024-03-08","BBHI"
1200,1200,1140,1145,315200,"2024-03-13","BBHI"
1145,1160,1130,1150,234700,"2024-03-14","BBHI"
1130,1175,1130,1145,296900,"2024-03-15","BBHI"
1145,1160,1140,1140,188800,"2024-03-18","BBHI"
1140,1155,1135,1145,217500,"2024-03-19","BBHI"
1135,1150,1135,1145,205400,"2024-03-20","BBHI"
1150,1200,1145,1165,571600,"2024-03-21","BBHI"
1175,1195,1140,1145,729400,"2024-03-22","BBHI"
1185,1185,1150,1170,515300,"2024-03-25","BBHI"
1195,1195,1155,1180,521700,"2024-03-26","BBHI"
1180,1220,1170,1170,494500,"2024-03-27","BBHI"
1180,1180,1145,1165,270300,"2024-03-28","BBHI"
1165,1165,1110,1115,685900,"2024-04-01","BBHI"
1115,1130,1070,1085,971700,"2024-04-02","BBHI"
1090,1110,1080,1105,321200,"2024-04-03","BBHI"
1090,1120,1090,1100,160700,"2024-04-04","BBHI"
1100,1120,1060,1100,608500,"2024-04-05","BBHI"
1090,1090,1050,1050,559500,"2024-04-16","BBHI"
1050,1085,1040,1050,396400,"2024-04-17","BBHI"
1050,1050,1030,1040,193000,"2024-04-18","BBHI"
1025,1040,1000,1005,656000,"2024-04-19","BBHI"
1010,1020,1010,1015,362000,"2024-04-22","BBHI"
1015,1030,1010,1025,221100,"2024-04-23","BBHI"
1025,1040,1005,1020,276000,"2024-04-24","BBHI"
1030,1030,995,1000,316300,"2024-04-25","BBHI"
1005,1005,990,1005,425800,"2024-04-26","BBHI"
1005,1005,985,990,425500,"2024-04-29","BBHI"
995,1050,985,1010,797800,"2024-04-30","BBHI"
1015,1025,990,990,417000,"2024-05-02","BBHI"
990,1000,985,985,352000,"2024-05-03","BBHI"
985,995,975,995,479500,"2024-05-06","BBHI"
995,1005,980,985,324800,"2024-05-07","BBHI"
985,995,960,960,369100,"2024-05-08","BBHI"
965,975,900,945,971400,"2024-05-13","BBHI"
945,960,915,920,667800,"2024-05-14","BBHI"
920,940,900,910,842900,"2024-05-15","BBHI"
910,930,910,915,330800,"2024-05-16","BBHI"
915,930,915,920,195500,"2024-05-17","BBHI"
920,940,905,910,678100,"2024-05-20","BBHI"
915,930,890,900,646400,"2024-05-21","BBHI"
900,980,900,955,2986500,"2024-05-22","BBHI"
960,970,925,940,1121000,"2024-05-27","BBHI"
940,945,920,930,421600,"2024-05-28","BBHI"
930,950,905,935,840000,"2024-05-29","BBHI"
935,950,920,935,378400,"2024-05-30","BBHI"
940,1000,920,930,1199400,"2024-05-31","BBHI"
960,980,925,925,857700,"2024-06-03","BBHI"
925,945,890,895,1609800,"2024-06-04","BBHI"
895,905,880,880,806200,"2024-06-05","BBHI"
885,905,880,890,254200,"2024-06-06","BBHI"
890,895,880,880,354600,"2024-06-07","BBHI"
880,880,795,820,1139100,"2024-06-10","BBHI"
825,830,815,820,248600,"2024-06-11","BBHI"
815,820,765,770,1037800,"2024-06-12","BBHI"
770,795,720,730,1017500,"2024-06-13","BBHI"
730,730,680,715,1590500,"2024-06-14","BBHI"
715,715,680,680,929800,"2024-06-19","BBHI"
680,720,675,705,392800,"2024-06-20","BBHI"
705,775,705,760,1037600,"2024-06-21","BBHI"
780,800,755,765,608700,"2024-06-24","BBHI"
765,770,730,745,225600,"2024-06-25","BBHI"
745,785,730,785,537700,"2024-06-26","BBHI"
785,795,750,750,504600,"2024-06-27","BBHI"
765,795,760,770,710900,"2024-06-28","BBHI"
775,790,770,780,264200,"2024-07-01","BBHI"
780,795,765,775,240100,"2024-07-02","BBHI"
775,825,765,800,773300,"2024-07-03","BBHI"
810,830,795,795,612600,"2024-07-04","BBHI"
800,805,780,780,390500,"2024-07-05","BBHI"
780,795,780,790,381500,"2024-07-08","BBHI"
790,815,785,815,481100,"2024-07-09","BBHI"
810,820,795,805,441300,"2024-07-10","BBHI"
805,810,795,800,278400,"2024-07-11","BBHI"
805,815,795,805,335000,"2024-07-12","BBHI"
800,820,800,815,415600,"2024-07-15","BBHI"
815,820,805,805,312400,"2024-07-16","BBHI"
815,935,810,920,2885300,"2024-07-17","BBHI"
930,935,860,885,2470200,"2024-07-18","BBHI"
890,900,870,870,523400,"2024-07-19","BBHI"
870,900,850,880,746600,"2024-07-22","BBHI"
880,970,880,950,3389500,"2024-07-23","BBHI"
960,965,920,950,1375100,"2024-07-24","BBHI"
950,950,905,905,755800,"2024-07-25","BBHI"
920,935,910,925,622900,"2024-07-26","BBHI"
930,935,905,910,511100,"2024-07-29","BBHI"
910,935,900,925,736400,"2024-07-30","BBHI"
930,965,915,925,1771300,"2024-07-31","BBHI"
925,930,905,915,254900,"2024-08-01","BBHI"
915,925,860,900,568400,"2024-08-02","BBHI"
900,900,850,850,919600,"2024-08-05","BBHI"
840,840,805,840,546000,"2024-08-06","BBHI"
840,885,830,850,592400,"2024-08-07","BBHI"
855,870,840,845,155700,"2024-08-08","BBHI"
860,865,840,845,349800,"2024-08-09","BBHI"
850,860,835,850,158200,"2024-08-12","BBHI"
845,900,845,900,641200,"2024-08-13","BBHI"
900,925,885,890,641900,"2024-08-14","BBHI"
895,905,875,905,565600,"2024-08-15","BBHI"
905,905,890,900,277700,"2024-08-16","BBHI"
900,900,860,890,753100,"2024-08-19","BBHI"
900,1000,900,995,5370500,"2024-08-20","BBHI"
995,1155,980,1030,9371200,"2024-08-21","BBHI"
1030,1040,980,1000,2474300,"2024-08-22","BBHI"
1000,1060,1000,1010,2632400,"2024-08-23","BBHI"
1015,1045,995,1000,1524800,"2024-08-26","BBHI"
1005,1010,980,985,598100,"2024-08-27","BBHI"
990,1010,970,975,1248900,"2024-08-28","BBHI"
975,990,940,950,583200,"2024-08-29","BBHI"
950,990,940,980,557000,"2024-08-30","BBHI"
980,1035,980,1010,1565800,"2024-09-02","BBHI"
1010,1035,980,995,927300,"2024-09-03","BBHI"
985,990,965,985,303800,"2024-09-04","BBHI"
980,990,965,980,367800,"2024-09-05","BBHI"
980,995,980,995,237000,"2024-09-06","BBHI"
995,1000,975,985,401600,"2024-09-09","BBHI"
985,985,970,985,292500,"2024-09-10","BBHI"
985,985,965,985,344100,"2024-09-11","BBHI"
985,990,970,985,318900,"2024-09-12","BBHI"
985,985,975,975,273500,"2024-09-13","BBHI"
980,1025,965,1005,2043400,"2024-09-17","BBHI"
1005,1060,990,1015,4539100,"2024-09-18","BBHI"
1015,1035,995,1000,1131100,"2024-09-19","BBHI"
1020,1020,990,1000,577500,"2024-09-20","BBHI"
1000,1010,985,995,1524700,"2024-09-23","BBHI"
995,1005,990,1000,524700,"2024-09-24","BBHI"
1000,1015,985,1000,540300,"2024-09-25","BBHI"
1005,1015,995,1015,831800,"2024-09-26","BBHI"
1015,1020,990,1005,189600,"2024-09-27","BBHI"
1015,1015,965,995,998500,"2024-09-30","BBHI"
995,995,965,965,503700,"2024-10-01","BBHI"
965,975,905,920,1952700,"2024-10-02","BBHI"
920,935,900,915,549200,"2024-10-03","BBHI"
915,915,885,900,431300,"2024-10-04","BBHI"
895,940,885,940,1284000,"2024-10-07","BBHI"
950,950,925,950,763100,"2024-10-08","BBHI"
950,950,930,930,263000,"2024-10-09","BBHI"
930,945,910,920,509800,"2024-10-10","BBHI"
925,935,915,935,243100,"2024-10-11","BBHI"
925,930,910,930,196100,"2024-10-14","BBHI"
925,935,910,935,317300,"2024-10-15","BBHI"
930,935,920,920,286000,"2024-10-16","BBHI"
920,955,920,955,1038100,"2024-10-17","BBHI"
955,970,940,940,467600,"2024-10-18","BBHI"
945,955,940,940,290200,"2024-10-21","BBHI"
940,965,940,945,337200,"2024-10-22","BBHI"
945,1010,925,1010,800400,"2024-10-23","BBHI"
1000,1000,960,970,995900,"2024-10-24","BBHI"
975,1000,950,1000,528500,"2024-10-25","BBHI"
1000,1000,950,965,208000,"2024-10-28","BBHI"
965,975,955,970,323200,"2024-10-29","BBHI"
970,975,950,975,360100,"2024-10-30","BBHI"
970,980,950,980,537500,"2024-10-31","BBHI"
975,980,950,970,383300,"2024-11-01","BBHI"