"Open","High","Low","Close","Volume","Date","Emiten"
475.881225585938,475.881225585938,469.082916259766,475.881225585938,5,"2007-01-02","BBKP"
475.881225585938,489.477844238281,462.284637451172,475.881225585938,56811969,"2007-01-03","BBKP"
475.881225585938,496.276153564453,475.881225585938,475.881225585938,75898349,"2007-01-04","BBKP"
475.881225585938,482.679534912109,469.082916259766,475.881225585938,23129300,"2007-01-05","BBKP"
475.881225585938,475.881225585938,469.082916259766,475.881225585938,7217977,"2007-01-08","BBKP"
462.284637451172,475.881225585938,441.889709472656,462.284637451172,5,"2007-01-09","BBKP"
455.486328125,455.486328125,428.293121337891,435.091400146484,59673712,"2007-01-10","BBKP"
441.889709472656,448.688018798828,414.696502685547,414.696502685547,38355158,"2007-01-11","BBKP"
407.898193359375,435.091400146484,387.503295898438,407.898193359375,5,"2007-01-12","BBKP"
435.091400146484,448.688018798828,414.696502685547,435.091400146484,5,"2007-01-15","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,13055463,"2007-01-16","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-01-17","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,7088533,"2007-01-18","BBKP"
428.293121337891,435.091400146484,428.293121337891,428.293121337891,5,"2007-01-19","BBKP"
448.688018798828,462.284637451172,435.091400146484,448.688018798828,5,"2007-01-22","BBKP"
448.688018798828,455.486328125,435.091400146484,448.688018798828,5,"2007-01-23","BBKP"
448.688018798828,455.486328125,441.889709472656,448.688018798828,5921330,"2007-01-24","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,5,"2007-01-25","BBKP"
435.091400146484,435.091400146484,421.494812011719,435.091400146484,5,"2007-01-26","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-01-29","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,7618077,"2007-01-30","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,4530542,"2007-01-31","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,5,"2007-02-01","BBKP"
435.091400146484,441.889709472656,435.091400146484,435.091400146484,5,"2007-02-02","BBKP"
428.293121337891,435.091400146484,428.293121337891,428.293121337891,3572950,"2007-02-05","BBKP"
441.889709472656,448.688018798828,428.293121337891,441.889709472656,5,"2007-02-06","BBKP"
428.293121337891,441.889709472656,428.293121337891,428.293121337891,5,"2007-02-07","BBKP"
428.293121337891,435.091400146484,414.696502685547,428.293121337891,5,"2007-02-08","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,4732798,"2007-02-09","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,5035079,"2007-02-12","BBKP"
414.696502685547,428.293121337891,414.696502685547,414.696502685547,5,"2007-02-13","BBKP"
421.494812011719,435.091400146484,421.494812011719,421.494812011719,13587213,"2007-02-14","BBKP"
421.494812011719,435.091400146484,421.494812011719,421.494812011719,5,"2007-02-15","BBKP"
421.494812011719,428.293121337891,421.494812011719,421.494812011719,7318737,"2007-02-16","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,4877687,"2007-02-19","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,1875467,"2007-02-20","BBKP"
435.091400146484,435.091400146484,414.696502685547,435.091400146484,5,"2007-02-21","BBKP"
428.293121337891,441.889709472656,421.494812011719,428.293121337891,16550453,"2007-02-22","BBKP"
421.494812011719,428.293121337891,421.494812011719,421.494812011719,1337833,"2007-02-23","BBKP"
421.494812011719,428.293121337891,414.696502685547,421.494812011719,5,"2007-02-26","BBKP"
414.696502685547,428.293121337891,407.898193359375,414.696502685547,5,"2007-02-27","BBKP"
387.503295898438,414.696502685547,387.503295898438,414.696502685547,16985120,"2007-02-28","BBKP"
414.696502685547,428.293121337891,407.898193359375,414.696502685547,13671793,"2007-03-01","BBKP"
407.898193359375,414.696502685547,401.099884033203,407.898193359375,5,"2007-03-02","BBKP"
387.503295898438,407.898193359375,387.503295898438,387.503295898438,5,"2007-03-05","BBKP"
407.898193359375,407.898193359375,394.301605224609,407.898193359375,5,"2007-03-06","BBKP"
401.099884033203,407.898193359375,401.099884033203,401.099884033203,5,"2007-03-07","BBKP"
407.898193359375,414.696502685547,401.099884033203,407.898193359375,5,"2007-03-08","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,5,"2007-03-09","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,7960809,"2007-03-12","BBKP"
407.898193359375,407.898193359375,407.898193359375,407.898193359375,6188308,"2007-03-13","BBKP"
407.898193359375,407.898193359375,394.301605224609,407.898193359375,5,"2007-03-14","BBKP"
401.099884033203,407.898193359375,401.099884033203,401.099884033203,5,"2007-03-15","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,1345924,"2007-03-16","BBKP"
394.301605224609,407.898193359375,387.503295898438,394.301605224609,5,"2007-03-20","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,5,"2007-03-21","BBKP"
407.898193359375,414.696502685547,401.099884033203,407.898193359375,11557295,"2007-03-22","BBKP"
407.898193359375,407.898193359375,401.099884033203,407.898193359375,3517789,"2007-03-23","BBKP"
407.898193359375,407.898193359375,401.099884033203,407.898193359375,2323373,"2007-03-26","BBKP"
401.099884033203,401.099884033203,401.099884033203,401.099884033203,946559,"2007-03-27","BBKP"
394.301605224609,401.099884033203,394.301605224609,394.301605224609,5,"2007-03-28","BBKP"
387.503295898438,407.898193359375,387.503295898438,407.898193359375,5004925,"2007-03-29","BBKP"
401.099884033203,407.898193359375,401.099884033203,401.099884033203,5,"2007-03-30","BBKP"
401.099884033203,414.696502685547,401.099884033203,401.099884033203,9383959,"2007-04-02","BBKP"
421.494812011719,421.494812011719,407.898193359375,421.494812011719,5,"2007-04-03","BBKP"
407.898193359375,421.494812011719,407.898193359375,407.898193359375,5,"2007-04-04","BBKP"
407.898193359375,414.696502685547,401.099884033203,407.898193359375,8757332,"2007-04-05","BBKP"
421.494812011719,428.293121337891,407.898193359375,421.494812011719,5,"2007-04-09","BBKP"
414.696502685547,428.293121337891,414.696502685547,414.696502685547,5,"2007-04-10","BBKP"
435.091400146484,441.889709472656,414.696502685547,435.091400146484,5,"2007-04-11","BBKP"
428.293121337891,441.889709472656,421.494812011719,428.293121337891,25906464,"2007-04-12","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-04-13","BBKP"
435.091400146484,448.688018798828,435.091400146484,435.091400146484,5,"2007-04-16","BBKP"
441.889709472656,441.889709472656,421.494812011719,428.293121337891,20419065,"2007-04-17","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,5,"2007-04-18","BBKP"
421.494812011719,428.293121337891,421.494812011719,421.494812011719,5,"2007-04-19","BBKP"
428.293121337891,448.688018798828,428.293121337891,448.688018798828,91480178,"2007-04-20","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,5,"2007-04-23","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,15044930,"2007-04-24","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,5,"2007-04-25","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,22788038,"2007-04-26","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,5,"2007-04-27","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,16648271,"2007-04-30","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,12610499,"2007-05-01","BBKP"
428.293121337891,435.091400146484,428.293121337891,428.293121337891,17552909,"2007-05-02","BBKP"
428.293121337891,441.889709472656,428.293121337891,428.293121337891,5,"2007-05-03","BBKP"
428.293121337891,435.091400146484,421.494812011719,421.494812011719,9561209,"2007-05-04","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-05-07","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,3353042,"2007-05-08","BBKP"
435.091400146484,435.091400146484,421.494812011719,435.091400146484,5,"2007-05-09","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,5,"2007-05-10","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,5,"2007-05-11","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,3857580,"2007-05-14","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,2949265,"2007-05-15","BBKP"
435.091400146484,435.091400146484,421.494812011719,435.091400146484,5,"2007-05-16","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,11244717,"2007-05-21","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,5,"2007-05-22","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-05-23","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,24073653,"2007-05-24","BBKP"
435.091400146484,435.091400146484,421.494812011719,435.091400146484,5,"2007-05-25","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,5,"2007-05-28","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,12605351,"2007-05-29","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,5,"2007-05-30","BBKP"
428.293121337891,455.486328125,421.494812011719,441.889709472656,85244063,"2007-05-31","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,5,"2007-06-04","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,5,"2007-06-05","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,7251809,"2007-06-06","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,35369119,"2007-06-07","BBKP"
428.293121337891,428.293121337891,414.696502685547,428.293121337891,5,"2007-06-08","BBKP"
421.494812011719,428.293121337891,421.494812011719,421.494812011719,5,"2007-06-11","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,5,"2007-06-12","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,5,"2007-06-13","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,5,"2007-06-14","BBKP"
421.494812011719,428.293121337891,414.696502685547,421.494812011719,5,"2007-06-15","BBKP"
414.696502685547,428.293121337891,414.696502685547,414.696502685547,5,"2007-06-18","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,1001720,"2007-06-19","BBKP"
421.494812011719,428.293121337891,414.696502685547,421.494812011719,7306234,"2007-06-20","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,12286889,"2007-06-21","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,1256195,"2007-06-22","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,5,"2007-06-25","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,5,"2007-06-26","BBKP"
407.898193359375,407.898193359375,401.099884033203,407.898193359375,3100038,"2007-06-27","BBKP"
387.503295898438,407.898193359375,387.503295898438,387.503295898438,5,"2007-06-28","BBKP"
387.503295898438,401.099884033203,387.503295898438,401.099884033203,11013777,"2007-06-29","BBKP"
387.503295898438,401.099884033203,387.503295898438,387.503295898438,5,"2007-07-02","BBKP"
394.301605224609,401.099884033203,387.503295898438,394.301605224609,39466465,"2007-07-03","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,2425605,"2007-07-04","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,13551910,"2007-07-05","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,5746286,"2007-07-06","BBKP"
407.898193359375,414.696502685547,394.301605224609,407.898193359375,5,"2007-07-09","BBKP"
401.099884033203,407.898193359375,401.099884033203,401.099884033203,15332502,"2007-07-10","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,5,"2007-07-11","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,7473923,"2007-07-12","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,3411880,"2007-07-13","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,4692347,"2007-07-16","BBKP"
401.099884033203,401.099884033203,387.503295898438,401.099884033203,5,"2007-07-17","BBKP"
394.301605224609,421.494812011719,394.301605224609,414.696502685547,48267925,"2007-07-18","BBKP"
421.494812011719,421.494812011719,407.898193359375,421.494812011719,5,"2007-07-19","BBKP"
428.293121337891,428.293121337891,414.696502685547,428.293121337891,5,"2007-07-20","BBKP"
421.494812011719,428.293121337891,414.696502685547,428.293121337891,23665463,"2007-07-23","BBKP"
428.293121337891,441.889709472656,421.494812011719,441.889709472656,95728297,"2007-07-24","BBKP"
428.293121337891,441.889709472656,428.293121337891,441.889709472656,27925350,"2007-07-25","BBKP"
435.091400146484,435.091400146484,421.494812011719,428.293121337891,17118241,"2007-07-26","BBKP"
414.696502685547,421.494812011719,401.099884033203,414.696502685547,22447512,"2007-07-27","BBKP"
407.898193359375,414.696502685547,401.099884033203,414.696502685547,11054964,"2007-07-30","BBKP"
414.696502685547,414.696502685547,407.898193359375,414.696502685547,1323859,"2007-07-31","BBKP"
401.099884033203,401.099884033203,387.503295898438,401.099884033203,18204542,"2007-08-01","BBKP"
401.099884033203,407.898193359375,387.503295898438,401.099884033203,5,"2007-08-02","BBKP"
394.301605224609,401.099884033203,387.503295898438,394.301605224609,5,"2007-08-03","BBKP"
387.503295898438,387.503295898438,360.310089111328,387.503295898438,12611234,"2007-08-06","BBKP"
380.704986572266,394.301605224609,373.906677246094,380.704986572266,5,"2007-08-07","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,5,"2007-08-08","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,2369708,"2007-08-09","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,5,"2007-08-10","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,1489342,"2007-08-13","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,1923274,"2007-08-14","BBKP"
346.713470458984,360.310089111328,333.116851806641,346.713470458984,5,"2007-08-15","BBKP"
319.520263671875,319.520263671875,285.528747558594,292.327026367188,22156999,"2007-08-16","BBKP"
326.318572998047,326.318572998047,299.125335693359,309.322814941406,20103545,"2007-08-20","BBKP"
299.125335693359,312.721954345703,292.327026367188,299.125335693359,5,"2007-08-21","BBKP"
309.322814941406,309.322814941406,299.125335693359,309.322814941406,5,"2007-08-22","BBKP"
329.717712402344,336.516021728516,316.12109375,329.717712402344,5,"2007-08-23","BBKP"
319.520263671875,336.516021728516,319.520263671875,336.516021728516,11152047,"2007-08-24","BBKP"
346.713470458984,363.709228515625,336.516021728516,356.910919189453,25994721,"2007-08-27","BBKP"
360.310089111328,367.108367919922,346.713470458984,360.310089111328,5,"2007-08-28","BBKP"
333.116851806641,353.511779785156,326.318572998047,353.511779785156,11426380,"2007-08-29","BBKP"
353.511779785156,360.310089111328,346.713470458984,353.511779785156,5,"2007-08-30","BBKP"
367.108367919922,367.108367919922,346.713470458984,367.108367919922,5,"2007-08-31","BBKP"
367.108367919922,367.108367919922,360.310089111328,367.108367919922,3792858,"2007-09-03","BBKP"
360.310089111328,367.108367919922,353.511779785156,360.310089111328,5,"2007-09-04","BBKP"
360.310089111328,367.108367919922,353.511779785156,360.310089111328,5,"2007-09-05","BBKP"
353.511779785156,380.704986572266,353.511779785156,380.704986572266,21870162,"2007-09-06","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,5,"2007-09-07","BBKP"
360.310089111328,373.906677246094,360.310089111328,373.906677246094,3312591,"2007-09-10","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,4203254,"2007-09-11","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,2076253,"2007-09-12","BBKP"
373.906677246094,373.906677246094,360.310089111328,373.906677246094,5,"2007-09-13","BBKP"
373.906677246094,380.704986572266,360.310089111328,373.906677246094,3005161,"2007-09-14","BBKP"
373.906677246094,380.704986572266,367.108367919922,373.906677246094,6867154,"2007-09-17","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,5,"2007-09-18","BBKP"
387.503295898438,394.301605224609,373.906677246094,387.503295898438,5,"2007-09-19","BBKP"
387.503295898438,394.301605224609,380.704986572266,387.503295898438,5,"2007-09-20","BBKP"
387.503295898438,387.503295898438,380.704986572266,387.503295898438,5,"2007-09-21","BBKP"
380.704986572266,394.301605224609,353.511779785156,387.503295898438,27973156,"2007-09-24","BBKP"
387.503295898438,394.301605224609,380.704986572266,387.503295898438,15108916,"2007-09-25","BBKP"
387.503295898438,394.301605224609,380.704986572266,387.503295898438,8291774,"2007-09-26","BBKP"
394.301605224609,414.696502685547,387.503295898438,414.696502685547,67352099,"2007-09-27","BBKP"
401.099884033203,414.696502685547,401.099884033203,401.099884033203,5,"2007-09-28","BBKP"
401.099884033203,407.898193359375,394.301605224609,401.099884033203,5,"2007-10-01","BBKP"
407.898193359375,407.898193359375,394.301605224609,407.898193359375,3689891,"2007-10-02","BBKP"
401.099884033203,414.696502685547,394.301605224609,401.099884033203,5,"2007-10-03","BBKP"
401.099884033203,407.898193359375,394.301605224609,401.099884033203,16176094,"2007-10-04","BBKP"
394.301605224609,401.099884033203,387.503295898438,394.301605224609,5,"2007-10-05","BBKP"
401.099884033203,407.898193359375,387.503295898438,401.099884033203,41280152,"2007-10-08","BBKP"
394.301605224609,401.099884033203,394.301605224609,394.301605224609,5,"2007-10-09","BBKP"
407.898193359375,407.898193359375,394.301605224609,407.898193359375,5,"2007-10-10","BBKP"
414.696502685547,414.696502685547,401.099884033203,414.696502685547,5,"2007-10-11","BBKP"
407.898193359375,407.898193359375,401.099884033203,407.898193359375,10881391,"2007-10-17","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,11713952,"2007-10-18","BBKP"
401.099884033203,401.099884033203,387.503295898438,401.099884033203,5,"2007-10-19","BBKP"
380.704986572266,387.503295898438,373.906677246094,387.503295898438,7629109,"2007-10-22","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,6957618,"2007-10-23","BBKP"
387.503295898438,394.301605224609,380.704986572266,387.503295898438,5,"2007-10-24","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,5,"2007-10-25","BBKP"
387.503295898438,394.301605224609,387.503295898438,394.301605224609,6877451,"2007-10-26","BBKP"
401.099884033203,401.099884033203,387.503295898438,401.099884033203,5,"2007-10-29","BBKP"
401.099884033203,394.301605224609,387.503295898438,394.301605224609,5,"2007-10-30","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,5,"2007-10-31","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,5,"2007-11-01","BBKP"
380.704986572266,387.503295898438,373.906677246094,380.704986572266,4505535,"2007-11-02","BBKP"
380.704986572266,380.704986572266,373.906677246094,380.704986572266,4719559,"2007-11-05","BBKP"
373.906677246094,380.704986572266,367.108367919922,373.906677246094,2765395,"2007-11-06","BBKP"
380.704986572266,380.704986572266,373.906677246094,380.704986572266,5,"2007-11-07","BBKP"
360.310089111328,367.108367919922,360.310089111328,367.108367919922,9886290,"2007-11-08","BBKP"
360.310089111328,380.704986572266,360.310089111328,380.704986572266,9633285,"2007-11-09","BBKP"
373.906677246094,373.906677246094,360.310089111328,373.906677246094,6410423,"2007-11-12","BBKP"
373.906677246094,380.704986572266,373.906677246094,380.704986572266,8215285,"2007-11-13","BBKP"
387.503295898438,401.099884033203,380.704986572266,387.503295898438,23519839,"2007-11-14","BBKP"
387.503295898438,387.503295898438,380.704986572266,387.503295898438,9836277,"2007-11-15","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,1863700,"2007-11-16","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,1330479,"2007-11-19","BBKP"
380.704986572266,373.906677246094,360.310089111328,373.906677246094,5,"2007-11-20","BBKP"
367.108367919922,367.108367919922,346.713470458984,360.310089111328,6259650,"2007-11-21","BBKP"
367.108367919922,367.108367919922,346.713470458984,367.108367919922,5,"2007-11-22","BBKP"
367.108367919922,367.108367919922,353.511779785156,367.108367919922,5,"2007-11-23","BBKP"
360.310089111328,360.310089111328,360.310089111328,360.310089111328,1160583,"2007-11-26","BBKP"
360.310089111328,360.310089111328,353.511779785156,360.310089111328,5,"2007-11-27","BBKP"
360.310089111328,367.108367919922,353.511779785156,367.108367919922,12417068,"2007-11-28","BBKP"
373.906677246094,407.898193359375,367.108367919922,401.099884033203,101879096,"2007-11-29","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,10785043,"2007-11-30","BBKP"
387.503295898438,401.099884033203,380.704986572266,387.503295898438,5,"2007-12-03","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,14716171,"2007-12-04","BBKP"
394.301605224609,401.099884033203,380.704986572266,394.301605224609,8797783,"2007-12-05","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,15869400,"2007-12-06","BBKP"
394.301605224609,394.301605224609,380.704986572266,387.503295898438,7298880,"2007-12-07","BBKP"
387.503295898438,387.503295898438,380.704986572266,387.503295898438,5,"2007-12-10","BBKP"
387.503295898438,387.503295898438,380.704986572266,387.503295898438,2952207,"2007-12-11","BBKP"
380.704986572266,387.503295898438,380.704986572266,387.503295898438,5739667,"2007-12-12","BBKP"
380.704986572266,380.704986572266,373.906677246094,380.704986572266,4030417,"2007-12-13","BBKP"
387.503295898438,387.503295898438,373.906677246094,380.704986572266,1517290,"2007-12-14","BBKP"
367.108367919922,373.906677246094,360.310089111328,367.108367919922,5,"2007-12-17","BBKP"
367.108367919922,373.906677246094,360.310089111328,367.108367919922,1640850,"2007-12-18","BBKP"
373.906677246094,373.906677246094,360.310089111328,367.108367919922,1570980,"2007-12-19","BBKP"
367.108367919922,373.906677246094,367.108367919922,373.906677246094,3079444,"2007-12-26","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,5,"2007-12-27","BBKP"
373.906677246094,380.704986572266,367.108367919922,380.704986572266,5,"2007-12-28","BBKP"
380.704986572266,380.704986572266,380.704986572266,380.704986572266,0,"2007-12-31","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,593530,"2008-01-02","BBKP"
367.108367919922,373.906677246094,360.310089111328,373.906677246094,1199564,"2008-01-03","BBKP"
373.906677246094,373.906677246094,360.310089111328,373.906677246094,5,"2008-01-04","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,5,"2008-01-07","BBKP"
367.108367919922,373.906677246094,360.310089111328,367.108367919922,2283658,"2008-01-08","BBKP"
367.108367919922,367.108367919922,360.310089111328,367.108367919922,5,"2008-01-09","BBKP"
367.108367919922,367.108367919922,360.310089111328,367.108367919922,3589130,"2008-01-14","BBKP"
360.310089111328,360.310089111328,346.713470458984,360.310089111328,2699938,"2008-01-15","BBKP"
339.915161132812,346.713470458984,333.116851806641,339.915161132812,5,"2008-01-16","BBKP"
353.511779785156,353.511779785156,333.116851806641,353.511779785156,5,"2008-01-17","BBKP"
346.713470458984,346.713470458984,333.116851806641,346.713470458984,5,"2008-01-18","BBKP"
339.915161132812,339.915161132812,326.318572998047,339.915161132812,2191723,"2008-01-21","BBKP"
326.318572998047,333.116851806641,278.730438232422,299.125335693359,14477141,"2008-01-22","BBKP"
326.318572998047,326.318572998047,285.528747558594,326.318572998047,5,"2008-01-23","BBKP"
319.520263671875,336.516021728516,309.322814941406,336.516021728516,3325829,"2008-01-24","BBKP"
336.516021728516,339.915161132812,322.919403076172,339.915161132812,2798492,"2008-01-25","BBKP"
326.318572998047,326.318572998047,312.721954345703,326.318572998047,3183882,"2008-01-28","BBKP"
329.717712402344,333.116851806641,319.520263671875,329.717712402344,5,"2008-01-29","BBKP"
322.919403076172,326.318572998047,319.520263671875,322.919403076172,5,"2008-01-30","BBKP"
322.919403076172,333.116851806641,319.520263671875,322.919403076172,2352792,"2008-01-31","BBKP"
312.721954345703,322.919403076172,309.322814941406,312.721954345703,5,"2008-02-01","BBKP"
333.116851806641,333.116851806641,316.12109375,333.116851806641,5,"2008-02-04","BBKP"
333.116851806641,336.516021728516,329.717712402344,333.116851806641,5,"2008-02-05","BBKP"
333.116851806641,326.318572998047,319.520263671875,326.318572998047,5,"2008-02-06","BBKP"
319.520263671875,322.919403076172,309.322814941406,319.520263671875,1652618,"2008-02-11","BBKP"
316.12109375,319.520263671875,312.721954345703,316.12109375,5,"2008-02-12","BBKP"
319.520263671875,319.520263671875,316.12109375,319.520263671875,5,"2008-02-13","BBKP"
329.717712402344,329.717712402344,319.520263671875,329.717712402344,5,"2008-02-14","BBKP"
326.318572998047,339.915161132812,322.919403076172,333.116851806641,10625445,"2008-02-15","BBKP"
329.717712402344,329.717712402344,326.318572998047,329.717712402344,2474146,"2008-02-18","BBKP"
333.116851806641,336.516021728516,326.318572998047,333.116851806641,5,"2008-02-19","BBKP"
326.318572998047,329.717712402344,322.919403076172,326.318572998047,5,"2008-02-20","BBKP"
326.318572998047,329.717712402344,326.318572998047,326.318572998047,5,"2008-02-21","BBKP"
326.318572998047,326.318572998047,319.520263671875,326.318572998047,5,"2008-02-22","BBKP"
329.717712402344,329.717712402344,319.520263671875,329.717712402344,5,"2008-02-25","BBKP"
326.318572998047,326.318572998047,319.520263671875,326.318572998047,936263,"2008-02-26","BBKP"
322.919403076172,326.318572998047,322.919403076172,322.919403076172,5,"2008-02-27","BBKP"
319.520263671875,326.318572998047,319.520263671875,322.919403076172,1595986,"2008-02-28","BBKP"
319.520263671875,319.520263671875,316.12109375,319.520263671875,1091448,"2008-02-29","BBKP"
309.322814941406,316.12109375,309.322814941406,309.322814941406,5,"2008-03-03","BBKP"
309.322814941406,309.322814941406,302.524505615234,309.322814941406,405983,"2008-03-04","BBKP"
309.322814941406,309.322814941406,299.125335693359,309.322814941406,5,"2008-03-05","BBKP"
312.721954345703,312.721954345703,305.923645019531,312.721954345703,977449,"2008-03-06","BBKP"
305.923645019531,305.923645019531,288.927886962891,302.524505615234,2424134,"2008-03-10","BBKP"
295.726196289062,295.726196289062,285.528747558594,295.726196289062,5,"2008-03-11","BBKP"
292.327026367188,299.125335693359,285.528747558594,292.327026367188,5,"2008-03-12","BBKP"
278.730438232422,285.528747558594,278.730438232422,278.730438232422,5,"2008-03-13","BBKP"
268.532989501953,275.331268310547,258.335510253906,268.532989501953,5,"2008-03-14","BBKP"
265.133819580078,265.133819580078,244.738922119141,261.734680175781,6622976,"2008-03-17","BBKP"
261.734680175781,261.734680175781,237.940612792969,261.734680175781,5,"2008-03-18","BBKP"
261.734680175781,268.532989501953,251.537216186523,254.936370849609,2280716,"2008-03-19","BBKP"
258.335510253906,258.335510253906,248.138076782227,258.335510253906,5,"2008-03-24","BBKP"
261.734680175781,265.133819580078,254.936370849609,261.734680175781,2410895,"2008-03-25","BBKP"
265.133819580078,278.730438232422,251.537216186523,265.133819580078,5,"2008-03-26","BBKP"
265.133819580078,275.331268310547,261.734680175781,275.331268310547,4390065,"2008-03-27","BBKP"
288.927886962891,288.927886962891,275.331268310547,288.927886962891,5,"2008-03-28","BBKP"
285.528747558594,285.528747558594,282.129577636719,285.528747558594,2654338,"2008-03-31","BBKP"
285.528747558594,285.528747558594,268.532989501953,285.528747558594,5,"2008-04-01","BBKP"
288.927886962891,292.327026367188,282.129577636719,282.129577636719,5893382,"2008-04-02","BBKP"
285.528747558594,285.528747558594,271.93212890625,275.331268310547,5541088,"2008-04-03","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,3042670,"2008-04-04","BBKP"
275.331268310547,275.331268310547,268.532989501953,275.331268310547,909050,"2008-04-07","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,1309885,"2008-04-08","BBKP"
258.335510253906,265.133819580078,254.936370849609,258.335510253906,5,"2008-04-09","BBKP"
265.133819580078,265.133819580078,254.936370849609,265.133819580078,5,"2008-04-10","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-04-11","BBKP"
261.734680175781,261.734680175781,254.936370849609,261.734680175781,5,"2008-04-14","BBKP"
261.734680175781,265.133819580078,254.936370849609,261.734680175781,5,"2008-04-15","BBKP"
265.133819580078,265.133819580078,258.335510253906,265.133819580078,1515083,"2008-04-16","BBKP"
261.734680175781,265.133819580078,261.734680175781,261.734680175781,5,"2008-04-17","BBKP"
261.734680175781,261.734680175781,261.734680175781,261.734680175781,1118661,"2008-04-18","BBKP"
265.133819580078,265.133819580078,254.936370849609,258.335510253906,3314062,"2008-04-21","BBKP"
254.936370849609,258.335510253906,251.537216186523,254.936370849609,5,"2008-04-22","BBKP"
261.734680175781,261.734680175781,251.537216186523,261.734680175781,5,"2008-04-23","BBKP"
258.335510253906,265.133819580078,254.936370849609,258.335510253906,5,"2008-04-24","BBKP"
258.335510253906,258.335510253906,251.537216186523,258.335510253906,615594,"2008-04-25","BBKP"
258.335510253906,258.335510253906,251.537216186523,258.335510253906,5,"2008-04-28","BBKP"
251.537216186523,258.335510253906,251.537216186523,258.335510253906,2841885,"2008-04-29","BBKP"
254.936370849609,254.936370849609,251.537216186523,254.936370849609,867128,"2008-04-30","BBKP"
261.734680175781,271.93212890625,261.734680175781,265.133819580078,12616383,"2008-05-05","BBKP"
258.335510253906,265.133819580078,254.936370849609,261.734680175781,1468013,"2008-05-06","BBKP"
254.936370849609,258.335510253906,251.537216186523,258.335510253906,1812952,"2008-05-07","BBKP"
251.537216186523,258.335510253906,251.537216186523,258.335510253906,373622,"2008-05-08","BBKP"
254.936370849609,258.335510253906,254.936370849609,258.335510253906,3243456,"2008-05-09","BBKP"
254.936370849609,258.335510253906,254.936370849609,258.335510253906,2966916,"2008-05-12","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,5417528,"2008-05-13","BBKP"
261.734680175781,275.331268310547,258.335510253906,271.93212890625,16734322,"2008-05-14","BBKP"
275.331268310547,278.730438232422,268.532989501953,271.93212890625,5202033,"2008-05-15","BBKP"
271.93212890625,278.730438232422,268.532989501953,278.730438232422,2883807,"2008-05-16","BBKP"
271.93212890625,278.730438232422,271.93212890625,278.730438232422,1533470,"2008-05-21","BBKP"
271.93212890625,305.923645019531,271.93212890625,292.327026367188,15178051,"2008-05-22","BBKP"
299.125335693359,316.12109375,295.726196289062,305.923645019531,24615700,"2008-05-23","BBKP"
299.125335693359,305.923645019531,299.125335693359,302.524505615234,5106421,"2008-05-26","BBKP"
305.923645019531,309.322814941406,299.125335693359,302.524505615234,7340066,"2008-05-27","BBKP"
302.524505615234,309.322814941406,295.726196289062,305.923645019531,12011820,"2008-05-28","BBKP"
309.322814941406,309.322814941406,299.125335693359,305.923645019531,9075058,"2008-05-29","BBKP"
305.923645019531,305.923645019531,295.726196289062,302.524505615234,5647732,"2008-05-30","BBKP"
302.524505615234,309.322814941406,295.726196289062,302.524505615234,16300390,"2008-06-02","BBKP"
302.524505615234,305.923645019531,295.726196289062,302.524505615234,5,"2008-06-03","BBKP"
299.125335693359,302.524505615234,295.726196289062,299.125335693359,5,"2008-06-04","BBKP"
299.125335693359,299.125335693359,292.327026367188,299.125335693359,11545527,"2008-06-05","BBKP"
299.125335693359,302.524505615234,295.726196289062,299.125335693359,5,"2008-06-06","BBKP"
299.125335693359,322.919403076172,295.726196289062,316.12109375,40054111,"2008-06-09","BBKP"
319.520263671875,326.318572998047,295.726196289062,302.524505615234,32299235,"2008-06-10","BBKP"
305.923645019531,309.322814941406,302.524505615234,305.923645019531,5,"2008-06-11","BBKP"
302.524505615234,309.322814941406,302.524505615234,309.322814941406,10473936,"2008-06-12","BBKP"
295.726196289062,295.726196289062,275.331268310547,278.730438232422,9126541,"2008-06-13","BBKP"
278.730438232422,282.129577636719,275.331268310547,278.730438232422,2263064,"2008-06-16","BBKP"
268.532989501953,275.331268310547,265.133819580078,268.532989501953,5,"2008-06-17","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,5,"2008-06-18","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2008-06-19","BBKP"
261.734680175781,265.133819580078,254.936370849609,261.734680175781,5,"2008-06-20","BBKP"
254.936370849609,258.335510253906,251.537216186523,254.936370849609,5,"2008-06-23","BBKP"
265.133819580078,299.125335693359,265.133819580078,285.528747558594,30043525,"2008-06-24","BBKP"
285.528747558594,295.726196289062,278.730438232422,285.528747558594,5,"2008-06-25","BBKP"
282.129577636719,288.927886962891,275.331268310547,282.129577636719,5,"2008-06-26","BBKP"
275.331268310547,278.730438232422,268.532989501953,275.331268310547,2231439,"2008-06-27","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-06-30","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-07-01","BBKP"
275.331268310547,278.730438232422,268.532989501953,275.331268310547,5,"2008-07-02","BBKP"
271.93212890625,271.93212890625,261.734680175781,271.93212890625,3916418,"2008-07-03","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2008-07-04","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2008-07-07","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,915669,"2008-07-08","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-07-09","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,858302,"2008-07-10","BBKP"
271.93212890625,282.129577636719,265.133819580078,271.93212890625,5,"2008-07-11","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,1826926,"2008-07-14","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2008-07-15","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2008-07-16","BBKP"
261.734680175781,271.93212890625,258.335510253906,261.734680175781,5,"2008-07-17","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,10733560,"2008-07-18","BBKP"
271.93212890625,271.93212890625,268.532989501953,271.93212890625,5,"2008-07-21","BBKP"
268.532989501953,268.532989501953,265.133819580078,268.532989501953,857566,"2008-07-22","BBKP"
271.93212890625,275.331268310547,265.133819580078,271.93212890625,13854927,"2008-07-23","BBKP"
275.331268310547,278.730438232422,271.93212890625,275.331268310547,5,"2008-07-24","BBKP"
271.93212890625,271.93212890625,268.532989501953,271.93212890625,5,"2008-07-25","BBKP"
268.532989501953,271.93212890625,268.532989501953,268.532989501953,1512877,"2008-07-28","BBKP"
268.532989501953,268.532989501953,265.133819580078,268.532989501953,1134841,"2008-07-29","BBKP"
268.532989501953,271.93212890625,268.532989501953,268.532989501953,3307442,"2008-07-31","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-08-01","BBKP"
268.532989501953,271.93212890625,265.133819580078,268.532989501953,5,"2008-08-04","BBKP"
271.93212890625,282.129577636719,265.133819580078,271.93212890625,5,"2008-08-05","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,10138559,"2008-08-06","BBKP"
271.93212890625,271.93212890625,268.532989501953,271.93212890625,1367252,"2008-08-07","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2008-08-08","BBKP"
268.532989501953,271.93212890625,265.133819580078,268.532989501953,5,"2008-08-11","BBKP"
258.335510253906,265.133819580078,258.335510253906,258.335510253906,5,"2008-08-12","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,5,"2008-08-13","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,5,"2008-08-14","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,5,"2008-08-15","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,405983,"2008-08-19","BBKP"
261.734680175781,261.734680175781,254.936370849609,261.734680175781,5,"2008-08-20","BBKP"
265.133819580078,265.133819580078,258.335510253906,265.133819580078,5,"2008-08-21","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,5,"2008-08-22","BBKP"
261.734680175781,261.734680175781,254.936370849609,261.734680175781,5,"2008-08-25","BBKP"
258.335510253906,258.335510253906,254.936370849609,258.335510253906,284629,"2008-08-26","BBKP"
258.335510253906,258.335510253906,254.936370849609,258.335510253906,745774,"2008-08-27","BBKP"
258.335510253906,258.335510253906,254.936370849609,258.335510253906,5,"2008-08-28","BBKP"
258.335510253906,258.335510253906,258.335510253906,258.335510253906,2206,"2008-08-29","BBKP"
258.335510253906,258.335510253906,254.936370849609,258.335510253906,1011281,"2008-09-01","BBKP"
265.133819580078,265.133819580078,251.537216186523,265.133819580078,5,"2008-09-02","BBKP"
268.532989501953,275.331268310547,265.133819580078,268.532989501953,23149158,"2008-09-03","BBKP"
261.734680175781,268.532989501953,258.335510253906,261.734680175781,5,"2008-09-04","BBKP"
254.936370849609,258.335510253906,251.537216186523,254.936370849609,5,"2008-09-05","BBKP"
254.936370849609,261.734680175781,251.537216186523,254.936370849609,5,"2008-09-08","BBKP"
244.738922119141,251.537216186523,241.339767456055,244.738922119141,5,"2008-09-09","BBKP"
237.940612792969,241.339767456055,234.541458129883,237.940612792969,5,"2008-09-10","BBKP"
237.940612792969,237.940612792969,231.142318725586,237.940612792969,3233159,"2008-09-11","BBKP"
234.541458129883,237.940612792969,224.344009399414,234.541458129883,5,"2008-09-12","BBKP"
220.944854736328,234.541458129883,217.545700073242,220.944854736328,5,"2008-09-15","BBKP"
200.549942016602,271.93212890625,186.953338623047,271.93212890625,14233698,"2008-09-16","BBKP"
265.133819580078,265.133819580078,237.940612792969,244.738922119141,6113290,"2008-09-17","BBKP"
231.142318725586,234.541458129883,224.344009399414,231.142318725586,8605088,"2008-09-18","BBKP"
231.142318725586,237.940612792969,227.7431640625,231.142318725586,5,"2008-09-19","BBKP"
227.7431640625,234.541458129883,220.944854736328,227.7431640625,5,"2008-09-22","BBKP"
231.142318725586,234.541458129883,220.944854736328,231.142318725586,5,"2008-09-23","BBKP"
237.940612792969,237.940612792969,227.7431640625,237.940612792969,5,"2008-09-24","BBKP"
231.142318725586,234.541458129883,227.7431640625,231.142318725586,5,"2008-09-25","BBKP"
227.7431640625,227.7431640625,224.344009399414,227.7431640625,5,"2008-09-26","BBKP"
217.545700073242,217.545700073242,183.554183959961,186.953338623047,3379519,"2008-10-06","BBKP"
183.554183959961,193.751647949219,180.155044555664,183.554183959961,6153741,"2008-10-07","BBKP"
169.957580566406,176.755889892578,156.360977172852,156.360977172852,3312591,"2008-10-08","BBKP"
156.360977172852,156.360977172852,156.360977172852,156.360977172852,0,"2008-10-09","BBKP"
156.360977172852,156.360977172852,156.360977172852,156.360977172852,0,"2008-10-10","BBKP"
159.760131835938,159.760131835938,142.764373779297,159.760131835938,9929683,"2008-10-13","BBKP"
163.159286499023,173.356735229492,163.159286499023,173.356735229492,4925493,"2008-10-14","BBKP"
169.957580566406,176.755889892578,163.159286499023,169.957580566406,5,"2008-10-15","BBKP"
163.159286499023,169.957580566406,159.760131835938,163.159286499023,1269434,"2008-10-16","BBKP"
163.159286499023,163.159286499023,149.56266784668,152.961822509766,4844591,"2008-10-17","BBKP"
142.764373779297,156.360977172852,139.365219116211,156.360977172852,2468998,"2008-10-20","BBKP"
152.961822509766,159.760131835938,146.163513183594,152.961822509766,2001234,"2008-10-21","BBKP"
149.56266784668,152.961822509766,139.365219116211,149.56266784668,2507978,"2008-10-22","BBKP"
139.365219116211,142.764373779297,135.966064453125,139.365219116211,5,"2008-10-23","BBKP"
135.966064453125,135.966064453125,125.768608093262,125.768608093262,14793397,"2008-10-24","BBKP"
123.729118347168,125.768608093262,113.531661987305,123.729118347168,5,"2008-10-27","BBKP"
112.851837158203,125.08878326416,111.492172241211,125.08878326416,4123823,"2008-10-28","BBKP"
131.887084960938,133.24674987793,122.36946105957,131.887084960938,5,"2008-10-29","BBKP"
131.887084960938,139.365219116211,131.887084960938,139.365219116211,8898543,"2008-10-30","BBKP"
142.764373779297,149.56266784668,139.365219116211,142.764373779297,5,"2008-10-31","BBKP"
142.764373779297,163.159286499023,142.764373779297,156.360977172852,7309912,"2008-11-03","BBKP"
156.360977172852,156.360977172852,146.163513183594,156.360977172852,5,"2008-11-04","BBKP"
149.56266784668,159.760131835938,146.163513183594,149.56266784668,5,"2008-11-05","BBKP"
135.966064453125,146.163513183594,135.966064453125,135.966064453125,3271404,"2008-11-06","BBKP"
132.566909790039,142.764373779297,129.167755126953,139.365219116211,797257,"2008-11-07","BBKP"
142.764373779297,146.163513183594,135.966064453125,142.764373779297,5,"2008-11-10","BBKP"
142.764373779297,142.764373779297,139.365219116211,142.764373779297,5,"2008-11-11","BBKP"
146.163513183594,146.163513183594,139.365219116211,146.163513183594,5,"2008-11-12","BBKP"
139.365219116211,139.365219116211,132.566909790039,139.365219116211,5,"2008-11-13","BBKP"
139.365219116211,139.365219116211,135.966064453125,139.365219116211,531750,"2008-11-14","BBKP"
139.365219116211,139.365219116211,125.768608093262,139.365219116211,5,"2008-11-17","BBKP"
139.365219116211,139.365219116211,125.768608093262,125.768608093262,10840204,"2008-11-18","BBKP"
119.65013885498,128.487930297852,115.571159362793,125.768608093262,5900737,"2008-11-19","BBKP"
116.250984191895,118.970306396484,116.250984191895,116.250984191895,5,"2008-11-20","BBKP"
116.930816650391,125.768608093262,116.930816650391,125.768608093262,2146859,"2008-11-21","BBKP"
125.768608093262,128.487930297852,122.36946105957,125.768608093262,5,"2008-11-24","BBKP"
127.80810546875,135.286239624023,125.768608093262,127.80810546875,5,"2008-11-25","BBKP"
129.167755126953,131.887084960938,127.128273010254,129.167755126953,5,"2008-11-26","BBKP"
129.167755126953,133.926574707031,128.487930297852,129.167755126953,5,"2008-11-27","BBKP"
125.768608093262,133.24674987793,125.08878326416,129.167755126953,5298380,"2008-11-28","BBKP"
126.448440551758,129.167755126953,122.36946105957,126.448440551758,5,"2008-12-01","BBKP"
124.408950805664,124.408950805664,119.65013885498,124.408950805664,5,"2008-12-02","BBKP"
125.768608093262,125.768608093262,121.009796142578,125.768608093262,5,"2008-12-03","BBKP"
125.768608093262,125.768608093262,122.36946105957,125.768608093262,4225318,"2008-12-04","BBKP"
125.768608093262,127.80810546875,123.049285888672,125.768608093262,5,"2008-12-05","BBKP"
129.167755126953,131.207260131836,125.768608093262,129.167755126953,6434693,"2008-12-09","BBKP"
129.167755126953,129.847595214844,128.487930297852,129.167755126953,11576417,"2008-12-10","BBKP"
129.167755126953,129.167755126953,127.80810546875,129.167755126953,6236114,"2008-12-11","BBKP"
125.768608093262,128.487930297852,125.08878326416,125.768608093262,5,"2008-12-12","BBKP"
129.847595214844,131.207260131836,127.128273010254,129.847595214844,5,"2008-12-15","BBKP"
129.167755126953,129.167755126953,127.80810546875,129.167755126953,1810745,"2008-12-16","BBKP"
132.566909790039,132.566909790039,129.167755126953,132.566909790039,5,"2008-12-17","BBKP"
133.926574707031,134.606399536133,129.167755126953,133.926574707031,5,"2008-12-18","BBKP"
137.325729370117,141.404708862305,133.24674987793,137.325729370117,5,"2008-12-19","BBKP"
132.566909790039,132.566909790039,129.167755126953,132.566909790039,4712940,"2008-12-22","BBKP"
132.566909790039,132.566909790039,132.566909790039,132.566909790039,2501359,"2008-12-23","BBKP"
135.966064453125,135.966064453125,132.566909790039,135.966064453125,5,"2008-12-24","BBKP"
135.966064453125,139.365219116211,132.566909790039,135.966064453125,5,"2008-12-30","BBKP"
135.966064453125,135.966064453125,135.966064453125,135.966064453125,0,"2008-12-31","BBKP"
142.764373779297,146.163513183594,139.365219116211,142.764373779297,5135104,"2009-01-05","BBKP"
142.764373779297,146.163513183594,139.365219116211,139.365219116211,623685,"2009-01-06","BBKP"
135.966064453125,149.56266784668,135.966064453125,135.966064453125,5,"2009-01-07","BBKP"
135.966064453125,135.966064453125,132.566909790039,135.966064453125,1343717,"2009-01-08","BBKP"
135.966064453125,139.365219116211,135.966064453125,135.966064453125,1397407,"2009-01-09","BBKP"
135.966064453125,139.365219116211,132.566909790039,135.966064453125,436873,"2009-01-12","BBKP"
135.966064453125,152.961822509766,135.966064453125,152.961822509766,17747810,"2009-01-13","BBKP"
156.360977172852,156.360977172852,142.764373779297,142.764373779297,7468039,"2009-01-14","BBKP"
139.365219116211,139.365219116211,135.966064453125,139.365219116211,5,"2009-01-15","BBKP"
142.764373779297,142.764373779297,135.966064453125,142.764373779297,5,"2009-01-16","BBKP"
139.365219116211,142.764373779297,135.966064453125,139.365219116211,4035565,"2009-01-19","BBKP"
132.566909790039,139.365219116211,132.566909790039,139.365219116211,3394229,"2009-01-20","BBKP"
129.167755126953,135.966064453125,129.167755126953,129.167755126953,5,"2009-01-21","BBKP"
131.207260131836,134.606399536133,129.847595214844,131.207260131836,5,"2009-01-22","BBKP"
129.847595214844,131.207260131836,128.487930297852,129.847595214844,5,"2009-01-23","BBKP"
131.207260131836,133.926574707031,131.207260131836,131.207260131836,69134,"2009-01-27","BBKP"
131.207260131836,131.207260131836,129.167755126953,131.207260131836,5,"2009-01-28","BBKP"
132.566909790039,135.286239624023,131.207260131836,132.566909790039,1122338,"2009-01-29","BBKP"
132.566909790039,132.566909790039,130.527420043945,132.566909790039,5,"2009-01-30","BBKP"
131.207260131836,132.566909790039,130.527420043945,131.207260131836,5,"2009-02-02","BBKP"
134.606399536133,134.606399536133,131.207260131836,134.606399536133,5,"2009-02-03","BBKP"
133.926574707031,134.606399536133,132.566909790039,133.926574707031,5,"2009-02-04","BBKP"
133.926574707031,133.926574707031,132.566909790039,133.926574707031,5,"2009-02-05","BBKP"
132.566909790039,134.606399536133,132.566909790039,132.566909790039,351558,"2009-02-06","BBKP"
132.566909790039,133.24674987793,132.566909790039,132.566909790039,5,"2009-02-09","BBKP"
131.887084960938,132.566909790039,131.207260131836,131.887084960938,5,"2009-02-10","BBKP"
132.566909790039,132.566909790039,129.167755126953,132.566909790039,5,"2009-02-11","BBKP"
132.566909790039,132.566909790039,131.887084960938,132.566909790039,121353,"2009-02-12","BBKP"
132.566909790039,134.606399536133,132.566909790039,132.566909790039,73547,"2009-02-13","BBKP"
132.566909790039,133.926574707031,130.527420043945,132.566909790039,5,"2009-02-16","BBKP"
131.887084960938,131.887084960938,130.527420043945,131.887084960938,224320,"2009-02-17","BBKP"
132.566909790039,132.566909790039,132.566909790039,132.566909790039,302281,"2009-02-18","BBKP"
133.24674987793,134.606399536133,133.24674987793,133.24674987793,5,"2009-02-19","BBKP"
131.887084960938,132.566909790039,131.887084960938,131.887084960938,5,"2009-02-20","BBKP"
133.24674987793,133.24674987793,131.887084960938,133.24674987793,5,"2009-02-23","BBKP"
130.527420043945,132.566909790039,130.527420043945,130.527420043945,5,"2009-02-24","BBKP"
130.527420043945,131.207260131836,130.527420043945,130.527420043945,5,"2009-02-25","BBKP"
130.527420043945,131.207260131836,129.847595214844,130.527420043945,1070119,"2009-02-26","BBKP"
130.527420043945,130.527420043945,130.527420043945,130.527420043945,380977,"2009-02-27","BBKP"
129.847595214844,130.527420043945,129.167755126953,129.847595214844,5,"2009-03-02","BBKP"
130.527420043945,130.527420043945,129.167755126953,130.527420043945,5,"2009-03-03","BBKP"
132.566909790039,132.566909790039,129.167755126953,132.566909790039,5,"2009-03-04","BBKP"
129.847595214844,130.527420043945,129.167755126953,129.847595214844,5,"2009-03-05","BBKP"
130.527420043945,130.527420043945,128.487930297852,130.527420043945,5,"2009-03-06","BBKP"
131.887084960938,131.887084960938,131.207260131836,131.887084960938,5,"2009-03-10","BBKP"
132.566909790039,132.566909790039,131.887084960938,132.566909790039,122089,"2009-03-11","BBKP"
131.887084960938,131.887084960938,130.527420043945,131.887084960938,5,"2009-03-12","BBKP"
133.24674987793,139.365219116211,132.566909790039,133.24674987793,5,"2009-03-13","BBKP"
132.566909790039,132.566909790039,131.887084960938,132.566909790039,594265,"2009-03-16","BBKP"
133.24674987793,133.926574707031,132.566909790039,133.24674987793,5,"2009-03-17","BBKP"
133.926574707031,133.926574707031,132.566909790039,133.926574707031,279481,"2009-03-18","BBKP"
134.606399536133,135.966064453125,134.606399536133,135.966064453125,2923523,"2009-03-19","BBKP"
139.365219116211,139.365219116211,135.286239624023,139.365219116211,5,"2009-03-20","BBKP"
139.365219116211,159.760131835938,139.365219116211,159.760131835938,17241066,"2009-03-23","BBKP"
166.55842590332,180.155044555664,156.360977172852,156.360977172852,37083517,"2009-03-24","BBKP"
152.961822509766,159.760131835938,149.56266784668,152.961822509766,5,"2009-03-25","BBKP"
159.760131835938,166.55842590332,156.360977172852,159.760131835938,5,"2009-03-27","BBKP"
149.56266784668,156.360977172852,149.56266784668,149.56266784668,5,"2009-03-30","BBKP"
152.961822509766,173.356735229492,152.961822509766,163.159286499023,40253426,"2009-03-31","BBKP"
166.55842590332,169.957580566406,163.159286499023,166.55842590332,5,"2009-04-01","BBKP"
169.957580566406,207.348251342773,169.957580566406,207.348251342773,51668774,"2009-04-02","BBKP"
214.146545410156,220.944854736328,186.953338623047,193.751647949219,67575684,"2009-04-03","BBKP"
200.549942016602,203.949096679688,193.751647949219,200.549942016602,6003703,"2009-04-06","BBKP"
190.352493286133,197.150802612305,190.352493286133,190.352493286133,5,"2009-04-07","BBKP"
186.953338623047,193.751647949219,186.953338623047,186.953338623047,5,"2009-04-08","BBKP"
186.953338623047,186.953338623047,186.953338623047,186.953338623047,0,"2009-04-09","BBKP"
197.150802612305,200.549942016602,193.751647949219,197.150802612305,5,"2009-04-13","BBKP"
197.150802612305,207.348251342773,193.751647949219,197.150802612305,12236876,"2009-04-14","BBKP"
197.150802612305,200.549942016602,193.751647949219,197.150802612305,4220170,"2009-04-15","BBKP"
197.150802612305,203.949096679688,193.751647949219,197.150802612305,5,"2009-04-16","BBKP"
200.549942016602,214.146545410156,190.352493286133,197.150802612305,31067310,"2009-04-17","BBKP"
203.949096679688,207.348251342773,193.751647949219,203.949096679688,5,"2009-04-20","BBKP"
200.549942016602,210.747406005859,197.150802612305,200.549942016602,5,"2009-04-22","BBKP"
197.150802612305,203.949096679688,197.150802612305,197.150802612305,4359175,"2009-04-23","BBKP"
197.150802612305,200.549942016602,197.150802612305,197.150802612305,1737198,"2009-04-24","BBKP"
193.751647949219,200.549942016602,190.352493286133,193.751647949219,5,"2009-04-27","BBKP"
197.150802612305,203.949096679688,193.751647949219,197.150802612305,5,"2009-04-28","BBKP"
197.150802612305,207.348251342773,197.150802612305,207.348251342773,10315809,"2009-04-29","BBKP"
210.747406005859,214.146545410156,207.348251342773,210.747406005859,11135866,"2009-04-30","BBKP"
220.944854736328,224.344009399414,207.348251342773,220.944854736328,5,"2009-05-01","BBKP"
224.344009399414,234.541458129883,224.344009399414,224.344009399414,5,"2009-05-04","BBKP"
227.7431640625,234.541458129883,214.146545410156,214.146545410156,8070396,"2009-05-05","BBKP"
217.545700073242,220.944854736328,214.146545410156,217.545700073242,5,"2009-05-06","BBKP"
220.944854736328,224.344009399414,214.146545410156,220.944854736328,5,"2009-05-07","BBKP"
220.944854736328,224.344009399414,217.545700073242,220.944854736328,3479544,"2009-05-08","BBKP"
220.944854736328,231.142318725586,220.944854736328,220.944854736328,16108431,"2009-05-11","BBKP"
224.344009399414,224.344009399414,217.545700073242,224.344009399414,5,"2009-05-12","BBKP"
224.344009399414,231.142318725586,220.944854736328,224.344009399414,5,"2009-05-13","BBKP"
214.146545410156,224.344009399414,214.146545410156,214.146545410156,5,"2009-05-14","BBKP"
207.348251342773,220.944854736328,203.949096679688,207.348251342773,5,"2009-05-15","BBKP"
210.747406005859,210.747406005859,203.949096679688,210.747406005859,5,"2009-05-18","BBKP"
217.545700073242,220.944854736328,210.747406005859,217.545700073242,8113053,"2009-05-19","BBKP"
217.545700073242,220.944854736328,214.146545410156,217.545700073242,2690377,"2009-05-20","BBKP"
217.545700073242,217.545700073242,217.545700073242,217.545700073242,0,"2009-05-21","BBKP"
217.545700073242,220.944854736328,217.545700073242,217.545700073242,3004426,"2009-05-22","BBKP"
227.7431640625,227.7431640625,217.545700073242,227.7431640625,5,"2009-05-25","BBKP"
224.344009399414,234.541458129883,220.944854736328,224.344009399414,5,"2009-05-26","BBKP"
224.344009399414,227.7431640625,224.344009399414,224.344009399414,4470233,"2009-05-27","BBKP"
220.944854736328,224.344009399414,217.545700073242,220.944854736328,5,"2009-05-28","BBKP"
220.944854736328,227.7431640625,220.944854736328,220.944854736328,5,"2009-05-29","BBKP"
224.344009399414,227.7431640625,220.944854736328,224.344009399414,5,"2009-06-01","BBKP"
220.944854736328,227.7431640625,220.944854736328,220.944854736328,5,"2009-06-02","BBKP"
220.944854736328,231.142318725586,217.545700073242,220.944854736328,29924378,"2009-06-03","BBKP"
220.944854736328,224.344009399414,220.944854736328,220.944854736328,11352832,"2009-06-04","BBKP"
231.142318725586,237.940612792969,220.944854736328,231.142318725586,5,"2009-06-05","BBKP"
227.7431640625,237.940612792969,220.944854736328,227.7431640625,5,"2009-06-08","BBKP"
227.7431640625,231.142318725586,224.344009399414,227.7431640625,5,"2009-06-09","BBKP"
231.142318725586,231.142318725586,227.7431640625,231.142318725586,12212606,"2009-06-10","BBKP"
241.339767456055,241.339767456055,231.142318725586,241.339767456055,5,"2009-06-11","BBKP"
244.738922119141,244.738922119141,237.940612792969,244.738922119141,5,"2009-06-12","BBKP"
241.339767456055,248.138076782227,237.940612792969,241.339767456055,5,"2009-06-15","BBKP"
237.940612792969,237.940612792969,227.7431640625,237.940612792969,18129523,"2009-06-16","BBKP"
231.142318725586,237.940612792969,231.142318725586,231.142318725586,5,"2009-06-17","BBKP"
220.944854736328,224.344009399414,217.545700073242,220.944854736328,5,"2009-06-18","BBKP"
220.944854736328,224.344009399414,214.146545410156,220.944854736328,5,"2009-06-19","BBKP"
214.146545410156,227.7431640625,210.747406005859,214.146545410156,5,"2009-06-22","BBKP"
203.949096679688,210.747406005859,200.549942016602,203.949096679688,8990478,"2009-06-23","BBKP"
200.549942016602,214.146545410156,200.549942016602,210.747406005859,2621977,"2009-06-24","BBKP"
214.146545410156,220.944854736328,210.747406005859,214.146545410156,5,"2009-06-25","BBKP"
214.146545410156,214.146545410156,210.747406005859,214.146545410156,2869098,"2009-06-26","BBKP"
214.146545410156,214.146545410156,210.747406005859,214.146545410156,1120867,"2009-06-29","BBKP"
210.747406005859,214.146545410156,207.348251342773,210.747406005859,5,"2009-06-30","BBKP"
210.747406005859,217.545700073242,207.348251342773,210.747406005859,6976740,"2009-07-01","BBKP"
210.747406005859,214.146545410156,207.348251342773,210.747406005859,9405287,"2009-07-02","BBKP"
214.146545410156,214.146545410156,203.949096679688,214.146545410156,5,"2009-07-03","BBKP"
207.348251342773,210.747406005859,203.949096679688,207.348251342773,3132399,"2009-07-06","BBKP"
210.747406005859,214.146545410156,207.348251342773,210.747406005859,1451097,"2009-07-07","BBKP"
210.747406005859,210.747406005859,210.747406005859,210.747406005859,0,"2009-07-08","BBKP"
214.146545410156,220.944854736328,210.747406005859,214.146545410156,12684782,"2009-07-09","BBKP"
217.545700073242,237.940612792969,217.545700073242,224.344009399414,75988077,"2009-07-10","BBKP"
224.344009399414,231.142318725586,220.944854736328,224.344009399414,5,"2009-07-13","BBKP"
227.7431640625,234.541458129883,224.344009399414,227.7431640625,5,"2009-07-14","BBKP"
227.7431640625,234.541458129883,224.344009399414,227.7431640625,40808711,"2009-07-15","BBKP"
241.339767456055,244.738922119141,227.7431640625,241.339767456055,5,"2009-07-16","BBKP"
237.940612792969,244.738922119141,231.142318725586,237.940612792969,31524042,"2009-07-17","BBKP"
237.940612792969,237.940612792969,237.940612792969,237.940612792969,0,"2009-07-20","BBKP"
241.339767456055,244.738922119141,234.541458129883,241.339767456055,5,"2009-07-21","BBKP"
254.936370849609,265.133819580078,241.339767456055,254.936370849609,5,"2009-07-22","BBKP"
258.335510253906,302.524505615234,258.335510253906,285.528747558594,261819004,"2009-07-23","BBKP"
292.327026367188,299.125335693359,282.129577636719,292.327026367188,115770062,"2009-07-24","BBKP"
292.327026367188,299.125335693359,292.327026367188,292.327026367188,5,"2009-07-27","BBKP"
288.927886962891,295.726196289062,285.528747558594,288.927886962891,5,"2009-07-28","BBKP"
282.129577636719,292.327026367188,275.331268310547,282.129577636719,5,"2009-07-29","BBKP"
285.528747558594,288.927886962891,278.730438232422,285.528747558594,5,"2009-07-30","BBKP"
282.129577636719,288.927886962891,278.730438232422,282.129577636719,5,"2009-07-31","BBKP"
282.129577636719,285.528747558594,278.730438232422,282.129577636719,19051812,"2009-08-03","BBKP"
278.730438232422,285.528747558594,275.331268310547,278.730438232422,5,"2009-08-04","BBKP"
278.730438232422,282.129577636719,275.331268310547,278.730438232422,5,"2009-08-05","BBKP"
288.927886962891,295.726196289062,275.331268310547,288.927886962891,5,"2009-08-06","BBKP"
278.730438232422,292.327026367188,278.730438232422,278.730438232422,5,"2009-08-07","BBKP"
288.927886962891,295.726196289062,278.730438232422,288.927886962891,5,"2009-08-10","BBKP"
288.927886962891,295.726196289062,285.528747558594,288.927886962891,5,"2009-08-11","BBKP"
285.528747558594,285.528747558594,275.331268310547,282.129577636719,16530595,"2009-08-12","BBKP"
285.528747558594,288.927886962891,282.129577636719,285.528747558594,14600701,"2009-08-13","BBKP"
278.730438232422,285.528747558594,278.730438232422,278.730438232422,5,"2009-08-14","BBKP"
275.331268310547,278.730438232422,271.93212890625,275.331268310547,17085145,"2009-08-18","BBKP"
265.133819580078,278.730438232422,261.734680175781,265.133819580078,5,"2009-08-19","BBKP"
268.532989501953,282.129577636719,268.532989501953,268.532989501953,30142815,"2009-08-20","BBKP"
268.532989501953,271.93212890625,261.734680175781,268.532989501953,15133187,"2009-08-21","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,6764923,"2009-08-24","BBKP"
265.133819580078,271.93212890625,265.133819580078,265.133819580078,5,"2009-08-25","BBKP"
261.734680175781,268.532989501953,261.734680175781,261.734680175781,5,"2009-08-26","BBKP"
258.335510253906,265.133819580078,258.335510253906,258.335510253906,5,"2009-08-27","BBKP"
265.133819580078,265.133819580078,258.335510253906,265.133819580078,5,"2009-08-28","BBKP"
258.335510253906,268.532989501953,258.335510253906,258.335510253906,5,"2009-08-31","BBKP"
268.532989501953,278.730438232422,261.734680175781,268.532989501953,5,"2009-09-01","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,5,"2009-09-02","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2009-09-03","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,6300836,"2009-09-04","BBKP"
275.331268310547,275.331268310547,268.532989501953,275.331268310547,7409201,"2009-09-07","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,5,"2009-09-08","BBKP"
282.129577636719,285.528747558594,268.532989501953,282.129577636719,5,"2009-09-09","BBKP"
282.129577636719,288.927886962891,278.730438232422,282.129577636719,5,"2009-09-10","BBKP"
278.730438232422,285.528747558594,278.730438232422,278.730438232422,5,"2009-09-11","BBKP"
271.93212890625,278.730438232422,271.93212890625,271.93212890625,5,"2009-09-14","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,5,"2009-09-15","BBKP"
275.331268310547,282.129577636719,271.93212890625,275.331268310547,11202795,"2009-09-16","BBKP"
282.129577636719,288.927886962891,278.730438232422,282.129577636719,5,"2009-09-17","BBKP"
285.528747558594,285.528747558594,278.730438232422,285.528747558594,5,"2009-09-24","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,2202020,"2009-09-25","BBKP"
278.730438232422,278.730438232422,275.331268310547,278.730438232422,1543032,"2009-09-28","BBKP"
285.528747558594,285.528747558594,275.331268310547,285.528747558594,5,"2009-09-29","BBKP"
285.528747558594,285.528747558594,282.129577636719,285.528747558594,5,"2009-09-30","BBKP"
282.129577636719,285.528747558594,278.730438232422,282.129577636719,3258901,"2009-10-01","BBKP"
278.730438232422,278.730438232422,275.331268310547,278.730438232422,5,"2009-10-02","BBKP"
285.528747558594,288.927886962891,278.730438232422,285.528747558594,5,"2009-10-05","BBKP"
292.327026367188,299.125335693359,288.927886962891,292.327026367188,5,"2009-10-06","BBKP"
288.927886962891,295.726196289062,285.528747558594,288.927886962891,5,"2009-10-07","BBKP"
285.528747558594,288.927886962891,282.129577636719,285.528747558594,5,"2009-10-08","BBKP"
288.927886962891,288.927886962891,282.129577636719,288.927886962891,5,"2009-10-09","BBKP"
278.730438232422,288.927886962891,278.730438232422,278.730438232422,5,"2009-10-12","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,2491798,"2009-10-13","BBKP"
285.528747558594,285.528747558594,282.129577636719,285.528747558594,5,"2009-10-14","BBKP"
282.129577636719,285.528747558594,282.129577636719,282.129577636719,5,"2009-10-15","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,887721,"2009-10-16","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,997307,"2009-10-19","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,685465,"2009-10-20","BBKP"
282.129577636719,282.129577636719,278.730438232422,282.129577636719,5535940,"2009-10-21","BBKP"
275.331268310547,282.129577636719,275.331268310547,275.331268310547,5,"2009-10-22","BBKP"
282.129577636719,282.129577636719,275.331268310547,282.129577636719,5,"2009-10-23","BBKP"
278.730438232422,278.730438232422,275.331268310547,278.730438232422,2696260,"2009-10-26","BBKP"
275.331268310547,275.331268310547,268.532989501953,275.331268310547,5333683,"2009-10-27","BBKP"
265.133819580078,275.331268310547,258.335510253906,265.133819580078,5,"2009-10-28","BBKP"
261.734680175781,261.734680175781,248.138076782227,261.734680175781,5,"2009-10-29","BBKP"
261.734680175781,268.532989501953,261.734680175781,261.734680175781,5,"2009-10-30","BBKP"
254.936370849609,261.734680175781,254.936370849609,254.936370849609,5,"2009-11-02","BBKP"
258.335510253906,258.335510253906,251.537216186523,258.335510253906,7684270,"2009-11-03","BBKP"
265.133819580078,265.133819580078,254.936370849609,265.133819580078,5,"2009-11-04","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2009-11-05","BBKP"
268.532989501953,275.331268310547,268.532989501953,268.532989501953,5,"2009-11-06","BBKP"
268.532989501953,271.93212890625,265.133819580078,268.532989501953,5,"2009-11-09","BBKP"
258.335510253906,268.532989501953,258.335510253906,258.335510253906,5,"2009-11-10","BBKP"
258.335510253906,265.133819580078,258.335510253906,258.335510253906,1041436,"2009-11-11","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,1006868,"2009-11-12","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,5,"2009-11-13","BBKP"
265.133819580078,268.532989501953,258.335510253906,265.133819580078,5,"2009-11-16","BBKP"
265.133819580078,265.133819580078,261.734680175781,265.133819580078,3916418,"2009-11-17","BBKP"
265.133819580078,265.133819580078,258.335510253906,265.133819580078,5,"2009-11-18","BBKP"
265.133819580078,265.133819580078,261.734680175781,265.133819580078,5,"2009-11-19","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,689878,"2009-11-20","BBKP"
261.734680175781,265.133819580078,261.734680175781,261.734680175781,5,"2009-11-23","BBKP"
261.734680175781,268.532989501953,258.335510253906,261.734680175781,5,"2009-11-24","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,5,"2009-11-25","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,5,"2009-11-26","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,1370194,"2009-11-30","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,5,"2009-12-01","BBKP"
265.133819580078,265.133819580078,258.335510253906,261.734680175781,2660222,"2009-12-02","BBKP"
261.734680175781,261.734680175781,258.335510253906,258.335510253906,1573186,"2009-12-03","BBKP"
261.734680175781,271.93212890625,258.335510253906,265.133819580078,21094233,"2009-12-04","BBKP"
265.133819580078,265.133819580078,261.734680175781,261.734680175781,9124335,"2009-12-07","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,7509962,"2009-12-08","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,828147,"2009-12-09","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,4547458,"2009-12-10","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,5,"2009-12-11","BBKP"
258.335510253906,265.133819580078,258.335510253906,258.335510253906,5,"2009-12-14","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,5,"2009-12-15","BBKP"
258.335510253906,258.335510253906,258.335510253906,258.335510253906,1071590,"2009-12-16","BBKP"
254.936370849609,261.734680175781,254.936370849609,254.936370849609,5,"2009-12-17","BBKP"
248.138076782227,261.734680175781,248.138076782227,248.138076782227,5,"2009-12-21","BBKP"
251.537216186523,251.537216186523,251.537216186523,251.537216186523,3502344,"2009-12-22","BBKP"
254.936370849609,254.936370849609,251.537216186523,254.936370849609,5,"2009-12-23","BBKP"
254.936370849609,258.335510253906,251.537216186523,254.936370849609,873011,"2009-12-28","BBKP"
254.936370849609,258.335510253906,254.936370849609,254.936370849609,5,"2009-12-29","BBKP"
254.936370849609,258.335510253906,254.936370849609,254.936370849609,4695289,"2009-12-30","BBKP"
261.734680175781,265.133819580078,254.936370849609,261.734680175781,5,"2010-01-04","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,1598928,"2010-01-05","BBKP"
261.734680175781,275.331268310547,258.335510253906,275.331268310547,49924221,"2010-01-06","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,11243246,"2010-01-07","BBKP"
278.730438232422,278.730438232422,271.93212890625,278.730438232422,5,"2010-01-08","BBKP"
275.331268310547,282.129577636719,271.93212890625,275.331268310547,5,"2010-01-11","BBKP"
275.331268310547,275.331268310547,271.93212890625,275.331268310547,5,"2010-01-12","BBKP"
268.532989501953,275.331268310547,268.532989501953,268.532989501953,5,"2010-01-13","BBKP"
271.93212890625,275.331268310547,271.93212890625,271.93212890625,4515097,"2010-01-14","BBKP"
275.331268310547,275.331268310547,271.93212890625,275.331268310547,5,"2010-01-15","BBKP"
271.93212890625,271.93212890625,265.133819580078,265.133819580078,2268948,"2010-01-18","BBKP"
271.93212890625,271.93212890625,265.133819580078,271.93212890625,5,"2010-01-19","BBKP"
265.133819580078,271.93212890625,265.133819580078,265.133819580078,5,"2010-01-20","BBKP"
265.133819580078,268.532989501953,265.133819580078,265.133819580078,5,"2010-01-21","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,5,"2010-01-22","BBKP"
265.133819580078,265.133819580078,261.734680175781,265.133819580078,829618,"2010-01-25","BBKP"
265.133819580078,265.133819580078,258.335510253906,258.335510253906,2299103,"2010-01-26","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,3809038,"2010-01-27","BBKP"
261.734680175781,265.133819580078,261.734680175781,261.734680175781,5767615,"2010-01-28","BBKP"
261.734680175781,265.133819580078,258.335510253906,261.734680175781,1674682,"2010-01-29","BBKP"
258.335510253906,258.335510253906,258.335510253906,258.335510253906,2372650,"2010-02-01","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,280952,"2010-02-02","BBKP"
261.734680175781,261.734680175781,258.335510253906,261.734680175781,4070133,"2010-02-03","BBKP"
261.734680175781,261.734680175781,261.734680175781,261.734680175781,1986525,"2010-02-04","BBKP"
258.335510253906,258.335510253906,251.537216186523,258.335510253906,2824234,"2010-02-05","BBKP"
251.537216186523,254.936370849609,248.138076782227,251.537216186523,4484942,"2010-02-08","BBKP"
251.537216186523,258.335510253906,251.537216186523,251.537216186523,1966667,"2010-02-09","BBKP"
254.936370849609,254.936370849609,251.537216186523,254.936370849609,1851197,"2010-02-10","BBKP"
251.537216186523,254.936370849609,251.537216186523,251.537216186523,1444478,"2010-02-11","BBKP"
258.335510253906,258.335510253906,251.537216186523,258.335510253906,9609750,"2010-02-12","BBKP"
251.537216186523,258.335510253906,251.537216186523,251.537216186523,3050025,"2010-02-15","BBKP"
258.335510253906,261.734680175781,254.936370849609,258.335510253906,3004426,"2010-02-16","BBKP"
258.335510253906,261.734680175781,258.335510253906,258.335510253906,5634494,"2010-02-17","BBKP"
254.936370849609,258.335510253906,254.936370849609,254.936370849609,4258415,"2010-02-18","BBKP"
268.532989501953,271.93212890625,258.335510253906,268.532989501953,9937038,"2010-02-19","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,19098883,"2010-02-22","BBKP"
271.93212890625,271.93212890625,268.532989501953,271.93212890625,4996099,"2010-02-23","BBKP"
268.532989501953,268.532989501953,265.133819580078,268.532989501953,4570993,"2010-02-24","BBKP"
268.532989501953,268.532989501953,261.734680175781,268.532989501953,3200798,"2010-02-25","BBKP"
265.133819580078,268.532989501953,261.734680175781,265.133819580078,284629,"2010-03-01","BBKP"
265.133819580078,265.133819580078,265.133819580078,265.133819580078,82373,"2010-03-02","BBKP"
261.734680175781,265.133819580078,261.734680175781,261.734680175781,2007118,"2010-03-03","BBKP"
258.335510253906,258.335510253906,258.335510253906,258.335510253906,960533,"2010-03-04","BBKP"
265.133819580078,265.133819580078,258.335510253906,265.133819580078,839915,"2010-03-05","BBKP"
265.133819580078,265.133819580078,265.133819580078,265.133819580078,3865670,"2010-03-08","BBKP"
265.133819580078,268.532989501953,265.133819580078,265.133819580078,12397210,"2010-03-09","BBKP"
265.133819580078,268.532989501953,265.133819580078,265.133819580078,1462129,"2010-03-10","BBKP"
275.331268310547,275.331268310547,265.133819580078,275.331268310547,11736016,"2010-03-11","BBKP"
268.532989501953,271.93212890625,265.133819580078,268.532989501953,3764174,"2010-03-12","BBKP"
268.532989501953,271.93212890625,268.532989501953,268.532989501953,1873997,"2010-03-15","BBKP"
271.93212890625,275.331268310547,268.532989501953,271.93212890625,7038520,"2010-03-17","BBKP"
282.129577636719,285.528747558594,271.93212890625,282.129577636719,51342222,"2010-03-18","BBKP"
278.730438232422,282.129577636719,275.331268310547,278.730438232422,6366294,"2010-03-19","BBKP"
275.331268310547,278.730438232422,275.331268310547,275.331268310547,5806595,"2010-03-22","BBKP"
275.331268310547,282.129577636719,275.331268310547,275.331268310547,2944116,"2010-03-23","BBKP"
288.927886962891,295.726196289062,278.730438232422,288.927886962891,32052850,"2010-03-24","BBKP"
285.528747558594,295.726196289062,282.129577636719,285.528747558594,16556336,"2010-03-25","BBKP"
285.528747558594,288.927886962891,282.129577636719,285.528747558594,4278273,"2010-03-26","BBKP"
285.528747558594,288.927886962891,282.129577636719,285.528747558594,9742872,"2010-03-29","BBKP"
282.129577636719,288.927886962891,282.129577636719,282.129577636719,5691125,"2010-03-30","BBKP"
282.129577636719,285.528747558594,278.730438232422,282.129577636719,4477587,"2010-03-31","BBKP"
285.528747558594,285.528747558594,282.129577636719,285.528747558594,8857357,"2010-04-01","BBKP"
292.327026367188,295.726196289062,282.129577636719,292.327026367188,16668865,"2010-04-05","BBKP"
292.327026367188,295.726196289062,288.927886962891,292.327026367188,13989520,"2010-04-06","BBKP"
305.923645019531,312.721954345703,292.327026367188,305.923645019531,41821464,"2010-04-07","BBKP"
305.923645019531,316.12109375,302.524505615234,305.923645019531,27700293,"2010-04-08","BBKP"
299.125335693359,309.322814941406,299.125335693359,299.125335693359,6204489,"2010-04-09","BBKP"
305.923645019531,305.923645019531,295.726196289062,305.923645019531,25466648,"2010-04-12","BBKP"
312.721954345703,316.12109375,299.125335693359,312.721954345703,65228775,"2010-04-13","BBKP"
326.318572998047,329.717712402344,309.322814941406,326.318572998047,49744764,"2010-04-14","BBKP"
322.919403076172,329.717712402344,316.12109375,322.919403076172,26948635,"2010-04-15","BBKP"
319.520263671875,322.919403076172,316.12109375,319.520263671875,9453829,"2010-04-16","BBKP"
309.322814941406,316.12109375,305.923645019531,309.322814941406,15281018,"2010-04-19","BBKP"
380.704986572266,380.704986572266,309.322814941406,380.704986572266,308749096,"2010-04-20","BBKP"
353.511779785156,401.099884033203,353.511779785156,353.511779785156,183796595,"2010-04-21","BBKP"
407.898193359375,428.293121337891,346.713470458984,407.898193359375,465685312,"2010-04-22","BBKP"
401.099884033203,407.898193359375,387.503295898438,401.099884033203,86313448,"2010-04-23","BBKP"
421.494812011719,435.091400146484,401.099884033203,421.494812011719,128357762,"2010-04-26","BBKP"
421.494812011719,435.091400146484,414.696502685547,421.494812011719,79082967,"2010-04-27","BBKP"
414.696502685547,421.494812011719,407.898193359375,414.696502685547,40613810,"2010-04-28","BBKP"
414.696502685547,428.293121337891,401.099884033203,414.696502685547,37171774,"2010-04-29","BBKP"
414.696502685547,428.293121337891,407.898193359375,414.696502685547,43049712,"2010-04-30","BBKP"
414.696502685547,421.494812011719,407.898193359375,414.696502685547,36189176,"2010-05-03","BBKP"
414.696502685547,428.293121337891,407.898193359375,414.696502685547,27752512,"2010-05-04","BBKP"
394.301605224609,407.898193359375,387.503295898438,394.301605224609,54312081,"2010-05-05","BBKP"
401.099884033203,401.099884033203,367.108367919922,401.099884033203,59390554,"2010-05-06","BBKP"
401.099884033203,401.099884033203,367.108367919922,401.099884033203,54457705,"2010-05-07","BBKP"
401.099884033203,428.293121337891,401.099884033203,421.494812011719,103331665,"2010-05-10","BBKP"
414.696502685547,421.494812011719,401.099884033203,414.696502685547,58487387,"2010-05-11","BBKP"
401.099884033203,401.099884033203,367.108367919922,401.099884033203,32003573,"2010-05-12","BBKP"
414.696502685547,421.494812011719,401.099884033203,414.696502685547,86963610,"2010-05-14","BBKP"
407.898193359375,407.898193359375,394.301605224609,407.898193359375,10223874,"2010-05-17","BBKP"
401.099884033203,407.898193359375,394.301605224609,401.099884033203,8055686,"2010-05-18","BBKP"
367.108367919922,394.301605224609,367.108367919922,367.108367919922,18976058,"2010-05-19","BBKP"
367.108367919922,380.704986572266,346.713470458984,367.108367919922,39535600,"2010-05-20","BBKP"
339.915161132812,367.108367919922,339.915161132812,339.915161132812,27364916,"2010-05-21","BBKP"
346.713470458984,353.511779785156,336.516021728516,346.713470458984,12224373,"2010-05-24","BBKP"
322.919403076172,339.915161132812,312.721954345703,322.919403076172,21073640,"2010-05-25","BBKP"
353.511779785156,353.511779785156,326.318572998047,353.511779785156,19246714,"2010-05-26","BBKP"
353.511779785156,367.108367919922,333.116851806641,353.511779785156,23789759,"2010-05-27","BBKP"
387.503295898438,387.503295898438,353.511779785156,387.503295898438,64469027,"2010-05-31","BBKP"
360.310089111328,387.503295898438,360.310089111328,360.310089111328,18765711,"2010-06-01","BBKP"
367.108367919922,380.704986572266,360.310089111328,367.108367919922,5716132,"2010-06-02","BBKP"
380.704986572266,387.503295898438,373.906677246094,380.704986572266,14383000,"2010-06-03","BBKP"
380.704986572266,387.503295898438,373.906677246094,380.704986572266,11743371,"2010-06-04","BBKP"
367.108367919922,367.108367919922,346.713470458984,367.108367919922,10635742,"2010-06-07","BBKP"
373.906677246094,380.704986572266,360.310089111328,373.906677246094,13557794,"2010-06-08","BBKP"
373.906677246094,373.906677246094,367.108367919922,373.906677246094,4448168,"2010-06-09","BBKP"
367.108367919922,373.906677246094,360.310089111328,367.108367919922,1212067,"2010-06-10","BBKP"
373.906677246094,380.704986572266,367.108367919922,373.906677246094,12063304,"2010-06-11","BBKP"
380.704986572266,380.704986572266,360.310089111328,380.704986572266,10223139,"2010-06-14","BBKP"
380.704986572266,380.704986572266,367.108367919922,380.704986572266,5059350,"2010-06-15","BBKP"
380.704986572266,387.503295898438,373.906677246094,380.704986572266,27971685,"2010-06-16","BBKP"
394.301605224609,394.301605224609,380.704986572266,394.301605224609,37899897,"2010-06-17","BBKP"
394.301605224609,401.099884033203,387.503295898438,394.301605224609,39346582,"2010-06-18","BBKP"
401.099884033203,414.696502685547,394.301605224609,401.099884033203,51391499,"2010-06-21","BBKP"
401.099884033203,401.099884033203,394.301605224609,401.099884033203,10635742,"2010-06-22","BBKP"
394.301605224609,394.301605224609,387.503295898438,394.301605224609,4975506,"2010-06-23","BBKP"
394.301605224609,401.099884033203,387.503295898438,394.301605224609,9356746,"2010-06-24","BBKP"
421.494812011719,421.494812011719,394.301605224609,421.494812011719,99258590,"2010-06-25","BBKP"
428.293121337891,441.889709472656,421.494812011719,428.293121337891,89738567,"2010-06-28","BBKP"
407.898193359375,435.091400146484,407.898193359375,407.898193359375,50269160,"2010-06-29","BBKP"
455.486328125,455.486328125,401.099884033203,455.486328125,207802585,"2010-06-30","BBKP"
441.889709472656,455.486328125,428.293121337891,441.889709472656,94294115,"2010-07-01","BBKP"
441.889709472656,462.284637451172,435.091400146484,441.889709472656,69994670,"2010-07-02","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,34648351,"2010-07-05","BBKP"
455.486328125,455.486328125,428.293121337891,455.486328125,48732012,"2010-07-06","BBKP"
455.486328125,455.486328125,441.889709472656,455.486328125,43203426,"2010-07-07","BBKP"
462.284637451172,475.881225585938,455.486328125,462.284637451172,163637153,"2010-07-08","BBKP"
469.082916259766,475.881225585938,448.688018798828,469.082916259766,117405029,"2010-07-09","BBKP"
448.688018798828,469.082916259766,448.688018798828,448.688018798828,5,"2010-07-12","BBKP"
448.688018798828,462.284637451172,435.091400146484,448.688018798828,62740654,"2010-07-13","BBKP"
435.091400146484,455.486328125,435.091400146484,435.091400146484,24117782,"2010-07-14","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,27419341,"2010-07-15","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,8622739,"2010-07-16","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,40045286,"2010-07-19","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,46037957,"2010-07-20","BBKP"
428.293121337891,428.293121337891,421.494812011719,428.293121337891,17156486,"2010-07-21","BBKP"
448.688018798828,455.486328125,428.293121337891,448.688018798828,140760121,"2010-07-22","BBKP"
441.889709472656,462.284637451172,441.889709472656,441.889709472656,103696462,"2010-07-23","BBKP"
441.889709472656,455.486328125,435.091400146484,441.889709472656,39684901,"2010-07-26","BBKP"
428.293121337891,448.688018798828,428.293121337891,428.293121337891,27767957,"2010-07-27","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,35151417,"2010-07-28","BBKP"
441.889709472656,455.486328125,435.091400146484,441.889709472656,54848244,"2010-07-29","BBKP"
448.688018798828,448.688018798828,414.696502685547,448.688018798828,27056751,"2010-07-30","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,10196661,"2010-08-02","BBKP"
428.293121337891,448.688018798828,421.494812011719,428.293121337891,28858671,"2010-08-03","BBKP"
421.494812011719,435.091400146484,414.696502685547,421.494812011719,33468645,"2010-08-04","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,15603157,"2010-08-05","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,7369485,"2010-08-06","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,8071131,"2010-08-09","BBKP"
441.889709472656,455.486328125,428.293121337891,441.889709472656,57665123,"2010-08-10","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,30166350,"2010-08-11","BBKP"
448.688018798828,448.688018798828,428.293121337891,448.688018798828,35673606,"2010-08-12","BBKP"
448.688018798828,448.688018798828,441.889709472656,448.688018798828,33922434,"2010-08-13","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,12001523,"2010-08-16","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,15239831,"2010-08-18","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,10863004,"2010-08-19","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,15995902,"2010-08-20","BBKP"
435.091400146484,441.889709472656,435.091400146484,435.091400146484,7965958,"2010-08-23","BBKP"
489.477844238281,530.267639160156,441.889709472656,489.477844238281,806406357,"2010-08-24","BBKP"
503.074432373047,516.671020507812,489.477844238281,503.074432373047,214477780,"2010-08-25","BBKP"
496.276153564453,509.872741699219,489.477844238281,496.276153564453,114955153,"2010-08-26","BBKP"
482.679534912109,496.276153564453,475.881225585938,482.679534912109,45912926,"2010-08-27","BBKP"
469.082916259766,496.276153564453,455.486328125,469.082916259766,116192962,"2010-08-30","BBKP"
469.082916259766,489.477844238281,455.486328125,469.082916259766,124871598,"2010-08-31","BBKP"
475.881225585938,489.477844238281,469.082916259766,475.881225585938,76499234,"2010-09-01","BBKP"
469.082916259766,482.679534912109,469.082916259766,469.082916259766,37067337,"2010-09-02","BBKP"
469.082916259766,482.679534912109,469.082916259766,469.082916259766,22196714,"2010-09-03","BBKP"
475.881225585938,475.881225585938,462.284637451172,475.881225585938,45098017,"2010-09-06","BBKP"
469.082916259766,475.881225585938,462.284637451172,469.082916259766,19801999,"2010-09-07","BBKP"
475.881225585938,496.276153564453,469.082916259766,489.477844238281,85544874,"2010-09-15","BBKP"
496.276153564453,503.074432373047,482.679534912109,496.276153564453,63187089,"2010-09-16","BBKP"
496.276153564453,503.074432373047,489.477844238281,496.276153564453,44230153,"2010-09-17","BBKP"
516.671020507812,530.267639160156,496.276153564453,516.671020507812,209108057,"2010-09-20","BBKP"
509.872741699219,530.267639160156,503.074432373047,509.872741699219,75436469,"2010-09-21","BBKP"
503.074432373047,516.671020507812,496.276153564453,503.074432373047,49547656,"2010-09-22","BBKP"
496.276153564453,503.074432373047,482.679534912109,496.276153564453,57832812,"2010-09-23","BBKP"
496.276153564453,503.074432373047,482.679534912109,496.276153564453,39413510,"2010-09-24","BBKP"
496.276153564453,496.276153564453,482.679534912109,496.276153564453,31534338,"2010-09-27","BBKP"
503.074432373047,516.671020507812,489.477844238281,503.074432373047,153565522,"2010-09-28","BBKP"
496.276153564453,503.074432373047,489.477844238281,496.276153564453,36548089,"2010-09-29","BBKP"
496.276153564453,509.872741699219,489.477844238281,496.276153564453,82486022,"2010-09-30","BBKP"
496.276153564453,503.074432373047,489.477844238281,496.276153564453,26282293,"2010-10-01","BBKP"
509.872741699219,543.8642578125,482.679534912109,509.872741699219,116843124,"2010-10-04","BBKP"
503.074432373047,516.671020507812,503.074432373047,503.074432373047,34659383,"2010-10-05","BBKP"
503.074432373047,516.671020507812,496.276153564453,503.074432373047,45487820,"2010-10-06","BBKP"
503.074432373047,503.074432373047,489.477844238281,503.074432373047,38650820,"2010-10-07","BBKP"
496.276153564453,496.276153564453,489.477844238281,496.276153564453,11245452,"2010-10-08","BBKP"
496.276153564453,503.074432373047,489.477844238281,496.276153564453,6311869,"2010-10-11","BBKP"
482.679534912109,503.074432373047,482.679534912109,482.679534912109,76558808,"2010-10-12","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,31606415,"2010-10-13","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,18381792,"2010-10-14","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,9621518,"2010-10-15","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,11683797,"2010-10-18","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,9167728,"2010-10-19","BBKP"
489.477844238281,489.477844238281,475.881225585938,489.477844238281,14572018,"2010-10-20","BBKP"
482.679534912109,489.477844238281,482.679534912109,482.679534912109,5103479,"2010-10-21","BBKP"
489.477844238281,496.276153564453,482.679534912109,489.477844238281,24448747,"2010-10-22","BBKP"
489.477844238281,496.276153564453,489.477844238281,489.477844238281,21872369,"2010-10-25","BBKP"
496.276153564453,509.872741699219,489.477844238281,496.276153564453,95523834,"2010-10-26","BBKP"
482.679534912109,503.074432373047,475.881225585938,482.679534912109,38330887,"2010-10-27","BBKP"
489.477844238281,489.477844238281,475.881225585938,489.477844238281,13973339,"2010-10-28","BBKP"
475.881225585938,489.477844238281,475.881225585938,475.881225585938,10819611,"2010-10-29","BBKP"
482.679534912109,489.477844238281,475.881225585938,482.679534912109,19394545,"2010-11-01","BBKP"
482.679534912109,489.477844238281,475.881225585938,482.679534912109,4574670,"2010-11-02","BBKP"
469.082916259766,482.679534912109,462.284637451172,469.082916259766,21013331,"2010-11-03","BBKP"
475.881225585938,475.881225585938,462.284637451172,475.881225585938,5685242,"2010-11-04","BBKP"
462.284637451172,475.881225585938,455.486328125,462.284637451172,18899568,"2010-11-05","BBKP"
455.486328125,462.284637451172,441.889709472656,455.486328125,45211280,"2010-11-08","BBKP"
462.284637451172,469.082916259766,448.688018798828,462.284637451172,46722687,"2010-11-09","BBKP"
462.284637451172,469.082916259766,455.486328125,462.284637451172,18406063,"2010-11-10","BBKP"
462.284637451172,469.082916259766,455.486328125,462.284637451172,7156932,"2010-11-11","BBKP"
448.688018798828,462.284637451172,441.889709472656,448.688018798828,18957671,"2010-11-12","BBKP"
435.091400146484,448.688018798828,421.494812011719,435.091400146484,20651476,"2010-11-15","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,23486742,"2010-11-16","BBKP"
448.688018798828,448.688018798828,435.091400146484,448.688018798828,10369499,"2010-11-18","BBKP"
448.688018798828,455.486328125,441.889709472656,448.688018798828,15568590,"2010-11-19","BBKP"
455.486328125,462.284637451172,448.688018798828,455.486328125,26926571,"2010-11-22","BBKP"
448.688018798828,455.486328125,441.889709472656,448.688018798828,7696773,"2010-11-23","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,18437688,"2010-11-24","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,7910061,"2010-11-25","BBKP"
455.486328125,462.284637451172,441.889709472656,455.486328125,42936448,"2010-11-26","BBKP"
448.688018798828,455.486328125,441.889709472656,448.688018798828,5065969,"2010-11-29","BBKP"
435.091400146484,441.889709472656,428.293121337891,435.091400146484,13339357,"2010-11-30","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,14138086,"2010-12-01","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,16498969,"2010-12-02","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,5272639,"2010-12-03","BBKP"
435.091400146484,441.889709472656,435.091400146484,435.091400146484,4318724,"2010-12-06","BBKP"
448.688018798828,448.688018798828,435.091400146484,448.688018798828,20622057,"2010-12-08","BBKP"
462.284637451172,475.881225585938,441.889709472656,462.284637451172,94257342,"2010-12-09","BBKP"
462.284637451172,469.082916259766,448.688018798828,462.284637451172,23251389,"2010-12-10","BBKP"
462.284637451172,462.284637451172,448.688018798828,462.284637451172,14703668,"2010-12-13","BBKP"
455.486328125,462.284637451172,455.486328125,455.486328125,12208928,"2010-12-14","BBKP"
455.486328125,462.284637451172,448.688018798828,455.486328125,14160886,"2010-12-15","BBKP"
448.688018798828,462.284637451172,441.889709472656,448.688018798828,12757594,"2010-12-16","BBKP"
448.688018798828,455.486328125,441.889709472656,448.688018798828,15914264,"2010-12-17","BBKP"
455.486328125,469.082916259766,441.889709472656,455.486328125,59913478,"2010-12-20","BBKP"
448.688018798828,462.284637451172,441.889709472656,448.688018798828,24446540,"2010-12-21","BBKP"
435.091400146484,448.688018798828,428.293121337891,435.091400146484,19565175,"2010-12-22","BBKP"
435.091400146484,435.091400146484,428.293121337891,435.091400146484,8916930,"2010-12-23","BBKP"
435.091400146484,441.889709472656,435.091400146484,435.091400146484,9734781,"2010-12-27","BBKP"
441.889709472656,441.889709472656,435.091400146484,441.889709472656,4181190,"2010-12-28","BBKP"
448.688018798828,448.688018798828,435.091400146484,448.688018798828,9709775,"2010-12-29","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,7515110,"2010-12-30","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,6748742,"2011-01-03","BBKP"
441.889709472656,441.889709472656,428.293121337891,441.889709472656,13183436,"2011-01-04","BBKP"
441.889709472656,448.688018798828,428.293121337891,441.889709472656,21584062,"2011-01-05","BBKP"
448.688018798828,448.688018798828,435.091400146484,448.688018798828,18752473,"2011-01-06","BBKP"
441.889709472656,448.688018798828,435.091400146484,441.889709472656,32555917,"2011-01-07","BBKP"
435.091400146484,441.889709472656,421.494812011719,435.091400146484,38618459,"2011-01-10","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,22128315,"2011-01-11","BBKP"
435.091400146484,435.091400146484,421.494812011719,435.091400146484,9062555,"2011-01-12","BBKP"
428.293121337891,435.091400146484,421.494812011719,428.293121337891,3036787,"2011-01-13","BBKP"
421.494812011719,428.293121337891,414.696502685547,421.494812011719,17131480,"2011-01-14","BBKP"
421.494812011719,435.091400146484,414.696502685547,421.494812011719,34588041,"2011-01-17","BBKP"
414.696502685547,421.494812011719,414.696502685547,414.696502685547,13888759,"2011-01-18","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,4601148,"2011-01-19","BBKP"
401.099884033203,414.696502685547,401.099884033203,401.099884033203,5910298,"2011-01-20","BBKP"
407.898193359375,407.898193359375,380.704986572266,407.898193359375,16089308,"2011-01-21","BBKP"
387.503295898438,407.898193359375,387.503295898438,387.503295898438,11174111,"2011-01-24","BBKP"
414.696502685547,421.494812011719,387.503295898438,414.696502685547,11446973,"2011-01-25","BBKP"
414.696502685547,421.494812011719,407.898193359375,414.696502685547,5822040,"2011-01-26","BBKP"
421.494812011719,421.494812011719,414.696502685547,421.494812011719,7388608,"2011-01-27","BBKP"
414.696502685547,421.494812011719,401.099884033203,414.696502685547,6353791,"2011-01-28","BBKP"
407.898193359375,414.696502685547,394.301605224609,407.898193359375,7326828,"2011-01-31","BBKP"
421.494812011719,421.494812011719,407.898193359375,421.494812011719,12063304,"2011-02-01","BBKP"
414.696502685547,428.293121337891,414.696502685547,414.696502685547,19538698,"2011-02-02","BBKP"
416.462005615234,416.462005615234,402.344665527344,416.462005615234,17635737,"2011-02-04","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,10646469,"2011-02-07","BBKP"
402.344665527344,409.403350830078,395.285980224609,402.344665527344,28566962,"2011-02-08","BBKP"
388.227294921875,402.344665527344,388.227294921875,388.227294921875,15766407,"2011-02-09","BBKP"
381.168640136719,388.227294921875,367.05126953125,381.168640136719,42157325,"2011-02-10","BBKP"
381.168640136719,388.227294921875,374.109954833984,381.168640136719,28857385,"2011-02-11","BBKP"
374.109954833984,381.168640136719,367.05126953125,374.109954833984,29448855,"2011-02-14","BBKP"
374.109954833984,374.109954833984,367.05126953125,374.109954833984,8331588,"2011-02-16","BBKP"
374.109954833984,374.109954833984,367.05126953125,374.109954833984,5233982,"2011-02-17","BBKP"
402.344665527344,402.344665527344,374.109954833984,402.344665527344,151211027,"2011-02-18","BBKP"
388.227294921875,402.344665527344,381.168640136719,388.227294921875,46592291,"2011-02-21","BBKP"
381.168640136719,381.168640136719,374.109954833984,381.168640136719,38304621,"2011-02-22","BBKP"
395.285980224609,409.403350830078,374.109954833984,395.285980224609,151980293,"2011-02-23","BBKP"
395.285980224609,402.344665527344,388.227294921875,395.285980224609,44152033,"2011-02-24","BBKP"
395.285980224609,395.285980224609,388.227294921875,395.285980224609,5269400,"2011-02-25","BBKP"
395.285980224609,395.285980224609,381.168640136719,395.285980224609,9285024,"2011-02-28","BBKP"
409.403350830078,409.403350830078,388.227294921875,409.403350830078,115804965,"2011-03-01","BBKP"
409.403350830078,409.403350830078,395.285980224609,409.403350830078,97616716,"2011-03-02","BBKP"
409.403350830078,409.403350830078,395.285980224609,409.403350830078,17276605,"2011-03-03","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,29089723,"2011-03-04","BBKP"
402.344665527344,409.403350830078,395.285980224609,402.344665527344,11569446,"2011-03-07","BBKP"
409.403350830078,409.403350830078,395.285980224609,409.403350830078,33440396,"2011-03-08","BBKP"
416.462005615234,416.462005615234,402.344665527344,416.462005615234,25509733,"2011-03-09","BBKP"
437.638061523438,451.755401611328,409.403350830078,437.638061523438,147198236,"2011-03-10","BBKP"
423.520690917969,437.638061523438,423.520690917969,423.520690917969,24177330,"2011-03-11","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,22357584,"2011-03-14","BBKP"
423.520690917969,430.579376220703,409.403350830078,423.520690917969,39233973,"2011-03-15","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,20189331,"2011-03-16","BBKP"
430.579376220703,430.579376220703,416.462005615234,430.579376220703,10730762,"2011-03-17","BBKP"
451.755401611328,458.814086914062,423.520690917969,451.755401611328,112465813,"2011-03-18","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,26567296,"2011-03-21","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,19583694,"2011-03-22","BBKP"
451.755401611328,451.755401611328,451.755401611328,451.755401611328,0,"2011-03-23","BBKP"
465.872772216797,465.872772216797,451.755401611328,465.872772216797,29380146,"2011-03-24","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,23785614,"2011-03-25","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,13489069,"2011-03-28","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,27954950,"2011-03-29","BBKP"
479.990112304688,479.990112304688,451.755401611328,479.990112304688,91433547,"2011-03-30","BBKP"
479.990112304688,479.990112304688,465.872772216797,479.990112304688,38427165,"2011-03-31","BBKP"
479.990112304688,494.107482910156,472.931457519531,479.990112304688,73525095,"2011-04-01","BBKP"
494.107482910156,494.107482910156,479.990112304688,494.107482910156,47842525,"2011-04-04","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,55387847,"2011-04-05","BBKP"
508.224822998047,515.283508300781,487.048797607422,508.224822998047,93243376,"2011-04-06","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,24761009,"2011-04-07","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,17267396,"2011-04-08","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,24893470,"2011-04-11","BBKP"
501.166168212891,501.166168212891,494.107482910156,501.166168212891,21346064,"2011-04-12","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,45932819,"2011-04-13","BBKP"
515.283508300781,529.40087890625,508.224822998047,515.283508300781,127797295,"2011-04-14","BBKP"
522.342224121094,529.40087890625,515.283508300781,522.342224121094,45093427,"2011-04-15","BBKP"
515.283508300781,522.342224121094,508.224822998047,515.283508300781,30791883,"2011-04-18","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,22319334,"2011-04-19","BBKP"
522.342224121094,529.40087890625,508.224822998047,522.342224121094,49065842,"2011-04-20","BBKP"
529.40087890625,529.40087890625,515.283508300781,529.40087890625,52053654,"2011-04-21","BBKP"
522.342224121094,529.40087890625,515.283508300781,522.342224121094,27979033,"2011-04-25","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,37861195,"2011-04-26","BBKP"
515.283508300781,522.342224121094,508.224822998047,515.283508300781,42553292,"2011-04-27","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,16498839,"2011-04-28","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,64872626,"2011-04-29","BBKP"
522.342224121094,522.342224121094,508.224822998047,522.342224121094,75359716,"2011-05-02","BBKP"
515.283508300781,522.342224121094,508.224822998047,515.283508300781,12161625,"2011-05-03","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,50087988,"2011-05-04","BBKP"
515.283508300781,515.283508300781,508.224822998047,515.283508300781,24221248,"2011-05-05","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,17846825,"2011-05-06","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,22883887,"2011-05-09","BBKP"
515.283508300781,515.283508300781,508.224822998047,515.283508300781,18041621,"2011-05-10","BBKP"
515.283508300781,522.342224121094,501.166168212891,515.283508300781,37203140,"2011-05-11","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,28253164,"2011-05-12","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,33773319,"2011-05-13","BBKP"
515.283508300781,522.342224121094,501.166168212891,515.283508300781,74513241,"2011-05-16","BBKP"
529.40087890625,529.40087890625,515.283508300781,529.40087890625,53904567,"2011-05-18","BBKP"
529.40087890625,536.459533691406,515.283508300781,529.40087890625,65769394,"2011-05-19","BBKP"
522.342224121094,529.40087890625,515.283508300781,522.342224121094,21928326,"2011-05-20","BBKP"
508.224822998047,522.342224121094,501.166168212891,508.224822998047,47406183,"2011-05-23","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,17380024,"2011-05-24","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,11772033,"2011-05-25","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,8582343,"2011-05-26","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,13938870,"2011-05-27","BBKP"
515.283508300781,515.283508300781,508.224822998047,515.283508300781,42757296,"2011-05-30","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,65910355,"2011-05-31","BBKP"
522.342224121094,529.40087890625,515.283508300781,522.342224121094,12725470,"2011-06-01","BBKP"
515.283508300781,515.283508300781,508.224822998047,515.283508300781,12605759,"2011-06-03","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,6091791,"2011-06-06","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,15595695,"2011-06-07","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,13896369,"2011-06-08","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,6844057,"2011-06-09","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,10722970,"2011-06-10","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,24088787,"2011-06-13","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,3764869,"2011-06-14","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,27702778,"2011-06-15","BBKP"
494.107482910156,501.166168212891,479.990112304688,494.107482910156,33209474,"2011-06-16","BBKP"
494.107482910156,494.107482910156,472.931457519531,494.107482910156,31828904,"2011-06-17","BBKP"
494.107482910156,494.107482910156,487.048797607422,494.107482910156,13914786,"2011-06-20","BBKP"
501.166168212891,501.166168212891,494.107482910156,501.166168212891,9258107,"2011-06-21","BBKP"
501.166168212891,501.166168212891,487.048797607422,501.166168212891,5221940,"2011-06-22","BBKP"
494.107482910156,494.107482910156,487.048797607422,494.107482910156,2993478,"2011-06-23","BBKP"
487.048797607422,494.107482910156,479.990112304688,487.048797607422,11588571,"2011-06-24","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,6928350,"2011-06-27","BBKP"
487.048797607422,487.048797607422,479.990112304688,487.048797607422,10077665,"2011-06-28","BBKP"
487.048797607422,494.107482910156,479.990112304688,487.048797607422,5669616,"2011-06-30","BBKP"
508.224822998047,508.224822998047,487.048797607422,508.224822998047,35313268,"2011-07-01","BBKP"
508.224822998047,508.224822998047,508.224822998047,508.224822998047,0,"2011-07-04","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,3549531,"2011-07-05","BBKP"
494.107482910156,494.107482910156,487.048797607422,494.107482910156,4039708,"2011-07-06","BBKP"
501.166168212891,501.166168212891,487.048797607422,501.166168212891,5198565,"2011-07-07","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,10217918,"2011-07-08","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,14595508,"2011-07-11","BBKP"
494.107482910156,501.166168212891,479.990112304688,494.107482910156,29375187,"2011-07-12","BBKP"
508.224822998047,508.224822998047,479.990112304688,508.224822998047,26740841,"2011-07-13","BBKP"
508.224822998047,522.342224121094,494.107482910156,508.224822998047,107683756,"2011-07-14","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,17526652,"2011-07-15","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,18191790,"2011-07-18","BBKP"
501.166168212891,501.166168212891,487.048797607422,501.166168212891,45407225,"2011-07-19","BBKP"
515.283508300781,522.342224121094,494.107482910156,515.283508300781,70035774,"2011-07-20","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,35974865,"2011-07-21","BBKP"
515.283508300781,515.283508300781,501.166168212891,515.283508300781,38136034,"2011-07-22","BBKP"
522.342224121094,522.342224121094,508.224822998047,522.342224121094,46284160,"2011-07-25","BBKP"
543.518249511719,543.518249511719,522.342224121094,543.518249511719,125250784,"2011-07-26","BBKP"
550.576904296875,550.576904296875,536.459533691406,550.576904296875,73131254,"2011-07-27","BBKP"
599.987670898438,599.987670898438,543.518249511719,599.987670898438,210150531,"2011-07-28","BBKP"
592.928955078125,599.987670898438,571.7529296875,592.928955078125,62156820,"2011-07-29","BBKP"
607.046325683594,614.105041503906,592.928955078125,607.046325683594,55308512,"2011-08-01","BBKP"
592.928955078125,607.046325683594,585.870300292969,592.928955078125,32080368,"2011-08-02","BBKP"
599.987670898438,599.987670898438,571.7529296875,599.987670898438,23514317,"2011-08-03","BBKP"
585.870300292969,599.987670898438,571.7529296875,585.870300292969,32918343,"2011-08-04","BBKP"
550.576904296875,564.694274902344,536.459533691406,550.576904296875,75448968,"2011-08-05","BBKP"
550.576904296875,550.576904296875,501.166168212891,550.576904296875,46449913,"2011-08-08","BBKP"
529.40087890625,557.635559082031,487.048797607422,529.40087890625,69520096,"2011-08-09","BBKP"
543.518249511719,557.635559082031,529.40087890625,543.518249511719,31299060,"2011-08-10","BBKP"
543.518249511719,543.518249511719,522.342224121094,543.518249511719,39139055,"2011-08-11","BBKP"
543.518249511719,557.635559082031,529.40087890625,543.518249511719,32386374,"2011-08-12","BBKP"
543.518249511719,550.576904296875,536.459533691406,543.518249511719,7130938,"2011-08-15","BBKP"
543.518249511719,550.576904296875,529.40087890625,543.518249511719,12562550,"2011-08-16","BBKP"
536.459533691406,543.518249511719,529.40087890625,536.459533691406,17474942,"2011-08-18","BBKP"
515.283508300781,529.40087890625,508.224822998047,515.283508300781,23617735,"2011-08-19","BBKP"
515.283508300781,515.283508300781,494.107482910156,515.283508300781,37773360,"2011-08-22","BBKP"
508.224822998047,529.40087890625,501.166168212891,508.224822998047,131718709,"2011-08-23","BBKP"
501.166168212891,515.283508300781,494.107482910156,501.166168212891,27302561,"2011-08-24","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,35732610,"2011-08-25","BBKP"
487.048797607422,501.166168212891,487.048797607422,487.048797607422,21788073,"2011-08-26","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,47854567,"2011-09-05","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,33841321,"2011-09-06","BBKP"
494.107482910156,501.166168212891,472.931457519531,494.107482910156,67404261,"2011-09-07","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,30268414,"2011-09-08","BBKP"
494.107482910156,494.107482910156,487.048797607422,494.107482910156,12478256,"2011-09-09","BBKP"
472.931457519531,487.048797607422,472.931457519531,472.931457519531,20144706,"2011-09-12","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,22546713,"2011-09-13","BBKP"
465.872772216797,479.990112304688,451.755401611328,465.872772216797,41589230,"2011-09-14","BBKP"
451.755401611328,472.931457519531,437.638061523438,451.755401611328,58654039,"2011-09-15","BBKP"
465.872772216797,465.872772216797,444.696746826172,465.872772216797,40591876,"2011-09-16","BBKP"
444.696746826172,458.814086914062,437.638061523438,444.696746826172,28175954,"2011-09-19","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,42094282,"2011-09-20","BBKP"
430.579376220703,444.696746826172,423.520690917969,430.579376220703,21467191,"2011-09-21","BBKP"
381.168640136719,423.520690917969,374.109954833984,381.168640136719,31549107,"2011-09-22","BBKP"
381.168640136719,402.344665527344,352.933929443359,381.168640136719,50517247,"2011-09-23","BBKP"
352.933929443359,388.227294921875,349.404571533203,352.933929443359,40853257,"2011-09-26","BBKP"
388.227294921875,388.227294921875,367.05126953125,388.227294921875,85970060,"2011-09-27","BBKP"
381.168640136719,388.227294921875,374.109954833984,381.168640136719,86399319,"2011-09-28","BBKP"
402.344665527344,402.344665527344,374.109954833984,402.344665527344,296833898,"2011-09-29","BBKP"
395.285980224609,409.403350830078,388.227294921875,395.285980224609,82873163,"2011-09-30","BBKP"
359.992584228516,381.168640136719,352.933929443359,359.992584228516,59273136,"2011-10-03","BBKP"
345.875244140625,359.992584228516,335.287231445312,345.875244140625,60543912,"2011-10-04","BBKP"
359.992584228516,359.992584228516,342.345886230469,359.992584228516,63519681,"2011-10-05","BBKP"
381.168640136719,381.168640136719,359.992584228516,381.168640136719,65272134,"2011-10-06","BBKP"
367.05126953125,388.227294921875,359.992584228516,367.05126953125,60354074,"2011-10-07","BBKP"
359.992584228516,374.109954833984,359.992584228516,359.992584228516,61580933,"2011-10-10","BBKP"
367.05126953125,388.227294921875,367.05126953125,367.05126953125,110164391,"2011-10-11","BBKP"
395.285980224609,395.285980224609,367.05126953125,395.285980224609,125239451,"2011-10-12","BBKP"
444.696746826172,451.755401611328,395.285980224609,444.696746826172,338291375,"2011-10-13","BBKP"
437.638061523438,451.755401611328,423.520690917969,437.638061523438,52734376,"2011-10-14","BBKP"
451.755401611328,458.814086914062,430.579376220703,451.755401611328,83157210,"2011-10-17","BBKP"
430.579376220703,437.638061523438,409.403350830078,430.579376220703,113413583,"2011-10-18","BBKP"
437.638061523438,444.696746826172,423.520690917969,437.638061523438,50006528,"2011-10-19","BBKP"
451.755401611328,458.814086914062,423.520690917969,451.755401611328,96692322,"2011-10-20","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,21596819,"2011-10-21","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,105923512,"2011-10-24","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,46140365,"2011-10-25","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,69883479,"2011-10-26","BBKP"
479.990112304688,479.990112304688,465.872772216797,479.990112304688,61695685,"2011-10-27","BBKP"
494.107482910156,501.166168212891,472.931457519531,494.107482910156,128637396,"2011-10-28","BBKP"
479.990112304688,494.107482910156,472.931457519531,479.990112304688,74409822,"2011-10-31","BBKP"
458.814086914062,479.990112304688,458.814086914062,458.814086914062,36774589,"2011-11-01","BBKP"
465.872772216797,479.990112304688,444.696746826172,465.872772216797,68279779,"2011-11-02","BBKP"
451.755401611328,472.931457519531,444.696746826172,451.755401611328,20890596,"2011-11-03","BBKP"
465.872772216797,479.990112304688,458.814086914062,465.872772216797,14771887,"2011-11-04","BBKP"
458.814086914062,472.931457519531,451.755401611328,458.814086914062,8487424,"2011-11-07","BBKP"
451.755401611328,465.872772216797,451.755401611328,451.755401611328,8598635,"2011-11-08","BBKP"
479.990112304688,479.990112304688,458.814086914062,479.990112304688,31806237,"2011-11-09","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,39427352,"2011-11-10","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,18754927,"2011-11-11","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,18478671,"2011-11-14","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,14181833,"2011-11-15","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,15886118,"2011-11-16","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,11085644,"2011-11-17","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,18397920,"2011-11-18","BBKP"
430.579376220703,444.696746826172,430.579376220703,430.579376220703,23618444,"2011-11-21","BBKP"
451.755401611328,451.755401611328,430.579376220703,451.755401611328,34644587,"2011-11-22","BBKP"
430.579376220703,451.755401611328,423.520690917969,430.579376220703,51511768,"2011-11-23","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,15254980,"2011-11-24","BBKP"
430.579376220703,437.638061523438,416.462005615234,430.579376220703,17906326,"2011-11-25","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,8444923,"2011-11-28","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,16183624,"2011-11-29","BBKP"
423.520690917969,430.579376220703,409.403350830078,423.520690917969,27042597,"2011-11-30","BBKP"
423.520690917969,423.520690917969,423.520690917969,423.520690917969,0,"2011-12-01","BBKP"
437.638061523438,444.696746826172,423.520690917969,437.638061523438,38688545,"2011-12-02","BBKP"
416.462005615234,437.638061523438,416.462005615234,416.462005615234,25584817,"2011-12-05","BBKP"
423.520690917969,423.520690917969,409.403350830078,423.520690917969,11425651,"2011-12-06","BBKP"
423.520690917969,423.520690917969,409.403350830078,423.520690917969,28916178,"2011-12-07","BBKP"
423.520690917969,423.520690917969,409.403350830078,423.520690917969,4529884,"2011-12-08","BBKP"
409.403350830078,416.462005615234,409.403350830078,409.403350830078,9503903,"2011-12-09","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,13679614,"2011-12-12","BBKP"
416.462005615234,416.462005615234,402.344665527344,416.462005615234,20796386,"2011-12-13","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,12330211,"2011-12-14","BBKP"
402.344665527344,402.344665527344,388.227294921875,402.344665527344,18096872,"2011-12-15","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,16952182,"2011-12-16","BBKP"
409.403350830078,409.403350830078,409.403350830078,409.403350830078,0,"2011-12-19","BBKP"
409.403350830078,409.403350830078,402.344665527344,409.403350830078,13949495,"2011-12-20","BBKP"
423.520690917969,423.520690917969,409.403350830078,423.520690917969,24908345,"2011-12-21","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,5711409,"2011-12-22","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,11945579,"2011-12-23","BBKP"
402.344665527344,416.462005615234,402.344665527344,402.344665527344,6919142,"2011-12-27","BBKP"
409.403350830078,409.403350830078,402.344665527344,409.403350830078,1274317,"2011-12-28","BBKP"
416.462005615234,416.462005615234,402.344665527344,416.462005615234,8199835,"2011-12-29","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,2382882,"2011-12-30","BBKP"
409.403350830078,409.403350830078,402.344665527344,409.403350830078,569511,"2012-01-02","BBKP"
416.462005615234,416.462005615234,402.344665527344,416.462005615234,8522841,"2012-01-03","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,10310003,"2012-01-04","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,7424194,"2012-01-05","BBKP"
416.462005615234,416.462005615234,409.403350830078,416.462005615234,3786119,"2012-01-06","BBKP"
416.462005615234,416.462005615234,409.403350830078,416.462005615234,13240439,"2012-01-09","BBKP"
437.638061523438,437.638061523438,416.462005615234,437.638061523438,91905307,"2012-01-10","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,45466727,"2012-01-11","BBKP"
465.872772216797,465.872772216797,444.696746826172,465.872772216797,79208879,"2012-01-12","BBKP"
451.755401611328,465.872772216797,444.696746826172,451.755401611328,4,"2012-01-13","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,13747616,"2012-01-16","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,27183559,"2012-01-17","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,15542569,"2012-01-18","BBKP"
444.696746826172,458.814086914062,437.638061523438,444.696746826172,26779092,"2012-01-19","BBKP"
444.696746826172,458.814086914062,437.638061523438,444.696746826172,18427670,"2012-01-20","BBKP"
430.579376220703,451.755401611328,430.579376220703,430.579376220703,24506712,"2012-01-24","BBKP"
430.579376220703,444.696746826172,423.520690917969,430.579376220703,33650775,"2012-01-25","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,8585884,"2012-01-26","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,2790182,"2012-01-27","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,24951554,"2012-01-30","BBKP"
437.638061523438,444.696746826172,423.520690917969,437.638061523438,70727830,"2012-01-31","BBKP"
465.872772216797,465.872772216797,423.520690917969,465.872772216797,107898386,"2012-02-01","BBKP"
465.872772216797,479.990112304688,451.755401611328,465.872772216797,24729133,"2012-02-02","BBKP"
472.931457519531,479.990112304688,458.814086914062,472.931457519531,107032785,"2012-02-03","BBKP"
458.814086914062,479.990112304688,444.696746826172,458.814086914062,38995260,"2012-02-06","BBKP"
437.638061523438,451.755401611328,430.579376220703,437.638061523438,38787006,"2012-02-07","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,61488139,"2012-02-08","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,18426962,"2012-02-09","BBKP"
430.579376220703,437.638061523438,430.579376220703,430.579376220703,21487025,"2012-02-10","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,2496218,"2012-02-13","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,6152001,"2012-02-14","BBKP"
430.579376220703,437.638061523438,430.579376220703,430.579376220703,2644971,"2012-02-15","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,13086727,"2012-02-16","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,29315686,"2012-02-17","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,37049428,"2012-02-20","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,14544507,"2012-02-21","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,14441797,"2012-02-22","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,3043062,"2012-02-23","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,45300973,"2012-02-24","BBKP"
430.579376220703,430.579376220703,416.462005615234,430.579376220703,20203498,"2012-02-27","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,13459318,"2012-02-28","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,27588025,"2012-02-29","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,2812141,"2012-03-01","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,16177957,"2012-03-02","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,4954893,"2012-03-05","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,7722408,"2012-03-06","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,8028415,"2012-03-07","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,5161022,"2012-03-08","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,2,"2012-03-09","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,4795515,"2012-03-12","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,9637073,"2012-03-13","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,19111934,"2012-03-14","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,48233533,"2012-03-15","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,22451086,"2012-03-16","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,29993575,"2012-03-19","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,28314790,"2012-03-20","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,6291546,"2012-03-21","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,28345249,"2012-03-22","BBKP"
430.579376220703,430.579376220703,409.403350830078,430.579376220703,91743804,"2012-03-26","BBKP"
423.520690917969,437.638061523438,423.520690917969,423.520690917969,48277451,"2012-03-27","BBKP"
458.814086914062,458.814086914062,430.579376220703,458.814086914062,162109668,"2012-03-28","BBKP"
472.931457519531,472.931457519531,444.696746826172,472.931457519531,81878642,"2012-03-29","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,39958613,"2012-03-30","BBKP"
479.990112304688,479.990112304688,458.814086914062,479.990112304688,97147081,"2012-04-02","BBKP"
479.990112304688,479.990112304688,479.990112304688,479.990112304688,0,"2012-04-03","BBKP"
479.990112304688,494.107482910156,472.931457519531,479.990112304688,46506581,"2012-04-04","BBKP"
487.048797607422,487.048797607422,472.931457519531,487.048797607422,17972911,"2012-04-05","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,19989577,"2012-04-09","BBKP"
487.048797607422,487.048797607422,472.931457519531,487.048797607422,18055079,"2012-04-10","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,7380985,"2012-04-11","BBKP"
487.048797607422,487.048797607422,479.990112304688,487.048797607422,19592903,"2012-04-12","BBKP"
494.107482910156,494.107482910156,479.990112304688,494.107482910156,28447251,"2012-04-13","BBKP"
522.342224121094,522.342224121094,487.048797607422,522.342224121094,73342342,"2012-04-16","BBKP"
515.283508300781,529.40087890625,508.224822998047,515.283508300781,24931012,"2012-04-17","BBKP"
529.40087890625,529.40087890625,515.283508300781,529.40087890625,26178413,"2012-04-18","BBKP"
536.459533691406,543.518249511719,522.342224121094,536.459533691406,75477302,"2012-04-19","BBKP"
550.576904296875,557.635559082031,529.40087890625,550.576904296875,47637813,"2012-04-20","BBKP"
536.459533691406,557.635559082031,522.342224121094,536.459533691406,40020948,"2012-04-23","BBKP"
543.518249511719,543.518249511719,522.342224121094,543.518249511719,65882730,"2012-04-24","BBKP"
536.459533691406,543.518249511719,522.342224121094,536.459533691406,10817889,"2012-04-25","BBKP"
529.40087890625,536.459533691406,522.342224121094,529.40087890625,28066160,"2012-04-26","BBKP"
529.40087890625,529.40087890625,515.283508300781,529.40087890625,35968489,"2012-04-27","BBKP"
515.283508300781,529.40087890625,494.107482910156,515.283508300781,48799503,"2012-04-30","BBKP"
515.283508300781,522.342224121094,501.166168212891,515.283508300781,12683677,"2012-05-01","BBKP"
515.283508300781,522.342224121094,501.166168212891,515.283508300781,5,"2012-05-02","BBKP"
515.283508300781,522.342224121094,501.166168212891,515.283508300781,24687341,"2012-05-03","BBKP"
508.224822998047,515.283508300781,494.107482910156,508.224822998047,13882202,"2012-05-04","BBKP"
494.107482910156,501.166168212891,479.990112304688,494.107482910156,40910633,"2012-05-07","BBKP"
501.166168212891,501.166168212891,487.048797607422,501.166168212891,6900016,"2012-05-08","BBKP"
494.107482910156,494.107482910156,479.990112304688,494.107482910156,3949039,"2012-05-09","BBKP"
487.048797607422,494.107482910156,479.990112304688,487.048797607422,9926079,"2012-05-10","BBKP"
494.107482910156,494.107482910156,479.990112304688,494.107482910156,11346316,"2012-05-11","BBKP"
479.990112304688,515.283508300781,479.990112304688,479.990112304688,18443254,"2012-05-14","BBKP"
479.990112304688,487.048797607422,472.931457519531,479.990112304688,25836989,"2012-05-15","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,17484151,"2012-05-16","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,21019515,"2012-05-21","BBKP"
465.872772216797,479.990112304688,458.814086914062,465.872772216797,42610668,"2012-05-22","BBKP"
458.814086914062,465.872772216797,444.696746826172,458.814086914062,17542235,"2012-05-23","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,12733261,"2012-05-24","BBKP"
451.755401611328,458.814086914062,437.638061523438,451.755401611328,14558674,"2012-05-25","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,7737284,"2012-05-28","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1463446,"2012-05-29","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,13750449,"2012-05-30","BBKP"
451.755401611328,451.755401611328,430.579376220703,451.755401611328,17320522,"2012-05-31","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,2696680,"2012-06-01","BBKP"
430.579376220703,430.579376220703,409.403350830078,430.579376220703,10200918,"2012-06-04","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,9245356,"2012-06-05","BBKP"
465.872772216797,472.931457519531,430.579376220703,465.872772216797,49842900,"2012-06-06","BBKP"
451.755401611328,472.931457519531,444.696746826172,451.755401611328,16054705,"2012-06-07","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,8150959,"2012-06-08","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,9243940,"2012-06-11","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,3334901,"2012-06-12","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,8685762,"2012-06-13","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,10422631,"2012-06-14","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,23618444,"2012-06-15","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,15104810,"2012-06-18","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,5748951,"2012-06-19","BBKP"
451.755401611328,451.755401611328,430.579376220703,451.755401611328,21631528,"2012-06-20","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,11060144,"2012-06-21","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,6043624,"2012-06-22","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,7516987,"2012-06-25","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,10419089,"2012-06-26","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,14316419,"2012-06-27","BBKP"
444.696746826172,437.638061523438,430.579376220703,437.638061523438,5,"2012-06-28","BBKP"
437.638061523438,444.696746826172,430.579376220703,444.696746826172,30541836,"2012-06-29","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,14398587,"2012-07-02","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,15925785,"2012-07-03","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,20264416,"2012-07-04","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,39924612,"2012-07-05","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,12026330,"2012-07-06","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,14961016,"2012-07-09","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,12104957,"2012-07-10","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,2834808,"2012-07-11","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,11028268,"2012-07-12","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,16615716,"2012-07-13","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,18559423,"2012-07-16","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,9053394,"2012-07-17","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,10504799,"2012-07-18","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,2312047,"2012-07-19","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,6749847,"2012-07-20","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,17934660,"2012-07-23","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,5911871,"2012-07-24","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,3240691,"2012-07-25","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,3555198,"2012-07-26","BBKP"
444.696746826172,444.696746826172,423.520690917969,444.696746826172,51377890,"2012-07-27","BBKP"
444.696746826172,451.755401611328,430.579376220703,444.696746826172,14772595,"2012-07-30","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,22231499,"2012-07-31","BBKP"
465.872772216797,472.931457519531,437.638061523438,465.872772216797,59053548,"2012-08-01","BBKP"
458.814086914062,472.931457519531,451.755401611328,458.814086914062,29147099,"2012-08-02","BBKP"
458.814086914062,465.872772216797,444.696746826172,458.814086914062,31751694,"2012-08-03","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,10659219,"2012-08-06","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,30355541,"2012-08-07","BBKP"
458.814086914062,472.931457519531,458.814086914062,458.814086914062,12996767,"2012-08-08","BBKP"
472.931457519531,479.990112304688,458.814086914062,472.931457519531,27928741,"2012-08-09","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,20830386,"2012-08-10","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,9301316,"2012-08-13","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,3234316,"2012-08-14","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,3627449,"2012-08-15","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,7143688,"2012-08-16","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,9095895,"2012-08-23","BBKP"
465.872772216797,465.872772216797,451.755401611328,465.872772216797,13228397,"2012-08-24","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,2076167,"2012-08-27","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,15948453,"2012-08-28","BBKP"
444.696746826172,458.814086914062,437.638061523438,444.696746826172,14616050,"2012-08-29","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,10951058,"2012-08-30","BBKP"
451.755401611328,451.755401611328,423.520690917969,451.755401611328,17906326,"2012-08-31","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,25482107,"2012-09-03","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,8896141,"2012-09-04","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,27409522,"2012-09-05","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,29992867,"2012-09-06","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,24328208,"2012-09-07","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,6863891,"2012-09-10","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,5705742,"2012-09-11","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,11052352,"2012-09-12","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,20907596,"2012-09-13","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,16951473,"2012-09-14","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,6750555,"2012-09-17","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,3104688,"2012-09-18","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,9187980,"2012-09-19","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,9265190,"2012-09-20","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,6434632,"2012-09-21","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,10640093,"2012-09-24","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,2749806,"2012-09-25","BBKP"
437.638061523438,437.638061523438,423.520690917969,437.638061523438,9817701,"2012-09-26","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,21675445,"2012-09-27","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,23537692,"2012-09-28","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,22213081,"2012-10-01","BBKP"
451.755401611328,465.872772216797,444.696746826172,451.755401611328,82708118,"2012-10-02","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,3695451,"2012-10-03","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,9041352,"2012-10-04","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,8482466,"2012-10-05","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,21244770,"2012-10-08","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,17059142,"2012-10-09","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,9864452,"2012-10-10","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,12019247,"2012-10-11","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,13858826,"2012-10-12","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,3897330,"2012-10-15","BBKP"
444.696746826172,444.696746826172,430.579376220703,444.696746826172,5220524,"2012-10-16","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,26089870,"2012-10-17","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,8328046,"2012-10-18","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,3587073,"2012-10-19","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,8042582,"2012-10-22","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,8219669,"2012-10-23","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,10084749,"2012-10-24","BBKP"
465.872772216797,465.872772216797,451.755401611328,465.872772216797,37369602,"2012-10-25","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,28661172,"2012-10-29","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,3949747,"2012-10-30","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1360027,"2012-10-31","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,6163335,"2012-11-01","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,4785598,"2012-11-02","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,2015958,"2012-11-05","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,26027535,"2012-11-06","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,14241334,"2012-11-07","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,5353693,"2012-11-08","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1347277,"2012-11-09","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,3299484,"2012-11-12","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,4264254,"2012-11-13","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1255192,"2012-11-14","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,3063604,"2012-11-19","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,7779076,"2012-11-20","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,6251170,"2012-11-21","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,2230587,"2012-11-22","BBKP"
444.696746826172,444.696746826172,437.638061523438,444.696746826172,5948705,"2012-11-23","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,7261982,"2012-11-26","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,9299191,"2012-11-27","BBKP"
437.638061523438,451.755401611328,430.579376220703,437.638061523438,23218227,"2012-11-28","BBKP"
437.638061523438,444.696746826172,430.579376220703,437.638061523438,8505133,"2012-11-29","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,9264482,"2012-11-30","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,3499238,"2012-12-03","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,14179708,"2012-12-04","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,1686576,"2012-12-05","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,7842828,"2012-12-06","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,3113189,"2012-12-07","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,13020851,"2012-12-10","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,16910389,"2012-12-11","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,3319318,"2012-12-12","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,13146937,"2012-12-13","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,29300811,"2012-12-14","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,5934538,"2012-12-17","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,22714592,"2012-12-18","BBKP"
423.520690917969,423.520690917969,409.403350830078,423.520690917969,35520105,"2012-12-19","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,40081157,"2012-12-20","BBKP"
416.462005615234,416.462005615234,409.403350830078,416.462005615234,23092850,"2012-12-21","BBKP"
430.579376220703,430.579376220703,409.403350830078,430.579376220703,4,"2012-12-26","BBKP"
430.579376220703,430.579376220703,423.520690917969,430.579376220703,7514154,"2012-12-27","BBKP"
437.638061523438,437.638061523438,416.462005615234,437.638061523438,21593985,"2012-12-28","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,2498343,"2013-01-02","BBKP"
451.755401611328,451.755401611328,430.579376220703,451.755401611328,26613339,"2013-01-03","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,30994470,"2013-01-04","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,27631235,"2013-01-07","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,12324545,"2013-01-08","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,11330733,"2013-01-09","BBKP"
444.696746826172,451.755401611328,444.696746826172,444.696746826172,35062512,"2013-01-10","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,19655237,"2013-01-11","BBKP"
444.696746826172,451.755401611328,437.638061523438,444.696746826172,17972203,"2013-01-14","BBKP"
451.755401611328,451.755401611328,437.638061523438,451.755401611328,37820111,"2013-01-15","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,35657525,"2013-01-16","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,16935181,"2013-01-17","BBKP"
472.931457519531,472.931457519531,451.755401611328,472.931457519531,64141611,"2013-01-18","BBKP"
465.872772216797,479.990112304688,458.814086914062,465.872772216797,24785801,"2013-01-21","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,19769281,"2013-01-22","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,8520008,"2013-01-23","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,14825013,"2013-01-25","BBKP"
472.931457519531,472.931457519531,465.872772216797,472.931457519531,25731446,"2013-01-28","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,27306811,"2013-01-29","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,19680738,"2013-01-30","BBKP"
472.931457519531,472.931457519531,465.872772216797,472.931457519531,25151309,"2013-01-31","BBKP"
494.107482910156,494.107482910156,472.931457519531,494.107482910156,89510383,"2013-02-01","BBKP"
501.166168212891,501.166168212891,479.990112304688,501.166168212891,47153303,"2013-02-04","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,41939154,"2013-02-05","BBKP"
508.224822998047,515.283508300781,501.166168212891,508.224822998047,47336057,"2013-02-06","BBKP"
508.224822998047,515.283508300781,494.107482910156,508.224822998047,45982404,"2013-02-07","BBKP"
501.166168212891,515.283508300781,501.166168212891,501.166168212891,9189397,"2013-02-08","BBKP"
494.107482910156,508.224822998047,487.048797607422,494.107482910156,49434183,"2013-02-11","BBKP"
501.166168212891,501.166168212891,494.107482910156,501.166168212891,10871723,"2013-02-12","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,11874035,"2013-02-13","BBKP"
494.107482910156,508.224822998047,494.107482910156,494.107482910156,11102645,"2013-02-14","BBKP"
508.224822998047,508.224822998047,494.107482910156,508.224822998047,32415416,"2013-02-15","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,10199501,"2013-02-18","BBKP"
501.166168212891,508.224822998047,494.107482910156,501.166168212891,11405109,"2013-02-19","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,35039845,"2013-02-20","BBKP"
487.048797607422,494.107482910156,479.990112304688,487.048797607422,58144737,"2013-02-21","BBKP"
529.40087890625,585.870300292969,487.048797607422,529.40087890625,361505364,"2013-02-22","BBKP"
564.694274902344,564.694274902344,529.40087890625,564.694274902344,117033949,"2013-02-25","BBKP"
543.518249511719,564.694274902344,536.459533691406,543.518249511719,34278371,"2013-02-26","BBKP"
550.576904296875,557.635559082031,543.518249511719,550.576904296875,22237165,"2013-02-27","BBKP"
550.576904296875,557.635559082031,543.518249511719,550.576904296875,21412648,"2013-02-28","BBKP"
543.518249511719,550.576904296875,536.459533691406,543.518249511719,35329560,"2013-03-01","BBKP"
543.518249511719,543.518249511719,543.518249511719,543.518249511719,0,"2013-03-04","BBKP"
571.7529296875,585.870300292969,529.40087890625,571.7529296875,143571495,"2013-03-05","BBKP"
607.046325683594,614.105041503906,571.7529296875,607.046325683594,181451816,"2013-03-06","BBKP"
607.046325683594,614.105041503906,599.987670898438,607.046325683594,49704064,"2013-03-07","BBKP"
607.046325683594,614.105041503906,599.987670898438,607.046325683594,22262666,"2013-03-08","BBKP"
614.105041503906,642.339721679688,607.046325683594,614.105041503906,59402055,"2013-03-11","BBKP"
607.046325683594,621.163696289062,599.987670898438,607.046325683594,26778384,"2013-03-13","BBKP"
621.163696289062,635.281066894531,592.928955078125,621.163696289062,41847777,"2013-03-14","BBKP"
614.105041503906,628.222351074219,614.105041503906,614.105041503906,21384314,"2013-03-15","BBKP"
621.163696289062,628.222351074219,607.046325683594,621.163696289062,40101699,"2013-03-18","BBKP"
628.222351074219,628.222351074219,614.105041503906,628.222351074219,20112830,"2013-03-19","BBKP"
621.163696289062,628.222351074219,614.105041503906,621.163696289062,30079993,"2013-03-20","BBKP"
614.105041503906,628.222351074219,614.105041503906,614.105041503906,28946637,"2013-03-21","BBKP"
592.928955078125,621.163696289062,592.928955078125,592.928955078125,51205053,"2013-03-22","BBKP"
614.105041503906,614.105041503906,585.870300292969,614.105041503906,36384998,"2013-03-25","BBKP"
635.281066894531,663.515747070312,621.163696289062,635.281066894531,128635979,"2013-03-26","BBKP"
628.222351074219,649.398376464844,628.222351074219,628.222351074219,54837461,"2013-03-27","BBKP"
635.281066894531,635.281066894531,621.163696289062,635.281066894531,19728905,"2013-03-28","BBKP"
635.281066894531,649.398376464844,628.222351074219,635.281066894531,57589393,"2013-04-01","BBKP"
621.163696289062,642.339721679688,621.163696289062,621.163696289062,11393067,"2013-04-02","BBKP"
614.105041503906,635.281066894531,614.105041503906,614.105041503906,4,"2013-04-03","BBKP"
642.339721679688,656.457092285156,614.105041503906,642.339721679688,95918806,"2013-04-04","BBKP"
649.398376464844,670.574462890625,642.339721679688,649.398376464844,109807383,"2013-04-05","BBKP"
642.339721679688,656.457092285156,642.339721679688,642.339721679688,14250543,"2013-04-08","BBKP"
649.398376464844,663.515747070312,649.398376464844,649.398376464844,44815046,"2013-04-09","BBKP"
642.339721679688,656.457092285156,635.281066894531,642.339721679688,59006797,"2013-04-10","BBKP"
642.339721679688,649.398376464844,635.281066894531,642.339721679688,24880720,"2013-04-11","BBKP"
635.281066894531,642.339721679688,628.222351074219,635.281066894531,26485128,"2013-04-12","BBKP"
628.222351074219,635.281066894531,628.222351074219,628.222351074219,6275962,"2013-04-15","BBKP"
635.281066894531,635.281066894531,621.163696289062,635.281066894531,8401006,"2013-04-16","BBKP"
635.281066894531,642.339721679688,628.222351074219,635.281066894531,28613005,"2013-04-17","BBKP"
628.222351074219,642.339721679688,628.222351074219,628.222351074219,35603690,"2013-04-18","BBKP"
677.633117675781,698.809143066406,635.281066894531,677.633117675781,262436523,"2013-04-19","BBKP"
677.633117675781,691.75048828125,670.574462890625,677.633117675781,52264741,"2013-04-22","BBKP"
677.633117675781,677.633117675781,677.633117675781,677.633117675781,0,"2013-04-23","BBKP"
670.574462890625,677.633117675781,663.515747070312,670.574462890625,13874410,"2013-04-24","BBKP"
670.574462890625,670.574462890625,649.398376464844,656.457092285156,5,"2013-04-25","BBKP"
656.457092285156,656.457092285156,642.339721679688,656.457092285156,54640540,"2013-04-26","BBKP"
656.457092285156,656.457092285156,642.339721679688,642.339721679688,5,"2013-04-29","BBKP"
642.339721679688,656.457092285156,635.281066894531,649.398376464844,5,"2013-04-30","BBKP"
649.398376464844,684.691772460938,642.339721679688,677.633117675781,5,"2013-05-01","BBKP"
670.574462890625,684.691772460938,663.515747070312,677.633117675781,5,"2013-05-02","BBKP"
677.633117675781,677.633117675781,663.515747070312,677.633117675781,31580274,"2013-05-03","BBKP"
677.633117675781,684.691772460938,670.574462890625,684.691772460938,5,"2013-05-06","BBKP"
684.691772460938,698.809143066406,677.633117675781,691.75048828125,5,"2013-05-07","BBKP"
691.75048828125,698.809143066406,677.633117675781,698.809143066406,5,"2013-05-08","BBKP"
698.809143066406,705.867858886719,684.691772460938,698.809143066406,29532440,"2013-05-10","BBKP"
698.809143066406,698.809143066406,684.691772460938,691.75048828125,5,"2013-05-13","BBKP"
691.75048828125,698.809143066406,670.574462890625,684.691772460938,5,"2013-05-14","BBKP"
684.691772460938,684.691772460938,677.633117675781,684.691772460938,11116103,"2013-05-15","BBKP"
684.691772460938,684.691772460938,663.515747070312,670.574462890625,5,"2013-05-16","BBKP"
670.574462890625,670.574462890625,642.339721679688,670.574462890625,57570976,"2013-05-17","BBKP"
670.574462890625,677.633117675781,663.515747070312,663.515747070312,5,"2013-05-20","BBKP"
670.574462890625,670.574462890625,649.398376464844,670.574462890625,44159825,"2013-05-21","BBKP"
670.574462890625,670.574462890625,656.457092285156,663.515747070312,5,"2013-05-22","BBKP"
663.515747070312,663.515747070312,635.281066894531,642.339721679688,5,"2013-05-23","BBKP"
642.339721679688,649.398376464844,635.281066894531,642.339721679688,21863866,"2013-05-24","BBKP"
642.339721679688,642.339721679688,614.105041503906,621.163696289062,5,"2013-05-27","BBKP"
621.163696289062,621.163696289062,592.928955078125,592.928955078125,5,"2013-05-28","BBKP"
592.928955078125,607.046325683594,592.928955078125,599.987670898438,5,"2013-05-29","BBKP"
592.928955078125,607.046325683594,592.928955078125,599.987670898438,5,"2013-05-30","BBKP"
599.987670898438,607.046325683594,571.7529296875,585.870300292969,5,"2013-05-31","BBKP"
578.811645507812,585.870300292969,550.576904296875,564.694274902344,5,"2013-06-03","BBKP"
564.694274902344,571.7529296875,536.459533691406,557.635559082031,5,"2013-06-04","BBKP"
557.635559082031,571.7529296875,550.576904296875,564.694274902344,5,"2013-06-05","BBKP"
564.694274902344,564.694274902344,536.459533691406,550.576904296875,5,"2013-06-07","BBKP"
550.576904296875,557.635559082031,543.518249511719,557.635559082031,5,"2013-06-10","BBKP"
550.576904296875,621.163696289062,529.40087890625,564.694274902344,5,"2013-06-11","BBKP"
557.635559082031,592.928955078125,557.635559082031,578.811645507812,5,"2013-06-12","BBKP"
578.811645507812,585.870300292969,550.576904296875,564.694274902344,5,"2013-06-13","BBKP"
571.7529296875,585.870300292969,543.518249511719,550.576904296875,5,"2013-06-14","BBKP"
550.576904296875,557.635559082031,536.459533691406,536.459533691406,5,"2013-06-17","BBKP"
543.518249511719,557.635559082031,515.283508300781,529.40087890625,5,"2013-06-18","BBKP"
529.40087890625,536.459533691406,515.283508300781,515.283508300781,5,"2013-06-19","BBKP"
508.224822998047,508.224822998047,494.107482910156,501.166168212891,5,"2013-06-20","BBKP"
494.107482910156,494.107482910156,472.931457519531,487.048797607422,5,"2013-06-21","BBKP"
494.107482910156,494.107482910156,472.931457519531,479.990112304688,5,"2013-06-24","BBKP"
479.990112304688,479.990112304688,451.755401611328,472.931457519531,5,"2013-06-25","BBKP"
479.990112304688,487.048797607422,465.872772216797,487.048797607422,5,"2013-06-26","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,69644766,"2013-06-27","BBKP"
494.107482910156,508.224822998047,494.107482910156,508.224822998047,5,"2013-06-28","BBKP"
508.224822998047,508.224822998047,494.107482910156,501.166168212891,5,"2013-07-01","BBKP"
508.224822998047,522.342224121094,501.166168212891,508.224822998047,30534044,"2013-07-02","BBKP"
508.224822998047,508.224822998047,479.990112304688,487.048797607422,52059320,"2013-07-03","BBKP"
494.107482910156,501.166168212891,487.048797607422,494.107482910156,10086874,"2013-07-04","BBKP"
501.166168212891,501.166168212891,487.048797607422,494.107482910156,19725364,"2013-07-05","BBKP"
479.990112304688,487.048797607422,458.814086914062,465.872772216797,34305289,"2013-07-08","BBKP"
472.931457519531,472.931457519531,451.755401611328,458.814086914062,19489484,"2013-07-09","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,24278624,"2013-07-10","BBKP"
451.755401611328,472.931457519531,451.755401611328,465.872772216797,35254475,"2013-07-11","BBKP"
465.872772216797,465.872772216797,451.755401611328,465.872772216797,40205118,"2013-07-12","BBKP"
465.872772216797,465.872772216797,451.755401611328,451.755401611328,22929930,"2013-07-15","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,13603113,"2013-07-16","BBKP"
458.814086914062,458.814086914062,451.755401611328,451.755401611328,29665610,"2013-07-17","BBKP"
451.755401611328,465.872772216797,451.755401611328,458.814086914062,55025881,"2013-07-18","BBKP"
458.814086914062,472.931457519531,458.814086914062,465.872772216797,64299572,"2013-07-19","BBKP"
465.872772216797,465.872772216797,451.755401611328,458.814086914062,54845253,"2013-07-22","BBKP"
458.814086914062,479.990112304688,458.814086914062,465.872772216797,81177378,"2013-07-23","BBKP"
472.931457519531,479.990112304688,465.872772216797,479.990112304688,63301510,"2013-07-24","BBKP"
479.990112304688,479.990112304688,472.931457519531,479.990112304688,28831884,"2013-07-25","BBKP"
479.990112304688,487.048797607422,472.931457519531,472.931457519531,28355874,"2013-07-26","BBKP"
472.931457519531,479.990112304688,458.814086914062,458.814086914062,41651565,"2013-07-29","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,51265262,"2013-07-30","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,40057074,"2013-07-31","BBKP"
465.872772216797,472.931457519531,458.814086914062,458.814086914062,81134877,"2013-08-01","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,25871698,"2013-08-02","BBKP"
458.814086914062,472.931457519531,458.814086914062,472.931457519531,22232207,"2013-08-12","BBKP"
472.931457519531,472.931457519531,465.872772216797,465.872772216797,15378941,"2013-08-13","BBKP"
465.872772216797,472.931457519531,465.872772216797,472.931457519531,2916976,"2013-08-14","BBKP"
472.931457519531,472.931457519531,458.814086914062,465.872772216797,14685468,"2013-08-15","BBKP"
465.872772216797,465.872772216797,458.814086914062,458.814086914062,6963059,"2013-08-16","BBKP"
458.814086914062,458.814086914062,416.462005615234,423.520690917969,73991897,"2013-08-19","BBKP"
416.462005615234,423.520690917969,381.168640136719,409.403350830078,39819777,"2013-08-20","BBKP"
409.403350830078,416.462005615234,395.285980224609,409.403350830078,35640524,"2013-08-21","BBKP"
395.285980224609,402.344665527344,381.168640136719,381.168640136719,44696044,"2013-08-22","BBKP"
388.227294921875,395.285980224609,374.109954833984,374.109954833984,51105176,"2013-08-23","BBKP"
381.168640136719,388.227294921875,374.109954833984,374.109954833984,25816447,"2013-08-26","BBKP"
374.109954833984,374.109954833984,342.345886230469,342.345886230469,36695254,"2013-08-27","BBKP"
342.345886230469,359.992584228516,321.169860839844,359.992584228516,26900220,"2013-08-28","BBKP"
367.05126953125,381.168640136719,359.992584228516,381.168640136719,74772496,"2013-08-29","BBKP"
388.227294921875,395.285980224609,374.109954833984,395.285980224609,20782927,"2013-08-30","BBKP"
395.285980224609,395.285980224609,374.109954833984,381.168640136719,7893120,"2013-09-02","BBKP"
374.109954833984,395.285980224609,374.109954833984,395.285980224609,13502527,"2013-09-03","BBKP"
388.227294921875,388.227294921875,381.168640136719,388.227294921875,2530218,"2013-09-04","BBKP"
388.227294921875,395.285980224609,381.168640136719,388.227294921875,20013661,"2013-09-05","BBKP"
381.168640136719,395.285980224609,381.168640136719,395.285980224609,3199607,"2013-09-06","BBKP"
402.344665527344,423.520690917969,395.285980224609,416.462005615234,14452422,"2013-09-09","BBKP"
423.520690917969,451.755401611328,416.462005615234,451.755401611328,46662418,"2013-09-10","BBKP"
451.755401611328,451.755401611328,416.462005615234,423.520690917969,33844154,"2013-09-11","BBKP"
430.579376220703,430.579376220703,416.462005615234,423.520690917969,33409937,"2013-09-12","BBKP"
416.462005615234,451.755401611328,416.462005615234,451.755401611328,31117015,"2013-09-13","BBKP"
451.755401611328,479.990112304688,451.755401611328,479.990112304688,58887794,"2013-09-16","BBKP"
479.990112304688,479.990112304688,451.755401611328,458.814086914062,16948640,"2013-09-17","BBKP"
451.755401611328,465.872772216797,451.755401611328,458.814086914062,7694074,"2013-09-18","BBKP"
472.931457519531,479.990112304688,465.872772216797,472.931457519531,25550108,"2013-09-19","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,3795328,"2013-09-20","BBKP"
451.755401611328,465.872772216797,451.755401611328,458.814086914062,3949039,"2013-09-23","BBKP"
458.814086914062,458.814086914062,444.696746826172,458.814086914062,17613070,"2013-09-24","BBKP"
458.814086914062,458.814086914062,437.638061523438,451.755401611328,20952931,"2013-09-25","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,11711824,"2013-09-26","BBKP"
451.755401611328,458.814086914062,444.696746826172,458.814086914062,5769493,"2013-09-27","BBKP"
458.814086914062,458.814086914062,444.696746826172,451.755401611328,13076810,"2013-09-30","BBKP"
444.696746826172,458.814086914062,444.696746826172,458.814086914062,18831429,"2013-10-01","BBKP"
451.755401611328,465.872772216797,451.755401611328,458.814086914062,38401664,"2013-10-02","BBKP"
458.814086914062,465.872772216797,458.814086914062,465.872772216797,15987412,"2013-10-03","BBKP"
465.872772216797,465.872772216797,458.814086914062,458.814086914062,14492798,"2013-10-04","BBKP"
458.814086914062,465.872772216797,458.814086914062,465.872772216797,7702575,"2013-10-07","BBKP"
465.872772216797,472.931457519531,458.814086914062,472.931457519531,13853159,"2013-10-08","BBKP"
472.931457519531,479.990112304688,465.872772216797,479.990112304688,10977267,"2013-10-09","BBKP"
479.990112304688,479.990112304688,472.931457519531,479.990112304688,7167064,"2013-10-10","BBKP"
479.990112304688,479.990112304688,458.814086914062,479.990112304688,24340959,"2013-10-11","BBKP"
479.990112304688,479.990112304688,465.872772216797,465.872772216797,4427174,"2013-10-16","BBKP"
465.872772216797,472.931457519531,465.872772216797,465.872772216797,11723157,"2013-10-17","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,42806172,"2013-10-18","BBKP"
465.872772216797,472.931457519531,458.814086914062,465.872772216797,17388524,"2013-10-21","BBKP"
465.872772216797,465.872772216797,451.755401611328,465.872772216797,40666961,"2013-10-22","BBKP"
465.872772216797,465.872772216797,458.814086914062,465.872772216797,2565636,"2013-10-23","BBKP"
458.814086914062,465.872772216797,458.814086914062,465.872772216797,5329609,"2013-10-24","BBKP"
465.872772216797,465.872772216797,458.814086914062,465.872772216797,10647177,"2013-10-25","BBKP"
465.872772216797,465.872772216797,458.814086914062,458.814086914062,21363064,"2013-10-28","BBKP"
458.814086914062,465.872772216797,451.755401611328,458.814086914062,30275497,"2013-10-29","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,15434192,"2013-10-30","BBKP"
458.814086914062,458.814086914062,451.755401611328,458.814086914062,17911285,"2013-10-31","BBKP"
458.814086914062,458.814086914062,444.696746826172,451.755401611328,16968474,"2013-11-01","BBKP"
451.755401611328,458.814086914062,444.696746826172,451.755401611328,16107123,"2013-11-04","BBKP"
451.755401611328,458.814086914062,451.755401611328,451.755401611328,15781991,"2013-11-06","BBKP"
458.814086914062,458.814086914062,451.755401611328,451.755401611328,1132648,"2013-11-07","BBKP"
451.755401611328,458.814086914062,444.696746826172,458.814086914062,29302227,"2013-11-08","BBKP"
458.814086914062,458.814086914062,444.696746826172,451.755401611328,20962139,"2013-11-11","BBKP"
451.755401611328,458.814086914062,444.696746826172,444.696746826172,24501754,"2013-11-12","BBKP"
444.696746826172,444.696746826172,423.520690917969,437.638061523438,11321524,"2013-11-13","BBKP"
437.638061523438,451.755401611328,430.579376220703,451.755401611328,11373942,"2013-11-14","BBKP"
444.696746826172,444.696746826172,437.638061523438,437.638061523438,10181792,"2013-11-15","BBKP"
437.638061523438,444.696746826172,430.579376220703,444.696746826172,10574217,"2013-11-18","BBKP"
444.696746826172,444.696746826172,430.579376220703,430.579376220703,17859575,"2013-11-19","BBKP"
437.638061523438,437.638061523438,423.520690917969,430.579376220703,4053875,"2013-11-20","BBKP"
430.579376220703,430.579376220703,416.462005615234,423.520690917969,16830346,"2013-11-21","BBKP"
423.520690917969,423.520690917969,409.403350830078,416.462005615234,12204126,"2013-11-22","BBKP"
416.462005615234,423.520690917969,409.403350830078,409.403350830078,7637407,"2013-11-25","BBKP"
416.462005615234,416.462005615234,402.344665527344,409.403350830078,4050333,"2013-11-26","BBKP"
409.403350830078,409.403350830078,402.344665527344,402.344665527344,10449548,"2013-11-27","BBKP"
402.344665527344,409.403350830078,395.285980224609,395.285980224609,10386505,"2013-11-28","BBKP"
395.285980224609,402.344665527344,395.285980224609,402.344665527344,2328339,"2013-11-29","BBKP"
402.344665527344,409.403350830078,395.285980224609,402.344665527344,7776951,"2013-12-02","BBKP"
402.344665527344,409.403350830078,395.285980224609,409.403350830078,4470383,"2013-12-03","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,13742657,"2013-12-04","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,44076240,"2013-12-05","BBKP"
409.403350830078,416.462005615234,402.344665527344,409.403350830078,37011178,"2013-12-06","BBKP"
409.403350830078,416.462005615234,409.403350830078,409.403350830078,23401689,"2013-12-09","BBKP"
409.403350830078,430.579376220703,409.403350830078,423.520690917969,27765821,"2013-12-10","BBKP"
423.520690917969,430.579376220703,416.462005615234,430.579376220703,8930850,"2013-12-11","BBKP"
423.520690917969,430.579376220703,423.520690917969,423.520690917969,15587195,"2013-12-12","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,7140146,"2013-12-13","BBKP"
416.462005615234,423.520690917969,402.344665527344,409.403350830078,21354564,"2013-12-16","BBKP"
409.403350830078,416.462005615234,402.344665527344,402.344665527344,9261648,"2013-12-17","BBKP"
402.344665527344,409.403350830078,395.285980224609,409.403350830078,14845555,"2013-12-18","BBKP"
402.344665527344,416.462005615234,402.344665527344,416.462005615234,9498945,"2013-12-19","BBKP"
409.403350830078,416.462005615234,409.403350830078,416.462005615234,13567695,"2013-12-20","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,21253978,"2013-12-23","BBKP"
423.520690917969,423.520690917969,409.403350830078,416.462005615234,12169417,"2013-12-24","BBKP"
409.403350830078,423.520690917969,409.403350830078,423.520690917969,2165419,"2013-12-27","BBKP"
416.462005615234,444.696746826172,416.462005615234,437.638061523438,58415326,"2013-12-30","BBKP"
437.638061523438,451.755401611328,437.638061523438,444.696746826172,17814241,"2014-01-02","BBKP"
437.638061523438,451.755401611328,430.579376220703,444.696746826172,9797159,"2014-01-03","BBKP"
444.696746826172,448.22607421875,437.638061523438,441.167388916016,19366656,"2014-01-06","BBKP"
441.167388916016,441.167388916016,437.638061523438,437.638061523438,11813259,"2014-01-07","BBKP"
437.638061523438,441.167388916016,437.638061523438,441.167388916016,4164235,"2014-01-08","BBKP"
437.638061523438,441.167388916016,434.108703613281,434.108703613281,11017784,"2014-01-09","BBKP"
434.108703613281,434.108703613281,427.050048828125,430.579376220703,13478585,"2014-01-10","BBKP"
427.050048828125,444.696746826172,427.050048828125,441.167388916016,24553321,"2014-01-13","BBKP"
444.696746826172,448.22607421875,437.638061523438,441.167388916016,5599490,"2014-01-15","BBKP"
441.167388916016,444.696746826172,437.638061523438,437.638061523438,4954185,"2014-01-16","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,9080453,"2014-01-17","BBKP"
437.638061523438,444.696746826172,434.108703613281,437.638061523438,6873666,"2014-01-20","BBKP"
441.167388916016,451.755401611328,437.638061523438,444.696746826172,17116518,"2014-01-21","BBKP"
444.696746826172,448.22607421875,437.638061523438,437.638061523438,9205831,"2014-01-22","BBKP"
441.167388916016,441.167388916016,437.638061523438,437.638061523438,8472974,"2014-01-23","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,4001032,"2014-01-24","BBKP"
434.108703613281,437.638061523438,423.520690917969,427.050048828125,18346352,"2014-01-27","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,3566673,"2014-01-28","BBKP"
423.520690917969,434.108703613281,423.520690917969,430.579376220703,8073749,"2014-01-29","BBKP"
430.579376220703,430.579376220703,419.991363525391,427.050048828125,10842256,"2014-01-30","BBKP"
427.050048828125,427.050048828125,419.991363525391,419.991363525391,3635949,"2014-02-03","BBKP"
416.462005615234,423.520690917969,412.932678222656,416.462005615234,7923296,"2014-02-04","BBKP"
423.520690917969,423.520690917969,409.403350830078,412.932678222656,24447352,"2014-02-05","BBKP"
409.403350830078,419.991363525391,409.403350830078,412.932678222656,21569193,"2014-02-06","BBKP"
412.932678222656,419.991363525391,409.403350830078,409.403350830078,18263617,"2014-02-07","BBKP"
412.932678222656,416.462005615234,402.344665527344,409.403350830078,29001321,"2014-02-10","BBKP"
405.873992919922,409.403350830078,405.873992919922,409.403350830078,4359031,"2014-02-11","BBKP"
409.403350830078,416.462005615234,409.403350830078,412.932678222656,12969000,"2014-02-12","BBKP"
409.403350830078,419.991363525391,409.403350830078,416.462005615234,12307686,"2014-02-13","BBKP"
416.462005615234,423.520690917969,416.462005615234,419.991363525391,6587918,"2014-02-14","BBKP"
423.520690917969,437.638061523438,419.991363525391,434.108703613281,23658253,"2014-02-17","BBKP"
437.638061523438,441.167388916016,430.579376220703,434.108703613281,11756166,"2014-02-18","BBKP"
434.108703613281,434.108703613281,427.050048828125,434.108703613281,6347647,"2014-02-19","BBKP"
430.579376220703,430.579376220703,427.050048828125,427.050048828125,5258491,"2014-02-20","BBKP"
427.050048828125,437.638061523438,427.050048828125,434.108703613281,7369509,"2014-02-21","BBKP"
437.638061523438,441.167388916016,430.579376220703,434.108703613281,8153367,"2014-02-24","BBKP"
434.108703613281,434.108703613281,430.579376220703,430.579376220703,4304771,"2014-02-25","BBKP"
430.579376220703,434.108703613281,423.520690917969,430.579376220703,4722555,"2014-02-26","BBKP"
430.579376220703,430.579376220703,423.520690917969,427.050048828125,2351998,"2014-02-27","BBKP"
430.579376220703,430.579376220703,423.520690917969,423.520690917969,4099917,"2014-02-28","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,3811336,"2014-03-03","BBKP"
427.050048828125,434.108703613281,423.520690917969,430.579376220703,5456403,"2014-03-04","BBKP"
430.579376220703,448.22607421875,430.579376220703,441.167388916016,30633213,"2014-03-05","BBKP"
444.696746826172,451.755401611328,437.638061523438,448.22607421875,21191077,"2014-03-06","BBKP"
455.284759521484,455.284759521484,444.696746826172,444.696746826172,6778889,"2014-03-07","BBKP"
451.755401611328,451.755401611328,434.108703613281,437.638061523438,6197902,"2014-03-10","BBKP"
437.638061523438,444.696746826172,437.638061523438,441.167388916016,3340002,"2014-03-11","BBKP"
437.638061523438,444.696746826172,434.108703613281,437.638061523438,3989557,"2014-03-12","BBKP"
437.638061523438,448.22607421875,437.638061523438,437.638061523438,5916971,"2014-03-13","BBKP"
437.638061523438,451.755401611328,430.579376220703,448.22607421875,13049893,"2014-03-14","BBKP"
451.755401611328,476.460784912109,448.22607421875,469.402099609375,61415321,"2014-03-17","BBKP"
479.990112304688,479.990112304688,469.402099609375,472.931457519531,43910486,"2014-03-18","BBKP"
476.460784912109,479.990112304688,469.402099609375,472.931457519531,27174350,"2014-03-19","BBKP"
472.931457519531,472.931457519531,448.22607421875,451.755401611328,16274009,"2014-03-20","BBKP"
455.284759521484,458.814086914062,448.22607421875,455.284759521484,5725717,"2014-03-21","BBKP"
458.814086914062,462.343414306641,455.284759521484,462.343414306641,6233886,"2014-03-24","BBKP"
462.343414306641,462.343414306641,451.755401611328,451.755401611328,5414753,"2014-03-25","BBKP"
458.814086914062,458.814086914062,451.755401611328,451.755401611328,2398182,"2014-03-26","BBKP"
455.284759521484,458.814086914062,451.755401611328,451.755401611328,4786448,"2014-03-27","BBKP"
458.814086914062,462.343414306641,451.755401611328,451.755401611328,9242665,"2014-03-28","BBKP"
458.814086914062,465.872772216797,455.284759521484,455.284759521484,23552426,"2014-04-01","BBKP"
462.343414306641,462.343414306641,444.696746826172,448.22607421875,26954337,"2014-04-02","BBKP"
451.755401611328,455.284759521484,444.696746826172,451.755401611328,9740492,"2014-04-03","BBKP"
458.814086914062,458.814086914062,441.167388916016,444.696746826172,18995482,"2014-04-04","BBKP"
448.22607421875,469.402099609375,448.22607421875,462.343414306641,56194372,"2014-04-07","BBKP"
469.402099609375,479.990112304688,462.343414306641,469.402099609375,36074458,"2014-04-08","BBKP"
469.402099609375,469.402099609375,469.402099609375,469.402099609375,0,"2014-04-09","BBKP"
465.872772216797,469.402099609375,441.167388916016,441.167388916016,36727555,"2014-04-10","BBKP"
441.167388916016,451.755401611328,437.638061523438,448.22607421875,10299095,"2014-04-11","BBKP"
448.22607421875,451.755401611328,448.22607421875,448.22607421875,7913096,"2014-04-14","BBKP"
462.343414306641,462.343414306641,444.696746826172,448.22607421875,7925846,"2014-04-15","BBKP"
451.755401611328,458.814086914062,448.22607421875,455.284759521484,13598154,"2014-04-16","BBKP"
462.343414306641,465.872772216797,455.284759521484,455.284759521484,12490723,"2014-04-17","BBKP"
455.284759521484,462.343414306641,451.755401611328,451.755401611328,5458387,"2014-04-21","BBKP"
465.872772216797,465.872772216797,448.22607421875,451.755401611328,5111438,"2014-04-22","BBKP"
455.284759521484,455.284759521484,448.22607421875,448.22607421875,3588207,"2014-04-23","BBKP"
451.755401611328,462.343414306641,448.22607421875,462.343414306641,17298705,"2014-04-24","BBKP"
483.519470214844,483.519470214844,458.814086914062,458.814086914062,7141846,"2014-04-25","BBKP"
462.343414306641,462.343414306641,448.22607421875,448.22607421875,10537950,"2014-04-28","BBKP"
448.22607421875,455.284759521484,448.22607421875,448.22607421875,4223878,"2014-04-29","BBKP"
451.755401611328,455.284759521484,448.22607421875,451.755401611328,4323472,"2014-04-30","BBKP"
451.755401611328,462.343414306641,448.22607421875,455.284759521484,11356516,"2014-05-02","BBKP"
455.284759521484,458.814086914062,448.22607421875,448.22607421875,11529212,"2014-05-05","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1057988,"2014-05-06","BBKP"
448.22607421875,451.755401611328,444.696746826172,448.22607421875,3270725,"2014-05-07","BBKP"
448.22607421875,451.755401611328,444.696746826172,448.22607421875,3230633,"2014-05-08","BBKP"
448.22607421875,455.284759521484,448.22607421875,451.755401611328,3176515,"2014-05-09","BBKP"
451.755401611328,455.284759521484,448.22607421875,451.755401611328,5945588,"2014-05-12","BBKP"
451.755401611328,455.284759521484,448.22607421875,448.22607421875,1945831,"2014-05-13","BBKP"
451.755401611328,455.284759521484,448.22607421875,448.22607421875,7266941,"2014-05-14","BBKP"
448.22607421875,469.402099609375,448.22607421875,465.872772216797,35512597,"2014-05-16","BBKP"
476.460784912109,494.107482910156,469.402099609375,476.460784912109,47285056,"2014-05-19","BBKP"
479.990112304688,490.578155517578,476.460784912109,479.990112304688,31654792,"2014-05-20","BBKP"
472.931457519531,483.519470214844,472.931457519531,472.931457519531,7894962,"2014-05-21","BBKP"
476.460784912109,483.519470214844,472.931457519531,476.460784912109,8982559,"2014-05-22","BBKP"
479.990112304688,483.519470214844,479.990112304688,479.990112304688,6684254,"2014-05-23","BBKP"
472.931457519531,483.519470214844,472.931457519531,472.931457519531,10267219,"2014-05-26","BBKP"
462.343414306641,476.460784912109,462.343414306641,462.343414306641,22800444,"2014-05-28","BBKP"
455.284759521484,469.402099609375,455.284759521484,455.284759521484,6313363,"2014-05-30","BBKP"
455.284759521484,462.343414306641,455.284759521484,455.284759521484,7010377,"2014-06-02","BBKP"
458.814086914062,462.343414306641,455.284759521484,458.814086914062,6199460,"2014-06-03","BBKP"
458.814086914062,465.872772216797,455.284759521484,458.814086914062,6484641,"2014-06-04","BBKP"
465.872772216797,465.872772216797,458.814086914062,462.343414306641,3590048,"2014-06-05","BBKP"
462.343414306641,469.402099609375,462.343414306641,462.343414306641,4639537,"2014-06-06","BBKP"
455.284759521484,465.872772216797,455.284759521484,455.284759521484,5700783,"2014-06-09","BBKP"
458.814086914062,462.343414306641,455.284759521484,458.814086914062,3091938,"2014-06-10","BBKP"
476.460784912109,476.460784912109,458.814086914062,476.460784912109,11940337,"2014-06-11","BBKP"
469.402099609375,476.460784912109,465.872772216797,469.402099609375,4764489,"2014-06-12","BBKP"
469.402099609375,472.931457519531,465.872772216797,469.402099609375,4401532,"2014-06-13","BBKP"
465.872772216797,472.931457519531,462.343414306641,465.872772216797,7120313,"2014-06-16","BBKP"
469.402099609375,469.402099609375,462.343414306641,469.402099609375,12726745,"2014-06-17","BBKP"
448.22607421875,455.284759521484,444.696746826172,448.22607421875,10400955,"2014-06-18","BBKP"
444.696746826172,451.755401611328,444.696746826172,444.696746826172,7459895,"2014-06-19","BBKP"
448.22607421875,451.755401611328,444.696746826172,448.22607421875,3235449,"2014-06-20","BBKP"
451.755401611328,451.755401611328,448.22607421875,451.755401611328,1162823,"2014-06-23","BBKP"
444.696746826172,451.755401611328,444.696746826172,444.696746826172,4500842,"2014-06-24","BBKP"
437.638061523438,448.22607421875,434.108703613281,437.638061523438,10244977,"2014-06-25","BBKP"
441.167388916016,444.696746826172,437.638061523438,441.167388916016,1341469,"2014-06-26","BBKP"
430.579376220703,441.167388916016,430.579376220703,430.579376220703,4291171,"2014-06-27","BBKP"
441.167388916016,444.696746826172,430.579376220703,441.167388916016,5265008,"2014-06-30","BBKP"
444.696746826172,448.22607421875,437.638061523438,444.696746826172,1978132,"2014-07-01","BBKP"
451.755401611328,455.284759521484,444.696746826172,451.755401611328,6580693,"2014-07-02","BBKP"
455.284759521484,458.814086914062,451.755401611328,455.284759521484,2913293,"2014-07-03","BBKP"
455.284759521484,458.814086914062,451.755401611328,455.284759521484,3684117,"2014-07-04","BBKP"
455.284759521484,462.343414306641,451.755401611328,455.284759521484,8389105,"2014-07-07","BBKP"
458.814086914062,465.872772216797,458.814086914062,458.814086914062,21635495,"2014-07-08","BBKP"
458.814086914062,458.814086914062,458.814086914062,458.814086914062,0,"2014-07-09","BBKP"
462.343414306641,469.402099609375,458.814086914062,462.343414306641,20918363,"2014-07-10","BBKP"
462.343414306641,465.872772216797,458.814086914062,462.343414306641,15300881,"2014-07-11","BBKP"
465.872772216797,465.872772216797,462.343414306641,465.872772216797,9692182,"2014-07-14","BBKP"
472.931457519531,472.931457519531,462.343414306641,472.931457519531,18958648,"2014-07-15","BBKP"
483.519470214844,490.578155517578,472.931457519531,483.519470214844,21756197,"2014-07-16","BBKP"
476.460784912109,487.048797607422,472.931457519531,476.460784912109,16513573,"2014-07-17","BBKP"
479.990112304688,483.519470214844,472.931457519531,479.990112304688,6502067,"2014-07-18","BBKP"
501.166168212891,501.166168212891,479.990112304688,501.166168212891,89155925,"2014-07-21","BBKP"
494.107482910156,508.224822998047,472.931457519531,494.107482910156,28072535,"2014-07-22","BBKP"
501.166168212891,504.695495605469,490.578155517578,501.166168212891,60727374,"2014-07-23","BBKP"
497.636810302734,511.754180908203,497.636810302734,497.636810302734,10664602,"2014-07-24","BBKP"
508.224822998047,508.224822998047,497.636810302734,508.224822998047,9836402,"2014-07-25","BBKP"
501.166168212891,508.224822998047,497.636810302734,501.166168212891,8844715,"2014-08-04","BBKP"
494.107482910156,504.695495605469,494.107482910156,494.107482910156,28101578,"2014-08-05","BBKP"
494.107482910156,497.636810302734,490.578155517578,494.107482910156,3556898,"2014-08-06","BBKP"
490.578155517578,497.636810302734,487.048797607422,490.578155517578,17872609,"2014-08-07","BBKP"
494.107482910156,497.636810302734,487.048797607422,494.107482910156,3867579,"2014-08-08","BBKP"
508.224822998047,511.754180908203,494.107482910156,508.224822998047,13744499,"2014-08-11","BBKP"
508.224822998047,515.283508300781,504.695495605469,508.224822998047,4505659,"2014-08-12","BBKP"
511.754180908203,515.283508300781,504.695495605469,511.754180908203,10030773,"2014-08-13","BBKP"
529.40087890625,536.459533691406,508.224822998047,529.40087890625,38155726,"2014-08-14","BBKP"
532.930236816406,532.930236816406,522.342224121094,532.930236816406,9238698,"2014-08-15","BBKP"
529.40087890625,532.930236816406,525.871520996094,529.40087890625,10031764,"2014-08-18","BBKP"
532.930236816406,536.459533691406,525.871520996094,532.930236816406,4148935,"2014-08-19","BBKP"
536.459533691406,539.988891601562,532.930236816406,536.459533691406,7674099,"2014-08-20","BBKP"
536.459533691406,539.988891601562,529.40087890625,536.459533691406,10033889,"2014-08-21","BBKP"
529.40087890625,539.988891601562,522.342224121094,529.40087890625,30918111,"2014-08-22","BBKP"
529.40087890625,529.40087890625,522.342224121094,529.40087890625,1641667,"2014-08-25","BBKP"
522.342224121094,529.40087890625,518.812866210938,522.342224121094,7953046,"2014-08-26","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,18094747,"2014-08-27","BBKP"
518.812866210938,522.342224121094,511.754180908203,518.812866210938,11372667,"2014-08-28","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,4395440,"2014-08-29","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,8651477,"2014-09-01","BBKP"
522.342224121094,525.871520996094,518.812866210938,522.342224121094,10253194,"2014-09-02","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,2929443,"2014-09-03","BBKP"
518.812866210938,522.342224121094,518.812866210938,518.812866210938,3570073,"2014-09-04","BBKP"
522.342224121094,522.342224121094,518.812866210938,522.342224121094,2845575,"2014-09-05","BBKP"
522.342224121094,525.871520996094,515.283508300781,522.342224121094,6591602,"2014-09-08","BBKP"
522.342224121094,522.342224121094,515.283508300781,522.342224121094,6032857,"2014-09-09","BBKP"
518.812866210938,518.812866210938,511.754180908203,518.812866210938,14189483,"2014-09-10","BBKP"
518.812866210938,522.342224121094,515.283508300781,518.812866210938,3010903,"2014-09-11","BBKP"
518.812866210938,518.812866210938,511.754180908203,518.812866210938,6598969,"2014-09-12","BBKP"
518.812866210938,518.812866210938,511.754180908203,518.812866210938,1889872,"2014-09-15","BBKP"
518.812866210938,518.812866210938,511.754180908203,518.812866210938,3893646,"2014-09-16","BBKP"
522.342224121094,522.342224121094,518.812866210938,522.342224121094,3603932,"2014-09-17","BBKP"
525.871520996094,525.871520996094,518.812866210938,525.871520996094,7602556,"2014-09-18","BBKP"
525.871520996094,525.871520996094,522.342224121094,525.871520996094,9170271,"2014-09-19","BBKP"
522.342224121094,525.871520996094,518.812866210938,522.342224121094,1936198,"2014-09-22","BBKP"
525.871520996094,525.871520996094,518.812866210938,525.871520996094,3113614,"2014-09-23","BBKP"
522.342224121094,525.871520996094,518.812866210938,522.342224121094,4260854,"2014-09-24","BBKP"
522.342224121094,525.871520996094,518.812866210938,522.342224121094,14252668,"2014-09-25","BBKP"
518.812866210938,522.342224121094,515.283508300781,518.812866210938,9823085,"2014-09-26","BBKP"
508.224822998047,515.283508300781,504.695495605469,508.224822998047,21836382,"2014-09-29","BBKP"
504.695495605469,504.695495605469,494.107482910156,504.695495605469,7569405,"2014-09-30","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,2043725,"2014-10-01","BBKP"
483.519470214844,501.166168212891,483.519470214844,483.519470214844,12419888,"2014-10-02","BBKP"
487.048797607422,490.578155517578,479.990112304688,487.048797607422,5,"2014-10-03","BBKP"
497.636810302734,497.636810302734,487.048797607422,497.636810302734,1516714,"2014-10-06","BBKP"
504.695495605469,504.695495605469,494.107482910156,504.695495605469,6816006,"2014-10-07","BBKP"
501.166168212891,504.695495605469,494.107482910156,501.166168212891,1460755,"2014-10-08","BBKP"
494.107482910156,501.166168212891,490.578155517578,494.107482910156,9886128,"2014-10-09","BBKP"
497.636810302734,497.636810302734,483.519470214844,497.636810302734,2481201,"2014-10-10","BBKP"
497.636810302734,504.695495605469,487.048797607422,497.636810302734,18792469,"2014-10-13","BBKP"
490.578155517578,497.636810302734,487.048797607422,490.578155517578,9035119,"2014-10-14","BBKP"
494.107482910156,497.636810302734,490.578155517578,494.107482910156,1072722,"2014-10-15","BBKP"
518.812866210938,518.812866210938,483.519470214844,518.812866210938,9515804,"2014-10-16","BBKP"
511.754180908203,525.871520996094,511.754180908203,511.754180908203,14490106,"2014-10-17","BBKP"
515.283508300781,522.342224121094,511.754180908203,515.283508300781,16953173,"2014-10-20","BBKP"
525.871520996094,525.871520996094,511.754180908203,525.871520996094,9633673,"2014-10-21","BBKP"
525.871520996094,529.40087890625,525.871520996094,525.871520996094,4531584,"2014-10-22","BBKP"
529.40087890625,529.40087890625,525.871520996094,529.40087890625,4609786,"2014-10-23","BBKP"
536.459533691406,536.459533691406,525.871520996094,536.459533691406,13780341,"2014-10-24","BBKP"
536.459533691406,539.988891601562,532.930236816406,536.459533691406,2432891,"2014-10-27","BBKP"
529.40087890625,536.459533691406,525.871520996094,529.40087890625,10469240,"2014-10-28","BBKP"
532.930236816406,532.930236816406,525.871520996094,532.930236816406,3011186,"2014-10-29","BBKP"
529.40087890625,529.40087890625,525.871520996094,529.40087890625,7363418,"2014-10-30","BBKP"
532.930236816406,532.930236816406,525.871520996094,532.930236816406,5746826,"2014-10-31","BBKP"
536.459533691406,536.459533691406,529.40087890625,536.459533691406,2424533,"2014-11-03","BBKP"
532.930236816406,536.459533691406,529.40087890625,532.930236816406,3147473,"2014-11-04","BBKP"
532.930236816406,532.930236816406,529.40087890625,532.930236816406,986445,"2014-11-05","BBKP"
543.518249511719,543.518249511719,532.930236816406,543.518249511719,14545499,"2014-11-06","BBKP"
543.518249511719,547.047546386719,536.459533691406,543.518249511719,5289517,"2014-11-07","BBKP"
536.459533691406,543.518249511719,532.930236816406,536.459533691406,3702817,"2014-11-10","BBKP"
536.459533691406,539.988891601562,532.930236816406,536.459533691406,2443233,"2014-11-11","BBKP"
532.930236816406,536.459533691406,529.40087890625,532.930236816406,6516659,"2014-11-12","BBKP"
532.930236816406,536.459533691406,525.871520996094,532.930236816406,1993432,"2014-11-13","BBKP"
532.930236816406,532.930236816406,529.40087890625,532.930236816406,1874571,"2014-11-14","BBKP"
532.930236816406,532.930236816406,529.40087890625,532.930236816406,2395915,"2014-11-17","BBKP"
536.459533691406,536.459533691406,525.871520996094,536.459533691406,9753525,"2014-11-18","BBKP"
532.930236816406,543.518249511719,525.871520996094,532.930236816406,12692036,"2014-11-19","BBKP"
532.930236816406,536.459533691406,529.40087890625,532.930236816406,18539164,"2014-11-20","BBKP"
532.930236816406,536.459533691406,529.40087890625,532.930236816406,4393173,"2014-11-21","BBKP"
536.459533691406,536.459533691406,532.930236816406,536.459533691406,8063690,"2014-11-24","BBKP"
536.459533691406,539.988891601562,532.930236816406,536.459533691406,4930809,"2014-11-25","BBKP"
543.518249511719,543.518249511719,532.930236816406,543.518249511719,2134535,"2014-11-26","BBKP"
539.988891601562,543.518249511719,536.459533691406,539.988891601562,1404795,"2014-11-27","BBKP"
543.518249511719,543.518249511719,536.459533691406,543.518249511719,1089155,"2014-11-28","BBKP"
543.518249511719,543.518249511719,536.459533691406,543.518249511719,371599,"2014-12-01","BBKP"
539.988891601562,543.518249511719,532.930236816406,543.518249511719,16706810,"2014-12-02","BBKP"
543.518249511719,543.518249511719,536.459533691406,543.518249511719,1143981,"2014-12-03","BBKP"
543.518249511719,543.518249511719,536.459533691406,539.988891601562,1845529,"2014-12-04","BBKP"
539.988891601562,543.518249511719,536.459533691406,539.988891601562,677038,"2014-12-05","BBKP"
536.459533691406,539.988891601562,529.40087890625,532.930236816406,3967173,"2014-12-08","BBKP"
532.930236816406,536.459533691406,529.40087890625,532.930236816406,3078054,"2014-12-09","BBKP"
532.930236816406,536.459533691406,532.930236816406,536.459533691406,1282393,"2014-12-10","BBKP"
532.930236816406,536.459533691406,529.40087890625,536.459533691406,12430372,"2014-12-11","BBKP"
532.930236816406,539.988891601562,532.930236816406,536.459533691406,4082208,"2014-12-12","BBKP"
532.930236816406,536.459533691406,532.930236816406,532.930236816406,3233608,"2014-12-15","BBKP"
532.930236816406,532.930236816406,522.342224121094,529.40087890625,8444640,"2014-12-16","BBKP"
529.40087890625,529.40087890625,525.871520996094,529.40087890625,13586679,"2014-12-17","BBKP"
529.40087890625,532.930236816406,522.342224121094,525.871520996094,12206534,"2014-12-18","BBKP"
529.40087890625,529.40087890625,522.342224121094,529.40087890625,13259139,"2014-12-19","BBKP"
525.871520996094,529.40087890625,522.342224121094,525.871520996094,6201727,"2014-12-22","BBKP"
525.871520996094,525.871520996094,522.342224121094,525.871520996094,1722985,"2014-12-23","BBKP"
522.342224121094,525.871520996094,518.812866210938,525.871520996094,4183219,"2014-12-24","BBKP"
525.871520996094,529.40087890625,522.342224121094,529.40087890625,1178974,"2014-12-29","BBKP"
525.871520996094,529.40087890625,522.342224121094,529.40087890625,16632008,"2014-12-30","BBKP"
525.871520996094,529.40087890625,518.812866210938,525.871520996094,5271383,"2015-01-02","BBKP"
522.342224121094,525.871520996094,518.812866210938,525.871520996094,5337259,"2015-01-05","BBKP"
525.871520996094,525.871520996094,518.812866210938,522.342224121094,6073799,"2015-01-06","BBKP"
522.342224121094,525.871520996094,518.812866210938,518.812866210938,5103079,"2015-01-07","BBKP"
522.342224121094,525.871520996094,518.812866210938,518.812866210938,8121208,"2015-01-08","BBKP"
518.812866210938,525.871520996094,518.812866210938,522.342224121094,2794999,"2015-01-09","BBKP"
525.871520996094,525.871520996094,522.342224121094,525.871520996094,9785542,"2015-01-12","BBKP"
529.40087890625,532.930236816406,525.871520996094,532.930236816406,3419478,"2015-01-13","BBKP"
532.930236816406,536.459533691406,529.40087890625,529.40087890625,6076066,"2015-01-14","BBKP"
532.930236816406,532.930236816406,525.871520996094,532.930236816406,3229358,"2015-01-15","BBKP"
529.40087890625,532.930236816406,525.871520996094,529.40087890625,5004052,"2015-01-16","BBKP"
529.40087890625,532.930236816406,525.871520996094,532.930236816406,9912478,"2015-01-19","BBKP"
529.40087890625,536.459533691406,529.40087890625,532.930236816406,8074741,"2015-01-20","BBKP"
532.930236816406,532.930236816406,525.871520996094,532.930236816406,11252106,"2015-01-21","BBKP"
536.459533691406,536.459533691406,529.40087890625,536.459533691406,14119923,"2015-01-22","BBKP"
536.459533691406,539.988891601562,532.930236816406,536.459533691406,17975886,"2015-01-23","BBKP"
532.930236816406,536.459533691406,532.930236816406,536.459533691406,4350106,"2015-01-26","BBKP"
536.459533691406,539.988891601562,536.459533691406,539.988891601562,12332478,"2015-01-27","BBKP"
536.459533691406,539.988891601562,536.459533691406,539.988891601562,13179379,"2015-01-28","BBKP"
543.518249511719,543.518249511719,539.988891601562,543.518249511719,5869937,"2015-01-29","BBKP"
539.988891601562,547.047546386719,539.988891601562,543.518249511719,6512833,"2015-01-30","BBKP"
543.518249511719,547.047546386719,539.988891601562,547.047546386719,2000232,"2015-02-02","BBKP"
547.047546386719,550.576904296875,543.518249511719,550.576904296875,11824026,"2015-02-03","BBKP"
554.106262207031,554.106262207031,550.576904296875,554.106262207031,4544476,"2015-02-04","BBKP"
550.576904296875,554.106262207031,550.576904296875,554.106262207031,8548342,"2015-02-05","BBKP"
554.106262207031,557.635559082031,550.576904296875,554.106262207031,4055008,"2015-02-06","BBKP"
554.106262207031,557.635559082031,550.576904296875,557.635559082031,2003632,"2015-02-09","BBKP"
557.635559082031,557.635559082031,550.576904296875,557.635559082031,3066579,"2015-02-10","BBKP"
557.635559082031,561.164916992188,554.106262207031,557.635559082031,4323613,"2015-02-11","BBKP"
557.635559082031,557.635559082031,554.106262207031,557.635559082031,6642319,"2015-02-12","BBKP"
554.106262207031,557.635559082031,554.106262207031,557.635559082031,7820444,"2015-02-13","BBKP"
554.106262207031,561.164916992188,554.106262207031,561.164916992188,15780716,"2015-02-16","BBKP"
561.164916992188,564.694274902344,557.635559082031,561.164916992188,11270806,"2015-02-17","BBKP"
564.694274902344,564.694274902344,561.164916992188,564.694274902344,9047727,"2015-02-18","BBKP"
564.694274902344,568.2236328125,561.164916992188,564.694274902344,1740127,"2015-02-20","BBKP"
561.164916992188,564.694274902344,557.635559082031,564.694274902344,5681091,"2015-02-23","BBKP"
564.694274902344,564.694274902344,557.635559082031,564.694274902344,2291363,"2015-02-24","BBKP"
561.164916992188,564.694274902344,557.635559082031,564.694274902344,3497538,"2015-02-25","BBKP"
564.694274902344,564.694274902344,557.635559082031,564.694274902344,4635570,"2015-02-26","BBKP"
561.164916992188,561.164916992188,554.106262207031,561.164916992188,12379938,"2015-02-27","BBKP"
561.164916992188,561.164916992188,557.635559082031,561.164916992188,2646529,"2015-03-02","BBKP"
557.635559082031,557.635559082031,550.576904296875,557.635559082031,10572234,"2015-03-03","BBKP"
554.106262207031,554.106262207031,536.459533691406,543.518249511719,19303613,"2015-03-04","BBKP"
543.518249511719,543.518249511719,543.518249511719,543.518249511719,5103788,"2015-03-05","BBKP"
539.988891601562,543.518249511719,539.988891601562,543.518249511719,7107704,"2015-03-06","BBKP"
536.459533691406,543.518249511719,536.459533691406,539.988891601562,4908709,"2015-03-09","BBKP"
539.988891601562,543.518249511719,536.459533691406,539.988891601562,1537823,"2015-03-10","BBKP"
536.459533691406,539.988891601562,525.871520996094,539.988891601562,10454081,"2015-03-11","BBKP"
539.988891601562,539.988891601562,529.40087890625,532.930236816406,2477800,"2015-03-12","BBKP"
529.40087890625,536.459533691406,529.40087890625,536.459533691406,1168632,"2015-03-13","BBKP"
536.459533691406,536.459533691406,518.812866210938,525.871520996094,6772797,"2015-03-16","BBKP"
525.871520996094,525.871520996094,518.812866210938,525.871520996094,2410791,"2015-03-17","BBKP"
525.871520996094,525.871520996094,518.812866210938,525.871520996094,5277191,"2015-03-18","BBKP"
525.871520996094,525.871520996094,515.283508300781,518.812866210938,8475382,"2015-03-19","BBKP"
518.812866210938,522.342224121094,515.283508300781,518.812866210938,9592305,"2015-03-20","BBKP"
518.812866210938,522.342224121094,515.283508300781,522.342224121094,8674003,"2015-03-23","BBKP"
522.342224121094,525.871520996094,515.283508300781,522.342224121094,1290468,"2015-03-24","BBKP"
522.342224121094,522.342224121094,515.283508300781,518.812866210938,12394954,"2015-03-25","BBKP"
515.283508300781,518.812866210938,497.636810302734,508.224822998047,18295634,"2015-03-26","BBKP"
511.754180908203,511.754180908203,490.578155517578,494.107482910156,32811383,"2015-03-27","BBKP"
497.636810302734,501.166168212891,494.107482910156,501.166168212891,9470753,"2015-03-30","BBKP"
501.166168212891,501.166168212891,497.636810302734,501.166168212891,3687375,"2015-03-31","BBKP"
501.166168212891,504.695495605469,494.107482910156,504.695495605469,4072717,"2015-04-01","BBKP"
501.166168212891,508.224822998047,501.166168212891,504.695495605469,3959523,"2015-04-02","BBKP"
504.695495605469,511.754180908203,504.695495605469,508.224822998047,1095672,"2015-04-06","BBKP"
504.695495605469,511.754180908203,501.166168212891,511.754180908203,3567381,"2015-04-07","BBKP"
511.754180908203,511.754180908203,504.695495605469,511.754180908203,2409374,"2015-04-08","BBKP"
511.754180908203,511.754180908203,501.166168212891,508.224822998047,9108504,"2015-04-09","BBKP"
504.695495605469,508.224822998047,501.166168212891,508.224822998047,5980581,"2015-04-10","BBKP"
508.224822998047,508.224822998047,504.695495605469,508.224822998047,3054254,"2015-04-13","BBKP"
504.695495605469,508.224822998047,501.166168212891,508.224822998047,5558689,"2015-04-14","BBKP"
504.695495605469,508.224822998047,501.166168212891,508.224822998047,1429446,"2015-04-15","BBKP"
508.224822998047,508.224822998047,501.166168212891,504.695495605469,10513157,"2015-04-16","BBKP"
501.166168212891,504.695495605469,501.166168212891,504.695495605469,1077538,"2015-04-17","BBKP"
504.695495605469,504.695495605469,497.636810302734,501.166168212891,8511366,"2015-04-20","BBKP"
504.695495605469,504.695495605469,497.636810302734,501.166168212891,1076405,"2015-04-21","BBKP"
497.636810302734,501.166168212891,497.636810302734,501.166168212891,2445925,"2015-04-22","BBKP"
497.636810302734,504.695495605469,497.636810302734,501.166168212891,3320593,"2015-04-23","BBKP"
497.636810302734,504.695495605469,497.636810302734,501.166168212891,4864791,"2015-04-24","BBKP"
497.636810302734,501.166168212891,483.519470214844,490.578155517578,7609923,"2015-04-27","BBKP"
487.048797607422,490.578155517578,483.519470214844,487.048797607422,2426091,"2015-04-28","BBKP"
490.578155517578,494.107482910156,472.931457519531,479.990112304688,12978491,"2015-04-29","BBKP"
476.460784912109,490.578155517578,476.460784912109,490.578155517578,6434065,"2015-04-30","BBKP"
490.578155517578,490.578155517578,483.519470214844,490.578155517578,4084617,"2015-05-04","BBKP"
490.578155517578,494.107482910156,487.048797607422,494.107482910156,2979594,"2015-05-05","BBKP"
490.578155517578,497.636810302734,490.578155517578,497.636810302734,1641383,"2015-05-06","BBKP"
497.636810302734,501.166168212891,487.048797607422,494.107482910156,6641753,"2015-05-07","BBKP"
494.107482910156,497.636810302734,490.578155517578,497.636810302734,1670851,"2015-05-08","BBKP"
497.636810302734,497.636810302734,490.578155517578,490.578155517578,5616207,"2015-05-11","BBKP"
494.107482910156,497.636810302734,490.578155517578,497.636810302734,3712026,"2015-05-12","BBKP"
494.107482910156,494.107482910156,483.519470214844,487.048797607422,6150018,"2015-05-13","BBKP"
490.578155517578,494.107482910156,487.048797607422,494.107482910156,14020896,"2015-05-15","BBKP"
494.107482910156,497.636810302734,490.578155517578,494.107482910156,4363989,"2015-05-18","BBKP"
494.107482910156,497.636810302734,490.578155517578,497.636810302734,4473217,"2015-05-19","BBKP"
501.166168212891,508.224822998047,497.636810302734,504.695495605469,6683545,"2015-05-20","BBKP"
504.695495605469,508.224822998047,501.166168212891,508.224822998047,2274363,"2015-05-21","BBKP"
508.224822998047,518.812866210938,501.166168212891,511.754180908203,13450110,"2015-05-22","BBKP"
511.754180908203,511.754180908203,504.695495605469,508.224822998047,8508675,"2015-05-25","BBKP"
508.224822998047,511.754180908203,504.695495605469,511.754180908203,4018315,"2015-05-26","BBKP"
508.224822998047,511.754180908203,501.166168212891,504.695495605469,5285408,"2015-05-27","BBKP"
504.695495605469,504.695495605469,497.636810302734,504.695495605469,6251453,"2015-05-28","BBKP"
504.695495605469,508.224822998047,501.166168212891,508.224822998047,24574005,"2015-05-29","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,16481839,"2015-06-01","BBKP"
508.224822998047,511.754180908203,501.166168212891,508.224822998047,18223099,"2015-06-03","BBKP"
508.224822998047,508.224822998047,501.166168212891,508.224822998047,30288248,"2015-06-04","BBKP"
508.224822998047,511.754180908203,501.166168212891,508.224822998047,29139874,"2015-06-05","BBKP"
497.636810302734,497.636810302734,487.048797607422,490.578155517578,20585581,"2015-06-08","BBKP"
487.048797607422,487.048797607422,479.990112304688,479.990112304688,24338692,"2015-06-09","BBKP"
479.990112304688,479.990112304688,472.931457519531,476.460784912109,20044545,"2015-06-10","BBKP"
476.460784912109,487.048797607422,476.460784912109,476.460784912109,10453090,"2015-06-11","BBKP"
479.990112304688,479.990112304688,472.931457519531,479.990112304688,22046195,"2015-06-12","BBKP"
479.990112304688,479.990112304688,469.402099609375,476.460784912109,19261396,"2015-06-15","BBKP"
472.931457519531,476.460784912109,469.402099609375,476.460784912109,20100363,"2015-06-16","BBKP"
476.460784912109,476.460784912109,469.402099609375,476.460784912109,23285662,"2015-06-17","BBKP"
472.931457519531,476.460784912109,472.931457519531,476.460784912109,13219471,"2015-06-18","BBKP"
476.460784912109,483.519470214844,472.931457519531,476.460784912109,18042046,"2015-06-19","BBKP"
472.931457519531,476.460784912109,469.402099609375,476.460784912109,18969556,"2015-06-22","BBKP"
476.460784912109,476.460784912109,469.402099609375,476.460784912109,15378799,"2015-06-23","BBKP"
472.931457519531,479.990112304688,469.402099609375,472.931457519531,10339046,"2015-06-24","BBKP"
472.931457519531,472.931457519531,465.872772216797,472.931457519531,5668624,"2015-06-25","BBKP"
469.402099609375,472.931457519531,465.872772216797,472.931457519531,2764965,"2015-06-26","BBKP"
469.402099609375,469.402099609375,462.343414306641,469.402099609375,12636784,"2015-06-29","BBKP"
465.872772216797,465.872772216797,462.343414306641,465.872772216797,9648406,"2015-06-30","BBKP"
462.343414306641,465.872772216797,458.814086914062,462.343414306641,7872720,"2015-07-01","BBKP"
462.343414306641,465.872772216797,455.284759521484,458.814086914062,10224860,"2015-07-02","BBKP"
465.872772216797,465.872772216797,455.284759521484,458.814086914062,5745976,"2015-07-03","BBKP"
455.284759521484,472.931457519531,455.284759521484,458.814086914062,15522594,"2015-07-06","BBKP"
462.343414306641,462.343414306641,458.814086914062,458.814086914062,18670492,"2015-07-07","BBKP"
458.814086914062,462.343414306641,451.755401611328,458.814086914062,16381253,"2015-07-08","BBKP"
458.814086914062,469.402099609375,458.814086914062,458.814086914062,16241000,"2015-07-09","BBKP"
458.814086914062,462.343414306641,455.284759521484,462.343414306641,15339415,"2015-07-10","BBKP"
462.343414306641,462.343414306641,458.814086914062,462.343414306641,19287463,"2015-07-13","BBKP"
465.872772216797,472.931457519531,465.872772216797,465.872772216797,15733823,"2015-07-14","BBKP"
465.872772216797,465.872772216797,462.343414306641,465.872772216797,11249556,"2015-07-15","BBKP"
469.402099609375,469.402099609375,462.343414306641,465.872772216797,3945639,"2015-07-22","BBKP"
465.872772216797,465.872772216797,462.343414306641,465.872772216797,2493384,"2015-07-23","BBKP"
462.343414306641,465.872772216797,458.814086914062,458.814086914062,5500038,"2015-07-24","BBKP"
458.814086914062,458.814086914062,448.22607421875,451.755401611328,3802694,"2015-07-27","BBKP"
451.755401611328,451.755401611328,441.167388916016,444.696746826172,2389399,"2015-07-28","BBKP"
448.22607421875,448.22607421875,441.167388916016,444.696746826172,917735,"2015-07-29","BBKP"
444.696746826172,444.696746826172,441.167388916016,444.696746826172,2505001,"2015-07-30","BBKP"
444.696746826172,444.696746826172,437.638061523438,441.167388916016,16074255,"2015-07-31","BBKP"
444.696746826172,444.696746826172,441.167388916016,441.167388916016,9382209,"2015-08-03","BBKP"
441.167388916016,458.814086914062,437.638061523438,458.814086914062,15887676,"2015-08-04","BBKP"
462.343414306641,472.931457519531,458.814086914062,472.931457519531,6112617,"2015-08-05","BBKP"
472.931457519531,472.931457519531,462.343414306641,465.872772216797,22804127,"2015-08-06","BBKP"
469.402099609375,472.931457519531,462.343414306641,462.343414306641,14226884,"2015-08-07","BBKP"
458.814086914062,469.402099609375,455.284759521484,462.343414306641,14096406,"2015-08-10","BBKP"
458.814086914062,469.402099609375,455.284759521484,465.872772216797,11169513,"2015-08-11","BBKP"
462.343414306641,465.872772216797,455.284759521484,465.872772216797,28694040,"2015-08-12","BBKP"
465.872772216797,469.402099609375,462.343414306641,469.402099609375,3734126,"2015-08-13","BBKP"
465.872772216797,469.402099609375,458.814086914062,458.814086914062,2898276,"2015-08-14","BBKP"
465.872772216797,465.872772216797,455.284759521484,465.872772216797,3698142,"2015-08-18","BBKP"
465.872772216797,465.872772216797,455.284759521484,455.284759521484,4289896,"2015-08-19","BBKP"
451.755401611328,455.284759521484,434.108703613281,444.696746826172,3852987,"2015-08-20","BBKP"
437.638061523438,458.814086914062,434.108703613281,434.108703613281,4912392,"2015-08-21","BBKP"
430.579376220703,430.579376220703,391.756652832031,395.285980224609,1539239,"2015-08-24","BBKP"
388.227294921875,437.638061523438,388.227294921875,437.638061523438,6397798,"2015-08-25","BBKP"
462.343414306641,462.343414306641,402.344665527344,462.343414306641,5997440,"2015-08-26","BBKP"
462.343414306641,472.931457519531,444.696746826172,472.931457519531,23267811,"2015-08-27","BBKP"
472.931457519531,494.107482910156,465.872772216797,476.460784912109,13171445,"2015-08-28","BBKP"
476.460784912109,479.990112304688,472.931457519531,479.990112304688,5806186,"2015-08-31","BBKP"
472.931457519531,476.460784912109,472.931457519531,472.931457519531,4761797,"2015-09-01","BBKP"
472.931457519531,497.636810302734,469.402099609375,479.990112304688,18618216,"2015-09-02","BBKP"
479.990112304688,487.048797607422,472.931457519531,483.519470214844,8150817,"2015-09-03","BBKP"
483.519470214844,490.578155517578,476.460784912109,487.048797607422,4854733,"2015-09-04","BBKP"
490.578155517578,525.871520996094,490.578155517578,504.695495605469,22667982,"2015-09-07","BBKP"
501.166168212891,504.695495605469,497.636810302734,497.636810302734,1299818,"2015-09-08","BBKP"
497.636810302734,501.166168212891,494.107482910156,494.107482910156,2557277,"2015-09-09","BBKP"
501.166168212891,501.166168212891,490.578155517578,494.107482910156,1852754,"2015-09-10","BBKP"
490.578155517578,494.107482910156,476.460784912109,483.519470214844,1156023,"2015-09-11","BBKP"
490.578155517578,490.578155517578,479.990112304688,483.519470214844,133169,"2015-09-14","BBKP"
487.048797607422,501.166168212891,469.402099609375,501.166168212891,2683505,"2015-09-15","BBKP"
501.166168212891,501.166168212891,483.519470214844,490.578155517578,139544,"2015-09-16","BBKP"
494.107482910156,501.166168212891,494.107482910156,497.636810302734,894360,"2015-09-17","BBKP"
497.636810302734,497.636810302734,490.578155517578,494.107482910156,901160,"2015-09-18","BBKP"
494.107482910156,494.107482910156,487.048797607422,494.107482910156,877501,"2015-09-21","BBKP"
494.107482910156,494.107482910156,487.048797607422,487.048797607422,1458346,"2015-09-22","BBKP"
483.519470214844,483.519470214844,472.931457519531,476.460784912109,1006137,"2015-09-23","BBKP"
476.460784912109,490.578155517578,458.814086914062,472.931457519531,6002256,"2015-09-25","BBKP"
472.931457519531,472.931457519531,444.696746826172,465.872772216797,7118471,"2015-09-28","BBKP"
458.814086914062,469.402099609375,448.22607421875,451.755401611328,3362952,"2015-09-29","BBKP"
451.755401611328,455.284759521484,444.696746826172,444.696746826172,1428879,"2015-09-30","BBKP"
451.755401611328,458.814086914062,451.755401611328,455.284759521484,1564882,"2015-10-01","BBKP"
462.343414306641,462.343414306641,451.755401611328,451.755401611328,202587,"2015-10-02","BBKP"
455.284759521484,462.343414306641,451.755401611328,455.284759521484,1691109,"2015-10-05","BBKP"
458.814086914062,465.872772216797,455.284759521484,458.814086914062,1248959,"2015-10-06","BBKP"
465.872772216797,472.931457519531,462.343414306641,469.402099609375,1663059,"2015-10-07","BBKP"
469.402099609375,476.460784912109,469.402099609375,476.460784912109,1254767,"2015-10-08","BBKP"
476.460784912109,479.990112304688,472.931457519531,472.931457519531,422175,"2015-10-09","BBKP"
479.990112304688,483.519470214844,472.931457519531,479.990112304688,1328860,"2015-10-12","BBKP"
476.460784912109,479.990112304688,465.872772216797,469.402099609375,4488942,"2015-10-13","BBKP"
469.402099609375,476.460784912109,469.402099609375,469.402099609375,491310,"2015-10-15","BBKP"
469.402099609375,479.990112304688,465.872772216797,469.402099609375,3293109,"2015-10-16","BBKP"
465.872772216797,476.460784912109,465.872772216797,472.931457519531,3499238,"2015-10-19","BBKP"
476.460784912109,490.578155517578,469.402099609375,472.931457519531,12459131,"2015-10-20","BBKP"
472.931457519531,483.519470214844,469.402099609375,476.460784912109,7976705,"2015-10-21","BBKP"
472.931457519531,490.578155517578,472.931457519531,483.519470214844,6421740,"2015-10-22","BBKP"
483.519470214844,497.636810302734,476.460784912109,479.990112304688,10983075,"2015-10-23","BBKP"
483.519470214844,487.048797607422,476.460784912109,483.519470214844,8089474,"2015-10-26","BBKP"
479.990112304688,494.107482910156,476.460784912109,479.990112304688,10638393,"2015-10-27","BBKP"
479.990112304688,501.166168212891,479.990112304688,490.578155517578,8884666,"2015-10-28","BBKP"
497.636810302734,501.166168212891,483.519470214844,483.519470214844,3195924,"2015-10-29","BBKP"
483.519470214844,494.107482910156,476.460784912109,494.107482910156,4553260,"2015-10-30","BBKP"
483.519470214844,483.519470214844,479.990112304688,479.990112304688,702539,"2015-11-02","BBKP"
479.990112304688,479.990112304688,465.872772216797,472.931457519531,8404689,"2015-11-03","BBKP"
476.460784912109,494.107482910156,476.460784912109,479.990112304688,8321104,"2015-11-04","BBKP"
479.990112304688,494.107482910156,472.931457519531,472.931457519531,9459136,"2015-11-05","BBKP"
472.931457519531,490.578155517578,472.931457519531,479.990112304688,9202430,"2015-11-06","BBKP"
479.990112304688,483.519470214844,472.931457519531,476.460784912109,2468875,"2015-11-09","BBKP"
479.990112304688,479.990112304688,472.931457519531,476.460784912109,2814124,"2015-11-10","BBKP"
472.931457519531,472.931457519531,469.402099609375,472.931457519531,2288105,"2015-11-11","BBKP"
472.931457519531,483.519470214844,472.931457519531,483.519470214844,1445029,"2015-11-12","BBKP"
483.519470214844,490.578155517578,476.460784912109,487.048797607422,3645441,"2015-11-13","BBKP"
487.048797607422,487.048797607422,472.931457519531,476.460784912109,3477704,"2015-11-16","BBKP"
483.519470214844,483.519470214844,476.460784912109,479.990112304688,2920518,"2015-11-17","BBKP"
487.048797607422,487.048797607422,476.460784912109,479.990112304688,2549202,"2015-11-18","BBKP"
476.460784912109,483.519470214844,476.460784912109,476.460784912109,2808174,"2015-11-19","BBKP"
479.990112304688,483.519470214844,476.460784912109,476.460784912109,2985828,"2015-11-20","BBKP"
479.990112304688,483.519470214844,476.460784912109,476.460784912109,446117,"2015-11-23","BBKP"
476.460784912109,490.578155517578,476.460784912109,479.990112304688,7273882,"2015-11-24","BBKP"
479.990112304688,487.048797607422,479.990112304688,483.519470214844,2446350,"2015-11-25","BBKP"
487.048797607422,487.048797607422,479.990112304688,483.519470214844,790374,"2015-11-26","BBKP"
483.519470214844,483.519470214844,476.460784912109,479.990112304688,1746927,"2015-11-27","BBKP"
479.990112304688,487.048797607422,479.990112304688,479.990112304688,960236,"2015-11-30","BBKP"
483.519470214844,490.578155517578,483.519470214844,487.048797607422,2048967,"2015-12-01","BBKP"
490.578155517578,494.107482910156,487.048797607422,490.578155517578,3211224,"2015-12-02","BBKP"
494.107482910156,494.107482910156,483.519470214844,490.578155517578,900876,"2015-12-03","BBKP"
483.519470214844,490.578155517578,483.519470214844,487.048797607422,2374665,"2015-12-04","BBKP"
487.048797607422,490.578155517578,487.048797607422,490.578155517578,2317431,"2015-12-07","BBKP"
490.578155517578,494.107482910156,487.048797607422,487.048797607422,2463634,"2015-12-08","BBKP"
487.048797607422,487.048797607422,487.048797607422,487.048797607422,0,"2015-12-09","BBKP"
487.048797607422,490.578155517578,479.990112304688,487.048797607422,3907247,"2015-12-10","BBKP"
483.519470214844,487.048797607422,479.990112304688,483.519470214844,1813795,"2015-12-11","BBKP"
479.990112304688,490.578155517578,479.990112304688,483.519470214844,2474117,"2015-12-14","BBKP"
487.048797607422,490.578155517578,479.990112304688,479.990112304688,1820879,"2015-12-15","BBKP"
487.048797607422,490.578155517578,479.990112304688,487.048797607422,1990457,"2015-12-16","BBKP"
490.578155517578,490.578155517578,490.578155517578,490.578155517578,222987,"2015-12-17","BBKP"
483.519470214844,490.578155517578,483.519470214844,490.578155517578,1226433,"2015-12-18","BBKP"
483.519470214844,494.107482910156,483.519470214844,487.048797607422,850300,"2015-12-21","BBKP"
483.519470214844,494.107482910156,479.990112304688,483.519470214844,3115030,"2015-12-22","BBKP"
487.048797607422,490.578155517578,479.990112304688,479.990112304688,841517,"2015-12-23","BBKP"
483.519470214844,490.578155517578,479.990112304688,483.519470214844,1681901,"2015-12-28","BBKP"
483.519470214844,483.519470214844,479.990112304688,479.990112304688,3541,"2015-12-29","BBKP"
479.990112304688,494.107482910156,479.990112304688,494.107482910156,3402336,"2015-12-30","BBKP"
490.578155517578,494.107482910156,483.519470214844,483.519470214844,277389,"2016-01-04","BBKP"
483.519470214844,487.048797607422,479.990112304688,479.990112304688,1562757,"2016-01-05","BBKP"
479.990112304688,483.519470214844,479.990112304688,483.519470214844,178220,"2016-01-06","BBKP"
476.460784912109,479.990112304688,472.931457519531,472.931457519531,1113381,"2016-01-07","BBKP"
469.402099609375,476.460784912109,469.402099609375,469.402099609375,1438796,"2016-01-08","BBKP"
469.402099609375,472.931457519531,465.872772216797,465.872772216797,1206316,"2016-01-11","BBKP"
469.402099609375,469.402099609375,465.872772216797,469.402099609375,969303,"2016-01-12","BBKP"
469.402099609375,472.931457519531,465.872772216797,469.402099609375,765157,"2016-01-13","BBKP"
469.402099609375,472.931457519531,465.872772216797,472.931457519531,646438,"2016-01-14","BBKP"
469.402099609375,476.460784912109,469.402099609375,469.402099609375,259538,"2016-01-15","BBKP"
465.872772216797,469.402099609375,465.872772216797,465.872772216797,870276,"2016-01-18","BBKP"
465.872772216797,469.402099609375,465.872772216797,465.872772216797,3516522,"2016-01-19","BBKP"
469.402099609375,469.402099609375,462.343414306641,465.872772216797,836983,"2016-01-20","BBKP"
465.872772216797,465.872772216797,462.343414306641,462.343414306641,1194982,"2016-01-21","BBKP"
462.343414306641,465.872772216797,458.814086914062,458.814086914062,901443,"2016-01-22","BBKP"
462.343414306641,465.872772216797,451.755401611328,455.284759521484,3964764,"2016-01-25","BBKP"
455.284759521484,458.814086914062,441.167388916016,444.696746826172,2862717,"2016-01-26","BBKP"
444.696746826172,448.22607421875,444.696746826172,444.696746826172,958678,"2016-01-27","BBKP"
444.696746826172,451.755401611328,444.696746826172,448.22607421875,770682,"2016-01-28","BBKP"
448.22607421875,451.755401611328,444.696746826172,444.696746826172,1168065,"2016-01-29","BBKP"
451.755401611328,451.755401611328,437.638061523438,441.167388916016,5148697,"2016-02-01","BBKP"
441.167388916016,441.167388916016,427.050048828125,434.108703613281,5054345,"2016-02-02","BBKP"
430.579376220703,430.579376220703,419.991363525391,427.050048828125,2854075,"2016-02-03","BBKP"
427.050048828125,430.579376220703,402.344665527344,402.344665527344,13273589,"2016-02-04","BBKP"
405.873992919922,419.991363525391,402.344665527344,402.344665527344,18592149,"2016-02-05","BBKP"
402.344665527344,405.873992919922,388.227294921875,388.227294921875,7628198,"2016-02-09","BBKP"
391.756652832031,402.344665527344,363.521942138672,370.580596923828,19949485,"2016-02-10","BBKP"
374.109954833984,381.168640136719,367.05126953125,377.639282226562,15479385,"2016-02-11","BBKP"
370.580596923828,381.168640136719,370.580596923828,377.639282226562,5745551,"2016-02-12","BBKP"
381.168640136719,395.285980224609,381.168640136719,388.227294921875,8907191,"2016-02-15","BBKP"
395.285980224609,405.873992919922,395.285980224609,398.815338134766,8133533,"2016-02-16","BBKP"
402.344665527344,405.873992919922,398.815338134766,405.873992919922,8365588,"2016-02-17","BBKP"
405.873992919922,409.403350830078,398.815338134766,402.344665527344,6152001,"2016-02-18","BBKP"
402.344665527344,402.344665527344,391.756652832031,395.285980224609,7478453,"2016-02-19","BBKP"
398.815338134766,398.815338134766,388.227294921875,391.756652832031,5340801,"2016-02-22","BBKP"
391.756652832031,391.756652832031,377.639282226562,377.639282226562,3626032,"2016-02-23","BBKP"
381.168640136719,384.697967529297,370.580596923828,377.639282226562,6321863,"2016-02-24","BBKP"
377.639282226562,377.639282226562,367.05126953125,370.580596923828,3377261,"2016-02-25","BBKP"
374.109954833984,377.639282226562,367.05126953125,374.109954833984,7996964,"2016-02-26","BBKP"
377.639282226562,384.697967529297,374.109954833984,384.697967529297,9598114,"2016-02-29","BBKP"
384.697967529297,384.697967529297,377.639282226562,381.168640136719,2532202,"2016-03-01","BBKP"
384.697967529297,384.697967529297,377.639282226562,381.168640136719,6913192,"2016-03-02","BBKP"
388.227294921875,391.756652832031,381.168640136719,388.227294921875,7072428,"2016-03-03","BBKP"
388.227294921875,398.815338134766,384.697967529297,398.815338134766,5199981,"2016-03-04","BBKP"
398.815338134766,419.991363525391,398.815338134766,412.932678222656,12316186,"2016-03-07","BBKP"
412.932678222656,430.579376220703,409.403350830078,412.932678222656,11500736,"2016-03-08","BBKP"
416.462005615234,416.462005615234,402.344665527344,405.873992919922,6810481,"2016-03-10","BBKP"
405.873992919922,405.873992919922,405.873992919922,405.873992919922,0,"2016-03-11","BBKP"
405.873992919922,405.873992919922,405.873992919922,405.873992919922,0,"2016-03-14","BBKP"
409.403350830078,409.403350830078,402.344665527344,405.873992919922,3161498,"2016-03-15","BBKP"
405.873992919922,409.403350830078,402.344665527344,405.873992919922,2889776,"2016-03-16","BBKP"
409.403350830078,437.638061523438,409.403350830078,434.108703613281,30469443,"2016-03-17","BBKP"
437.638061523438,441.167388916016,430.579376220703,430.579376220703,11629372,"2016-03-18","BBKP"
434.108703613281,437.638061523438,427.050048828125,427.050048828125,3876788,"2016-03-21","BBKP"
427.050048828125,430.579376220703,416.462005615234,423.520690917969,9683682,"2016-03-22","BBKP"
423.520690917969,423.520690917969,416.462005615234,416.462005615234,6475433,"2016-03-23","BBKP"
419.991363525391,423.520690917969,416.462005615234,416.462005615234,2943610,"2016-03-24","BBKP"
419.991363525391,423.520690917969,412.932678222656,416.462005615234,6129617,"2016-03-28","BBKP"
416.462005615234,423.520690917969,412.932678222656,416.462005615234,3130189,"2016-03-29","BBKP"
419.991363525391,423.520690917969,419.991363525391,423.520690917969,1764211,"2016-03-30","BBKP"
427.050048828125,430.579376220703,419.991363525391,419.991363525391,3713159,"2016-03-31","BBKP"
419.991363525391,427.050048828125,419.991363525391,419.991363525391,3437612,"2016-04-01","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,2200128,"2016-04-04","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,2300855,"2016-04-05","BBKP"
423.520690917969,423.520690917969,419.991363525391,419.991363525391,1833629,"2016-04-06","BBKP"
423.520690917969,423.520690917969,416.462005615234,416.462005615234,6544284,"2016-04-07","BBKP"
416.462005615234,419.991363525391,409.403350830078,416.462005615234,2334998,"2016-04-08","BBKP"
416.462005615234,416.462005615234,416.462005615234,416.462005615234,0,"2016-04-11","BBKP"
416.462005615234,419.991363525391,412.932678222656,419.991363525391,987578,"2016-04-12","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2016-04-13","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2016-04-14","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2016-04-15","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2016-04-18","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2016-04-19","BBKP"
419.991363525391,427.050048828125,416.462005615234,419.991363525391,13579312,"2016-04-20","BBKP"
419.991363525391,423.520690917969,419.991363525391,419.991363525391,1446588,"2016-04-21","BBKP"
419.991363525391,430.579376220703,416.462005615234,427.050048828125,5904363,"2016-04-22","BBKP"
427.050048828125,437.638061523438,423.520690917969,430.579376220703,8496916,"2016-04-25","BBKP"
430.579376220703,437.638061523438,423.520690917969,430.579376220703,2777007,"2016-04-26","BBKP"
430.579376220703,434.108703613281,427.050048828125,430.579376220703,5457395,"2016-04-27","BBKP"
430.579376220703,434.108703613281,427.050048828125,430.579376220703,2675146,"2016-04-28","BBKP"
430.579376220703,434.108703613281,423.520690917969,423.520690917969,5663524,"2016-04-29","BBKP"
423.520690917969,430.579376220703,416.462005615234,423.520690917969,4697196,"2016-05-02","BBKP"
423.520690917969,430.579376220703,423.520690917969,427.050048828125,3674483,"2016-05-03","BBKP"
427.050048828125,434.108703613281,423.520690917969,430.579376220703,11156196,"2016-05-04","BBKP"
430.579376220703,437.638061523438,427.050048828125,430.579376220703,14069206,"2016-05-09","BBKP"
402.344665527344,423.520690917969,402.344665527344,402.344665527344,9794751,"2016-05-10","BBKP"
405.873992919922,412.932678222656,402.344665527344,405.873992919922,4131509,"2016-05-11","BBKP"
405.873992919922,409.403350830078,398.815338134766,402.344665527344,2881559,"2016-05-12","BBKP"
402.344665527344,402.344665527344,384.697967529297,388.227294921875,5698658,"2016-05-13","BBKP"
388.227294921875,391.756652832031,381.168640136719,381.168640136719,4047641,"2016-05-16","BBKP"
381.168640136719,384.697967529297,377.639282226562,377.639282226562,4083909,"2016-05-17","BBKP"
377.639282226562,384.697967529297,377.639282226562,377.639282226562,1930814,"2016-05-18","BBKP"
377.639282226562,384.697967529297,374.109954833984,381.168640136719,1849071,"2016-05-19","BBKP"
381.168640136719,384.697967529297,374.109954833984,384.697967529297,2875325,"2016-05-20","BBKP"
384.697967529297,388.227294921875,377.639282226562,388.227294921875,846334,"2016-05-23","BBKP"
388.227294921875,388.227294921875,377.639282226562,377.639282226562,3156398,"2016-05-24","BBKP"
381.168640136719,388.227294921875,381.168640136719,384.697967529297,1050621,"2016-05-25","BBKP"
384.697967529297,398.815338134766,384.697967529297,395.285980224609,2583061,"2016-05-26","BBKP"
395.285980224609,398.815338134766,391.756652832031,395.285980224609,2766523,"2016-05-27","BBKP"
395.285980224609,402.344665527344,391.756652832031,391.756652832031,7104446,"2016-05-30","BBKP"
391.756652832031,391.756652832031,377.639282226562,377.639282226562,7862236,"2016-05-31","BBKP"
381.168640136719,388.227294921875,381.168640136719,388.227294921875,5,"2016-06-01","BBKP"
388.227294921875,391.756652832031,384.697967529297,391.756652832031,1340335,"2016-06-02","BBKP"
391.756652832031,402.344665527344,391.756652832031,395.285980224609,2375657,"2016-06-03","BBKP"
398.815338134766,405.873992919922,391.756652832031,395.285980224609,3776202,"2016-06-06","BBKP"
395.285980224609,405.873992919922,395.285980224609,398.815338134766,4646053,"2016-06-07","BBKP"
398.815338134766,402.344665527344,391.756652832031,391.756652832031,6711454,"2016-06-08","BBKP"
395.285980224609,398.815338134766,391.756652832031,395.285980224609,1736019,"2016-06-09","BBKP"
391.756652832031,395.285980224609,391.756652832031,391.756652832031,434783,"2016-06-10","BBKP"
391.756652832031,395.285980224609,384.697967529297,388.227294921875,2730397,"2016-06-13","BBKP"
388.227294921875,391.756652832031,384.697967529297,388.227294921875,712597,"2016-06-14","BBKP"
384.697967529297,391.756652832031,384.697967529297,388.227294921875,961369,"2016-06-15","BBKP"
388.227294921875,388.227294921875,381.168640136719,384.697967529297,1403095,"2016-06-16","BBKP"
384.697967529297,388.227294921875,381.168640136719,384.697967529297,1166082,"2016-06-17","BBKP"
384.697967529297,388.227294921875,381.168640136719,384.697967529297,1691818,"2016-06-20","BBKP"
388.227294921875,391.756652832031,384.697967529297,388.227294921875,2444083,"2016-06-21","BBKP"
391.756652832031,391.756652832031,384.697967529297,391.756652832031,4425191,"2016-06-22","BBKP"
391.756652832031,395.285980224609,384.697967529297,384.697967529297,4686571,"2016-06-23","BBKP"
388.227294921875,388.227294921875,377.639282226562,377.639282226562,3139822,"2016-06-24","BBKP"
377.639282226562,384.697967529297,377.639282226562,381.168640136719,3120130,"2016-06-27","BBKP"
384.697967529297,388.227294921875,381.168640136719,381.168640136719,1324327,"2016-06-28","BBKP"
384.697967529297,405.873992919922,384.697967529297,395.285980224609,16319627,"2016-06-29","BBKP"
398.815338134766,419.991363525391,395.285980224609,402.344665527344,24450894,"2016-06-30","BBKP"
405.873992919922,427.050048828125,402.344665527344,412.932678222656,16051305,"2016-07-01","BBKP"
416.462005615234,419.991363525391,412.932678222656,416.462005615234,5723876,"2016-07-11","BBKP"
416.462005615234,423.520690917969,416.462005615234,423.520690917969,8754896,"2016-07-12","BBKP"
416.462005615234,419.991363525391,416.462005615234,416.462005615234,4645628,"2016-07-13","BBKP"
419.991363525391,423.520690917969,409.403350830078,416.462005615234,8654453,"2016-07-14","BBKP"
416.462005615234,423.520690917969,412.932678222656,416.462005615234,2306947,"2016-07-15","BBKP"
416.462005615234,419.991363525391,409.403350830078,416.462005615234,5859312,"2016-07-18","BBKP"
416.462005615234,423.520690917969,409.403350830078,416.462005615234,17648346,"2016-07-19","BBKP"
419.991363525391,448.22607421875,419.991363525391,444.696746826172,48158165,"2016-07-20","BBKP"
451.755401611328,462.343414306641,430.579376220703,434.108703613281,29882223,"2016-07-21","BBKP"
437.638061523438,444.696746826172,430.579376220703,434.108703613281,8349863,"2016-07-22","BBKP"
434.108703613281,441.167388916016,423.520690917969,427.050048828125,9649965,"2016-07-25","BBKP"
427.050048828125,434.108703613281,419.991363525391,430.579376220703,8047115,"2016-07-26","BBKP"
430.579376220703,441.167388916016,427.050048828125,430.579376220703,11433301,"2016-07-27","BBKP"
430.579376220703,448.22607421875,427.050048828125,437.638061523438,25058798,"2016-07-28","BBKP"
441.167388916016,441.167388916016,430.579376220703,434.108703613281,14827138,"2016-07-29","BBKP"
434.108703613281,451.755401611328,434.108703613281,441.167388916016,45585162,"2016-08-01","BBKP"
444.696746826172,472.931457519531,441.167388916016,462.343414306641,82172323,"2016-08-02","BBKP"
469.402099609375,490.578155517578,462.343414306641,472.931457519531,70491525,"2016-08-03","BBKP"
476.460784912109,490.578155517578,465.872772216797,476.460784912109,50931631,"2016-08-04","BBKP"
483.519470214844,497.636810302734,476.460784912109,483.519470214844,28866027,"2016-08-05","BBKP"
487.048797607422,494.107482910156,476.460784912109,479.990112304688,25384355,"2016-08-08","BBKP"
479.990112304688,479.990112304688,462.343414306641,465.872772216797,27806055,"2016-08-09","BBKP"
469.402099609375,476.460784912109,462.343414306641,469.402099609375,23103616,"2016-08-10","BBKP"
472.931457519531,490.578155517578,465.872772216797,476.460784912109,25948767,"2016-08-11","BBKP"
487.048797607422,487.048797607422,472.931457519531,476.460784912109,19747889,"2016-08-12","BBKP"
479.990112304688,479.990112304688,458.814086914062,476.460784912109,18143481,"2016-08-15","BBKP"
476.460784912109,483.519470214844,472.931457519531,483.519470214844,16378561,"2016-08-16","BBKP"
487.048797607422,501.166168212891,472.931457519531,501.166168212891,33240217,"2016-08-18","BBKP"
501.166168212891,511.754180908203,501.166168212891,504.695495605469,22605790,"2016-08-19","BBKP"
504.695495605469,522.342224121094,504.695495605469,518.812866210938,28195363,"2016-08-22","BBKP"
515.283508300781,525.871520996094,504.695495605469,511.754180908203,15736798,"2016-08-23","BBKP"
525.871520996094,525.871520996094,508.224822998047,515.283508300781,9078328,"2016-08-24","BBKP"
515.283508300781,518.812866210938,508.224822998047,511.754180908203,3615974,"2016-08-25","BBKP"
511.754180908203,511.754180908203,504.695495605469,511.754180908203,6092075,"2016-08-26","BBKP"
511.754180908203,511.754180908203,494.107482910156,497.636810302734,8684911,"2016-08-29","BBKP"
497.636810302734,504.695495605469,490.578155517578,497.636810302734,10054715,"2016-08-30","BBKP"
501.166168212891,508.224822998047,497.636810302734,504.695495605469,7391610,"2016-08-31","BBKP"
504.695495605469,515.283508300781,494.107482910156,504.695495605469,6686804,"2016-09-01","BBKP"
504.695495605469,504.695495605469,501.166168212891,501.166168212891,2717505,"2016-09-02","BBKP"
504.695495605469,504.695495605469,494.107482910156,494.107482910156,3108088,"2016-09-05","BBKP"
494.107482910156,497.636810302734,483.519470214844,487.048797607422,5387694,"2016-09-06","BBKP"
487.048797607422,490.578155517578,479.990112304688,483.519470214844,3399928,"2016-09-07","BBKP"
483.519470214844,497.636810302734,483.519470214844,490.578155517578,5824178,"2016-09-08","BBKP"
494.107482910156,494.107482910156,479.990112304688,483.519470214844,5364035,"2016-09-09","BBKP"
476.460784912109,476.460784912109,462.343414306641,462.343414306641,9059203,"2016-09-13","BBKP"
458.814086914062,458.814086914062,444.696746826172,451.755401611328,4239462,"2016-09-14","BBKP"
455.284759521484,465.872772216797,451.755401611328,462.343414306641,4221895,"2016-09-15","BBKP"
462.343414306641,469.402099609375,455.284759521484,455.284759521484,5679250,"2016-09-16","BBKP"
455.284759521484,469.402099609375,455.284759521484,469.402099609375,2284988,"2016-09-19","BBKP"
469.402099609375,469.402099609375,455.284759521484,455.284759521484,3970148,"2016-09-20","BBKP"
455.284759521484,458.814086914062,448.22607421875,451.755401611328,7846086,"2016-09-21","BBKP"
451.755401611328,462.343414306641,437.638061523438,441.167388916016,15429942,"2016-09-22","BBKP"
444.696746826172,448.22607421875,441.167388916016,444.696746826172,1995982,"2016-09-23","BBKP"
444.696746826172,444.696746826172,437.638061523438,441.167388916016,2238096,"2016-09-26","BBKP"
441.167388916016,441.167388916016,427.050048828125,434.108703613281,8492099,"2016-09-27","BBKP"
437.638061523438,441.167388916016,430.579376220703,437.638061523438,4695496,"2016-09-28","BBKP"
441.167388916016,448.22607421875,437.638061523438,441.167388916016,6058641,"2016-09-29","BBKP"
441.167388916016,441.167388916016,427.050048828125,430.579376220703,9122529,"2016-09-30","BBKP"
430.579376220703,441.167388916016,430.579376220703,437.638061523438,6800706,"2016-10-03","BBKP"
437.638061523438,451.755401611328,437.638061523438,444.696746826172,11569304,"2016-10-04","BBKP"
444.696746826172,451.755401611328,434.108703613281,441.167388916016,10915216,"2016-10-05","BBKP"
441.167388916016,441.167388916016,423.520690917969,434.108703613281,9753383,"2016-10-06","BBKP"
434.108703613281,437.638061523438,430.579376220703,434.108703613281,5068512,"2016-10-07","BBKP"
434.108703613281,437.638061523438,427.050048828125,437.638061523438,6551226,"2016-10-10","BBKP"
437.638061523438,448.22607421875,430.579376220703,441.167388916016,9031152,"2016-10-11","BBKP"
444.696746826172,444.696746826172,434.108703613281,441.167388916016,6190677,"2016-10-12","BBKP"
441.167388916016,444.696746826172,434.108703613281,434.108703613281,1442763,"2016-10-13","BBKP"
434.108703613281,441.167388916016,430.579376220703,434.108703613281,973836,"2016-10-14","BBKP"
434.108703613281,437.638061523438,430.579376220703,430.579376220703,1337360,"2016-10-17","BBKP"
434.108703613281,437.638061523438,427.050048828125,430.579376220703,2770065,"2016-10-18","BBKP"
434.108703613281,441.167388916016,430.579376220703,430.579376220703,7610064,"2016-10-19","BBKP"
437.638061523438,479.990112304688,434.108703613281,476.460784912109,34421741,"2016-10-20","BBKP"
476.460784912109,479.990112304688,458.814086914062,462.343414306641,10451673,"2016-10-21","BBKP"
462.343414306641,476.460784912109,462.343414306641,465.872772216797,12898023,"2016-10-24","BBKP"
472.931457519531,483.519470214844,465.872772216797,476.460784912109,10477457,"2016-10-25","BBKP"
483.519470214844,483.519470214844,469.402099609375,472.931457519531,4816624,"2016-10-26","BBKP"
472.931457519531,472.931457519531,462.343414306641,465.872772216797,4604686,"2016-10-27","BBKP"
469.402099609375,472.931457519531,465.872772216797,472.931457519531,1697909,"2016-10-28","BBKP"
476.460784912109,494.107482910156,465.872772216797,487.048797607422,12780296,"2016-10-31","BBKP"
487.048797607422,494.107482910156,472.931457519531,472.931457519531,3611724,"2016-11-01","BBKP"
472.931457519531,472.931457519531,458.814086914062,462.343414306641,6577718,"2016-11-02","BBKP"
458.814086914062,465.872772216797,448.22607421875,451.755401611328,3977231,"2016-11-03","BBKP"
451.755401611328,472.931457519531,430.579376220703,469.402099609375,2226195,"2016-11-04","BBKP"
469.402099609375,469.402099609375,455.284759521484,462.343414306641,2484459,"2016-11-07","BBKP"
465.872772216797,472.931457519531,462.343414306641,465.872772216797,1823145,"2016-11-08","BBKP"
465.872772216797,465.872772216797,448.22607421875,458.814086914062,3753818,"2016-11-09","BBKP"
462.343414306641,465.872772216797,455.284759521484,458.814086914062,2933127,"2016-11-10","BBKP"
458.814086914062,458.814086914062,441.167388916016,441.167388916016,4079942,"2016-11-11","BBKP"
437.638061523438,441.167388916016,427.050048828125,434.108703613281,3610307,"2016-11-14","BBKP"
434.108703613281,441.167388916016,427.050048828125,427.050048828125,1906730,"2016-11-15","BBKP"
427.050048828125,448.22607421875,427.050048828125,448.22607421875,2012983,"2016-11-16","BBKP"
437.638061523438,448.22607421875,434.108703613281,434.108703613281,1381278,"2016-11-17","BBKP"
434.108703613281,444.696746826172,434.108703613281,444.696746826172,1537681,"2016-11-18","BBKP"
444.696746826172,444.696746826172,434.108703613281,434.108703613281,149178,"2016-11-21","BBKP"
437.638061523438,441.167388916016,430.579376220703,434.108703613281,3270300,"2016-11-22","BBKP"
441.167388916016,444.696746826172,437.638061523438,444.696746826172,749148,"2016-11-23","BBKP"
437.638061523438,444.696746826172,434.108703613281,434.108703613281,681714,"2016-11-24","BBKP"
434.108703613281,441.167388916016,430.579376220703,434.108703613281,1265251,"2016-11-25","BBKP"
434.108703613281,441.167388916016,434.108703613281,434.108703613281,971144,"2016-11-28","BBKP"
434.108703613281,444.696746826172,434.108703613281,437.638061523438,2111301,"2016-11-29","BBKP"
441.167388916016,451.755401611328,434.108703613281,451.755401611328,3618949,"2016-11-30","BBKP"
451.755401611328,458.814086914062,441.167388916016,451.755401611328,2117251,"2016-12-01","BBKP"
444.696746826172,455.284759521484,441.167388916016,448.22607421875,1720010,"2016-12-02","BBKP"
448.22607421875,451.755401611328,441.167388916016,441.167388916016,3344110,"2016-12-05","BBKP"
441.167388916016,465.872772216797,441.167388916016,455.284759521484,7255607,"2016-12-06","BBKP"
465.872772216797,472.931457519531,451.755401611328,465.872772216797,12804805,"2016-12-07","BBKP"
472.931457519531,472.931457519531,458.814086914062,472.931457519531,5924480,"2016-12-08","BBKP"
472.931457519531,472.931457519531,458.814086914062,458.814086914062,1922314,"2016-12-09","BBKP"
458.814086914062,462.343414306641,451.755401611328,451.755401611328,1764919,"2016-12-13","BBKP"
451.755401611328,458.814086914062,444.696746826172,444.696746826172,2151535,"2016-12-14","BBKP"
441.167388916016,448.22607421875,437.638061523438,444.696746826172,4620553,"2016-12-15","BBKP"
444.696746826172,448.22607421875,441.167388916016,441.167388916016,5844578,"2016-12-16","BBKP"
441.167388916016,448.22607421875,437.638061523438,441.167388916016,6331780,"2016-12-19","BBKP"
441.167388916016,444.696746826172,430.579376220703,444.696746826172,11738458,"2016-12-20","BBKP"
444.696746826172,448.22607421875,434.108703613281,441.167388916016,3478129,"2016-12-21","BBKP"
441.167388916016,441.167388916016,430.579376220703,434.108703613281,2687755,"2016-12-22","BBKP"
434.108703613281,437.638061523438,419.991363525391,427.050048828125,7251215,"2016-12-23","BBKP"
430.579376220703,434.108703613281,427.050048828125,430.579376220703,2409941,"2016-12-27","BBKP"
430.579376220703,465.872772216797,427.050048828125,458.814086914062,16156990,"2016-12-28","BBKP"
462.343414306641,465.872772216797,451.755401611328,458.814086914062,6010190,"2016-12-29","BBKP"
465.872772216797,465.872772216797,451.755401611328,451.755401611328,2308080,"2016-12-30","BBKP"
451.755401611328,451.755401611328,451.755401611328,451.755401611328,0,"2017-01-02","BBKP"
451.755401611328,451.755401611328,441.167388916016,444.696746826172,1294434,"2017-01-03","BBKP"
444.696746826172,455.284759521484,444.696746826172,444.696746826172,1726668,"2017-01-04","BBKP"
448.22607421875,451.755401611328,441.167388916016,444.696746826172,2117535,"2017-01-05","BBKP"
448.22607421875,448.22607421875,441.167388916016,448.22607421875,1631183,"2017-01-06","BBKP"
448.22607421875,451.755401611328,441.167388916016,444.696746826172,818566,"2017-01-09","BBKP"
444.696746826172,458.814086914062,441.167388916016,444.696746826172,3088255,"2017-01-10","BBKP"
444.696746826172,444.696746826172,437.638061523438,441.167388916016,6308263,"2017-01-11","BBKP"
441.167388916016,444.696746826172,437.638061523438,441.167388916016,5285550,"2017-01-12","BBKP"
444.696746826172,448.22607421875,437.638061523438,437.638061523438,9263773,"2017-01-13","BBKP"
437.638061523438,441.167388916016,430.579376220703,434.108703613281,15312923,"2017-01-16","BBKP"
434.108703613281,437.638061523438,434.108703613281,434.108703613281,7776243,"2017-01-17","BBKP"
434.108703613281,444.696746826172,434.108703613281,437.638061523438,1900214,"2017-01-18","BBKP"
441.167388916016,441.167388916016,434.108703613281,437.638061523438,2211037,"2017-01-19","BBKP"
434.108703613281,441.167388916016,434.108703613281,434.108703613281,7476895,"2017-01-20","BBKP"
434.108703613281,437.638061523438,430.579376220703,434.108703613281,3446962,"2017-01-23","BBKP"
437.638061523438,437.638061523438,430.579376220703,437.638061523438,5500463,"2017-01-24","BBKP"
437.638061523438,437.638061523438,430.579376220703,434.108703613281,6618519,"2017-01-25","BBKP"
434.108703613281,437.638061523438,430.579376220703,434.108703613281,7779076,"2017-01-26","BBKP"
434.108703613281,434.108703613281,430.579376220703,430.579376220703,1368244,"2017-01-27","BBKP"
430.579376220703,434.108703613281,427.050048828125,430.579376220703,6387456,"2017-01-30","BBKP"
430.579376220703,434.108703613281,427.050048828125,430.579376220703,2080276,"2017-01-31","BBKP"
430.579376220703,430.579376220703,423.520690917969,427.050048828125,7531013,"2017-02-01","BBKP"
434.108703613281,434.108703613281,423.520690917969,423.520690917969,6152284,"2017-02-02","BBKP"
423.520690917969,434.108703613281,423.520690917969,434.108703613281,11011551,"2017-02-03","BBKP"
437.638061523438,437.638061523438,427.050048828125,430.579376220703,4945260,"2017-02-06","BBKP"
434.108703613281,434.108703613281,427.050048828125,430.579376220703,11026568,"2017-02-07","BBKP"
427.050048828125,437.638061523438,427.050048828125,430.579376220703,5388827,"2017-02-08","BBKP"
430.579376220703,437.638061523438,430.579376220703,434.108703613281,2494234,"2017-02-09","BBKP"
434.108703613281,437.638061523438,434.108703613281,437.638061523438,1775119,"2017-02-10","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,3820120,"2017-02-13","BBKP"
437.638061523438,441.167388916016,430.579376220703,437.638061523438,8242619,"2017-02-14","BBKP"
437.638061523438,437.638061523438,437.638061523438,437.638061523438,0,"2017-02-15","BBKP"
437.638061523438,437.638061523438,430.579376220703,434.108703613281,3555339,"2017-02-16","BBKP"
434.108703613281,437.638061523438,427.050048828125,430.579376220703,3043912,"2017-02-17","BBKP"
430.579376220703,434.108703613281,427.050048828125,427.050048828125,4119326,"2017-02-20","BBKP"
430.579376220703,430.579376220703,423.520690917969,423.520690917969,16540490,"2017-02-21","BBKP"
423.520690917969,430.579376220703,423.520690917969,427.050048828125,10153458,"2017-02-22","BBKP"
430.579376220703,434.108703613281,427.050048828125,427.050048828125,2410649,"2017-02-23","BBKP"
430.579376220703,430.579376220703,427.050048828125,427.050048828125,958253,"2017-02-24","BBKP"
430.579376220703,434.108703613281,427.050048828125,434.108703613281,3399361,"2017-02-27","BBKP"
434.108703613281,434.108703613281,427.050048828125,427.050048828125,1716610,"2017-02-28","BBKP"
427.050048828125,434.108703613281,427.050048828125,434.108703613281,5713534,"2017-03-01","BBKP"
434.108703613281,437.638061523438,430.579376220703,437.638061523438,3276534,"2017-03-02","BBKP"
434.108703613281,437.638061523438,430.579376220703,434.108703613281,2283288,"2017-03-03","BBKP"
434.108703613281,434.108703613281,427.050048828125,430.579376220703,1117914,"2017-03-06","BBKP"
430.579376220703,434.108703613281,427.050048828125,434.108703613281,2084809,"2017-03-07","BBKP"
434.108703613281,437.638061523438,430.579376220703,430.579376220703,3153706,"2017-03-08","BBKP"
427.050048828125,434.108703613281,427.050048828125,427.050048828125,2788765,"2017-03-09","BBKP"
427.050048828125,430.579376220703,423.520690917969,427.050048828125,5795560,"2017-03-10","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,9938971,"2017-03-13","BBKP"
423.520690917969,430.579376220703,423.520690917969,427.050048828125,3678167,"2017-03-14","BBKP"
405.873992919922,434.108703613281,405.873992919922,427.050048828125,17280572,"2017-03-15","BBKP"
430.579376220703,451.755401611328,427.050048828125,448.22607421875,34488184,"2017-03-16","BBKP"
448.22607421875,455.284759521484,441.167388916016,448.22607421875,20054179,"2017-03-17","BBKP"
448.22607421875,455.284759521484,437.638061523438,441.167388916016,11343908,"2017-03-20","BBKP"
441.167388916016,448.22607421875,434.108703613281,437.638061523438,9248331,"2017-03-21","BBKP"
437.638061523438,437.638061523438,434.108703613281,434.108703613281,5197856,"2017-03-22","BBKP"
434.108703613281,441.167388916016,430.579376220703,434.108703613281,7373051,"2017-03-23","BBKP"
434.108703613281,444.696746826172,434.108703613281,434.108703613281,7561330,"2017-03-24","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,2984836,"2017-03-27","BBKP"
441.167388916016,441.167388916016,437.638061523438,437.638061523438,3347652,"2017-03-29","BBKP"
441.167388916016,448.22607421875,437.638061523438,441.167388916016,8056607,"2017-03-30","BBKP"
441.167388916016,448.22607421875,437.638061523438,441.167388916016,8483316,"2017-03-31","BBKP"
441.167388916016,448.22607421875,441.167388916016,444.696746826172,9085695,"2017-04-03","BBKP"
444.696746826172,448.22607421875,441.167388916016,441.167388916016,3115314,"2017-04-04","BBKP"
441.167388916016,441.167388916016,441.167388916016,441.167388916016,0,"2017-04-05","BBKP"
441.167388916016,472.931457519531,441.167388916016,451.755401611328,43647122,"2017-04-06","BBKP"
451.755401611328,458.814086914062,448.22607421875,451.755401611328,12246201,"2017-04-07","BBKP"
455.284759521484,472.931457519531,451.755401611328,458.814086914062,17244446,"2017-04-10","BBKP"
458.814086914062,462.343414306641,451.755401611328,455.284759521484,6025348,"2017-04-11","BBKP"
455.284759521484,462.343414306641,451.755401611328,455.284759521484,8387264,"2017-04-12","BBKP"
455.284759521484,458.814086914062,451.755401611328,455.284759521484,3814878,"2017-04-13","BBKP"
455.284759521484,455.284759521484,444.696746826172,448.22607421875,5092171,"2017-04-17","BBKP"
451.755401611328,451.755401611328,444.696746826172,451.755401611328,1628633,"2017-04-18","BBKP"
451.755401611328,451.755401611328,451.755401611328,451.755401611328,0,"2017-04-19","BBKP"
451.755401611328,451.755401611328,441.167388916016,441.167388916016,2704472,"2017-04-20","BBKP"
444.696746826172,448.22607421875,441.167388916016,441.167388916016,1892422,"2017-04-21","BBKP"
441.167388916016,462.343414306641,441.167388916016,455.284759521484,10196809,"2017-04-25","BBKP"
455.284759521484,458.814086914062,451.755401611328,451.755401611328,3809636,"2017-04-26","BBKP"
455.284759521484,458.814086914062,444.696746826172,444.696746826172,7669849,"2017-04-27","BBKP"
444.696746826172,455.284759521484,441.167388916016,444.696746826172,10894107,"2017-04-28","BBKP"
451.755401611328,451.755401611328,441.167388916016,448.22607421875,2965002,"2017-05-02","BBKP"
448.22607421875,448.22607421875,444.696746826172,444.696746826172,1745510,"2017-05-03","BBKP"
444.696746826172,448.22607421875,437.638061523438,441.167388916016,6594435,"2017-05-04","BBKP"
441.167388916016,444.696746826172,434.108703613281,434.108703613281,10542908,"2017-05-05","BBKP"
437.638061523438,455.284759521484,434.108703613281,451.755401611328,13692931,"2017-05-08","BBKP"
448.22607421875,455.284759521484,444.696746826172,448.22607421875,7480012,"2017-05-09","BBKP"
444.696746826172,451.755401611328,444.696746826172,444.696746826172,8366438,"2017-05-10","BBKP"
444.696746826172,451.755401611328,441.167388916016,448.22607421875,5097271,"2017-05-12","BBKP"
448.22607421875,455.284759521484,444.696746826172,448.22607421875,15227354,"2017-05-15","BBKP"
448.22607421875,451.755401611328,444.696746826172,448.22607421875,10481565,"2017-05-16","BBKP"
448.22607421875,451.755401611328,444.696746826172,444.696746826172,20552572,"2017-05-17","BBKP"
434.108703613281,434.108703613281,419.991363525391,423.520690917969,19750014,"2017-05-18","BBKP"
423.520690917969,434.108703613281,423.520690917969,430.579376220703,12582950,"2017-05-19","BBKP"
434.108703613281,434.108703613281,423.520690917969,423.520690917969,5657716,"2017-05-22","BBKP"
423.520690917969,430.579376220703,423.520690917969,427.050048828125,4841274,"2017-05-23","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,2960752,"2017-05-24","BBKP"
423.520690917969,430.579376220703,423.520690917969,427.050048828125,5662674,"2017-05-26","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,3186290,"2017-05-29","BBKP"
427.050048828125,437.638061523438,423.520690917969,434.108703613281,15617087,"2017-05-30","BBKP"
434.108703613281,448.22607421875,434.108703613281,444.696746826172,27958350,"2017-05-31","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-01","BBKP"
444.696746826172,448.22607421875,437.638061523438,441.167388916016,13401800,"2017-06-02","BBKP"
441.167388916016,448.22607421875,441.167388916016,448.22607421875,9411535,"2017-06-05","BBKP"
448.22607421875,451.755401611328,444.696746826172,448.22607421875,17311739,"2017-06-06","BBKP"
451.755401611328,451.755401611328,441.167388916016,448.22607421875,9631973,"2017-06-07","BBKP"
448.22607421875,451.755401611328,444.696746826172,444.696746826172,10538375,"2017-06-08","BBKP"
444.696746826172,448.22607421875,441.167388916016,444.696746826172,9562413,"2017-06-09","BBKP"
444.696746826172,448.22607421875,441.167388916016,448.22607421875,7978689,"2017-06-12","BBKP"
448.22607421875,448.22607421875,441.167388916016,444.696746826172,6931467,"2017-06-13","BBKP"
444.696746826172,448.22607421875,444.696746826172,444.696746826172,2459808,"2017-06-14","BBKP"
444.696746826172,451.755401611328,441.167388916016,444.696746826172,11489544,"2017-06-15","BBKP"
444.696746826172,448.22607421875,434.108703613281,437.638061523438,4608653,"2017-06-16","BBKP"
441.167388916016,441.167388916016,437.638061523438,437.638061523438,1159565,"2017-06-19","BBKP"
441.167388916016,444.696746826172,437.638061523438,437.638061523438,947061,"2017-06-20","BBKP"
437.638061523438,441.167388916016,437.638061523438,437.638061523438,820408,"2017-06-21","BBKP"
441.167388916016,448.22607421875,441.167388916016,444.696746826172,10660777,"2017-06-22","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-23","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-26","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-27","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-28","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-29","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-06-30","BBKP"
441.167388916016,448.22607421875,441.167388916016,448.22607421875,4408190,"2017-07-03","BBKP"
448.22607421875,448.22607421875,437.638061523438,437.638061523438,3216749,"2017-07-04","BBKP"
437.638061523438,444.696746826172,434.108703613281,441.167388916016,10356754,"2017-07-05","BBKP"
441.167388916016,444.696746826172,441.167388916016,444.696746826172,537069,"2017-07-06","BBKP"
444.696746826172,448.22607421875,441.167388916016,444.696746826172,4552410,"2017-07-07","BBKP"
444.696746826172,444.696746826172,444.696746826172,444.696746826172,0,"2017-07-10","BBKP"
444.696746826172,448.22607421875,441.167388916016,444.696746826172,4328997,"2017-07-11","BBKP"
444.696746826172,448.22607421875,441.167388916016,448.22607421875,1614183,"2017-07-12","BBKP"
444.696746826172,448.22607421875,441.167388916016,448.22607421875,6375272,"2017-07-13","BBKP"
444.696746826172,448.22607421875,444.696746826172,448.22607421875,7878387,"2017-07-14","BBKP"
448.22607421875,448.22607421875,441.167388916016,444.696746826172,1634441,"2017-07-17","BBKP"
451.755401611328,451.755401611328,441.167388916016,441.167388916016,10334512,"2017-07-18","BBKP"
448.22607421875,448.22607421875,441.167388916016,444.696746826172,198054,"2017-07-19","BBKP"
448.22607421875,448.22607421875,437.638061523438,441.167388916016,2417024,"2017-07-20","BBKP"
444.696746826172,444.696746826172,437.638061523438,437.638061523438,660746,"2017-07-21","BBKP"
437.638061523438,444.696746826172,434.108703613281,441.167388916016,3351618,"2017-07-24","BBKP"
441.167388916016,444.696746826172,434.108703613281,437.638061523438,928785,"2017-07-25","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,1421370,"2017-07-26","BBKP"
437.638061523438,441.167388916016,434.108703613281,437.638061523438,4807415,"2017-07-27","BBKP"
437.638061523438,441.167388916016,434.108703613281,434.108703613281,1112814,"2017-07-28","BBKP"
434.108703613281,437.638061523438,419.991363525391,419.991363525391,11992755,"2017-07-31","BBKP"
423.520690917969,427.050048828125,416.462005615234,427.050048828125,5289942,"2017-08-01","BBKP"
427.050048828125,430.579376220703,423.520690917969,427.050048828125,2492959,"2017-08-02","BBKP"
430.579376220703,430.579376220703,423.520690917969,427.050048828125,1234933,"2017-08-03","BBKP"
423.520690917969,423.520690917969,419.991363525391,419.991363525391,3224116,"2017-08-04","BBKP"
419.991363525391,423.520690917969,419.991363525391,423.520690917969,2674721,"2017-08-07","BBKP"
423.520690917969,430.579376220703,423.520690917969,430.579376220703,4085750,"2017-08-08","BBKP"
430.579376220703,430.579376220703,427.050048828125,430.579376220703,548261,"2017-08-09","BBKP"
427.050048828125,430.579376220703,423.520690917969,427.050048828125,2632504,"2017-08-10","BBKP"
423.520690917969,430.579376220703,423.520690917969,423.520690917969,4189877,"2017-08-11","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,799866,"2017-08-14","BBKP"
427.050048828125,427.050048828125,419.991363525391,423.520690917969,3524455,"2017-08-15","BBKP"
423.520690917969,427.050048828125,423.520690917969,423.520690917969,1065496,"2017-08-16","BBKP"
423.520690917969,423.520690917969,423.520690917969,423.520690917969,0,"2017-08-17","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,3272992,"2017-08-18","BBKP"
427.050048828125,430.579376220703,423.520690917969,423.520690917969,1653709,"2017-08-21","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,4380706,"2017-08-22","BBKP"
427.050048828125,427.050048828125,423.520690917969,423.520690917969,1100489,"2017-08-23","BBKP"
423.520690917969,427.050048828125,423.520690917969,423.520690917969,2601053,"2017-08-24","BBKP"
423.520690917969,427.050048828125,423.520690917969,423.520690917969,1494897,"2017-08-25","BBKP"
427.050048828125,427.050048828125,419.991363525391,423.520690917969,4464716,"2017-08-28","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,3918297,"2017-08-29","BBKP"
423.520690917969,427.050048828125,419.991363525391,427.050048828125,3849162,"2017-08-30","BBKP"
423.520690917969,423.520690917969,419.991363525391,419.991363525391,1210141,"2017-08-31","BBKP"
419.991363525391,419.991363525391,419.991363525391,419.991363525391,0,"2017-09-01","BBKP"
423.520690917969,423.520690917969,419.991363525391,419.991363525391,2894876,"2017-09-04","BBKP"
423.520690917969,423.520690917969,419.991363525391,419.991363525391,1686009,"2017-09-05","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,2090192,"2017-09-06","BBKP"
423.520690917969,423.520690917969,419.991363525391,423.520690917969,2263738,"2017-09-07","BBKP"
423.520690917969,423.520690917969,419.991363525391,423.520690917969,1969065,"2017-09-08","BBKP"
423.520690917969,427.050048828125,419.991363525391,423.520690917969,1457213,"2017-09-11","BBKP"
423.520690917969,423.520690917969,416.462005615234,423.520690917969,2961177,"2017-09-12","BBKP"
423.520690917969,423.520690917969,416.462005615234,416.462005615234,664997,"2017-09-13","BBKP"
419.991363525391,419.991363525391,416.462005615234,416.462005615234,2013833,"2017-09-14","BBKP"
416.462005615234,419.991363525391,412.932678222656,416.462005615234,1215808,"2017-09-15","BBKP"
416.462005615234,419.991363525391,412.932678222656,416.462005615234,2625562,"2017-09-18","BBKP"
416.462005615234,416.462005615234,412.932678222656,416.462005615234,1126556,"2017-09-19","BBKP"
416.462005615234,416.462005615234,409.403350830078,409.403350830078,2298730,"2017-09-20","BBKP"
409.403350830078,409.403350830078,409.403350830078,409.403350830078,0,"2017-09-21","BBKP"
409.403350830078,412.932678222656,405.873992919922,405.873992919922,9218014,"2017-09-22","BBKP"
409.403350830078,416.462005615234,409.403350830078,416.462005615234,907251,"2017-09-25","BBKP"
416.462005615234,416.462005615234,402.344665527344,402.344665527344,4470950,"2017-09-26","BBKP"
405.873992919922,409.403350830078,398.815338134766,405.873992919922,2736347,"2017-09-27","BBKP"
405.873992919922,409.403350830078,402.344665527344,402.344665527344,1813937,"2017-09-28","BBKP"
405.873992919922,405.873992919922,395.285980224609,395.285980224609,4347556,"2017-09-29","BBKP"
398.815338134766,402.344665527344,388.227294921875,395.285980224609,12614117,"2017-10-02","BBKP"
395.285980224609,398.815338134766,391.756652832031,395.285980224609,919860,"2017-10-03","BBKP"
395.285980224609,398.815338134766,391.756652832031,398.815338134766,1110406,"2017-10-04","BBKP"
398.815338134766,402.344665527344,395.285980224609,402.344665527344,1345436,"2017-10-05","BBKP"
402.344665527344,402.344665527344,398.815338134766,398.815338134766,816866,"2017-10-06","BBKP"
398.815338134766,402.344665527344,391.756652832031,395.285980224609,4888733,"2017-10-09","BBKP"
398.815338134766,402.344665527344,395.285980224609,398.815338134766,19894234,"2017-10-10","BBKP"
398.815338134766,402.344665527344,395.285980224609,402.344665527344,994803,"2017-10-11","BBKP"
402.344665527344,402.344665527344,398.815338134766,402.344665527344,624479,"2017-10-12","BBKP"
402.344665527344,405.873992919922,395.285980224609,398.815338134766,2773607,"2017-10-13","BBKP"
402.344665527344,405.873992919922,398.815338134766,402.344665527344,1649033,"2017-10-16","BBKP"
402.344665527344,402.344665527344,398.815338134766,398.815338134766,8715087,"2017-10-17","BBKP"
402.344665527344,402.344665527344,395.285980224609,398.815338134766,1502122,"2017-10-18","BBKP"
398.815338134766,398.815338134766,384.697967529297,388.227294921875,18578407,"2017-10-19","BBKP"
388.227294921875,391.756652832031,381.168640136719,388.227294921875,8014814,"2017-10-20","BBKP"
388.227294921875,388.227294921875,381.168640136719,384.697967529297,3627591,"2017-10-23","BBKP"
384.697967529297,388.227294921875,381.168640136719,384.697967529297,1167640,"2017-10-24","BBKP"
384.697967529297,395.285980224609,384.697967529297,391.756652832031,1374194,"2017-10-25","BBKP"
391.756652832031,398.815338134766,391.756652832031,398.815338134766,1568423,"2017-10-26","BBKP"
398.815338134766,402.344665527344,395.285980224609,395.285980224609,1171324,"2017-10-27","BBKP"
395.285980224609,398.815338134766,395.285980224609,395.285980224609,4790981,"2017-10-30","BBKP"
398.815338134766,398.815338134766,391.756652832031,391.756652832031,2663529,"2017-10-31","BBKP"
391.756652832031,391.756652832031,388.227294921875,391.756652832031,756657,"2017-11-01","BBKP"
391.756652832031,395.285980224609,388.227294921875,388.227294921875,2565494,"2017-11-02","BBKP"
391.756652832031,395.285980224609,388.227294921875,388.227294921875,2544385,"2017-11-03","BBKP"
391.756652832031,395.285980224609,388.227294921875,388.227294921875,1126414,"2017-11-06","BBKP"
395.285980224609,402.344665527344,391.756652832031,395.285980224609,2519593,"2017-11-07","BBKP"
398.815338134766,409.403350830078,391.756652832031,402.344665527344,6650111,"2017-11-08","BBKP"
402.344665527344,409.403350830078,398.815338134766,402.344665527344,613429,"2017-11-09","BBKP"
402.344665527344,402.344665527344,395.285980224609,395.285980224609,2026300,"2017-11-10","BBKP"
395.285980224609,398.815338134766,391.756652832031,395.285980224609,1775686,"2017-11-13","BBKP"
395.285980224609,398.815338134766,391.756652832031,391.756652832031,437333,"2017-11-14","BBKP"
395.285980224609,395.285980224609,388.227294921875,391.756652832031,10503099,"2017-11-15","BBKP"
391.756652832031,412.932678222656,388.227294921875,402.344665527344,4526626,"2017-11-16","BBKP"
402.344665527344,416.462005615234,398.815338134766,416.462005615234,5517038,"2017-11-17","BBKP"
419.991363525391,419.991363525391,402.344665527344,402.344665527344,2204520,"2017-11-20","BBKP"
402.344665527344,416.462005615234,395.285980224609,395.285980224609,5232707,"2017-11-21","BBKP"
398.815338134766,409.403350830078,395.285980224609,409.403350830078,1880522,"2017-11-22","BBKP"
412.932678222656,412.932678222656,402.344665527344,409.403350830078,2017091,"2017-11-23","BBKP"
409.403350830078,416.462005615234,405.873992919922,405.873992919922,1537539,"2017-11-24","BBKP"
405.873992919922,409.403350830078,402.344665527344,405.873992919922,1071163,"2017-11-27","BBKP"
402.344665527344,416.462005615234,402.344665527344,402.344665527344,3378961,"2017-11-28","BBKP"
402.344665527344,419.991363525391,402.344665527344,409.403350830078,3276817,"2017-11-29","BBKP"
412.932678222656,434.108703613281,402.344665527344,434.108703613281,17829116,"2017-11-30","BBKP"
434.108703613281,434.108703613281,434.108703613281,434.108703613281,0,"2017-12-01","BBKP"
434.108703613281,434.108703613281,412.932678222656,412.932678222656,4143551,"2017-12-04","BBKP"
416.462005615234,416.462005615234,402.344665527344,405.873992919922,2590286,"2017-12-05","BBKP"
409.403350830078,409.403350830078,398.815338134766,398.815338134766,1999949,"2017-12-06","BBKP"
395.285980224609,402.344665527344,395.285980224609,398.815338134766,1753161,"2017-12-07","BBKP"
398.815338134766,402.344665527344,398.815338134766,398.815338134766,612295,"2017-12-08","BBKP"
402.344665527344,402.344665527344,391.756652832031,391.756652832031,2741306,"2017-12-11","BBKP"
391.756652832031,395.285980224609,391.756652832031,395.285980224609,606912,"2017-12-12","BBKP"
395.285980224609,402.344665527344,391.756652832031,402.344665527344,2337406,"2017-12-13","BBKP"
395.285980224609,405.873992919922,395.285980224609,405.873992919922,1438796,"2017-12-14","BBKP"
405.873992919922,423.520690917969,402.344665527344,409.403350830078,2590003,"2017-12-15","BBKP"
409.403350830078,409.403350830078,402.344665527344,402.344665527344,203862,"2017-12-18","BBKP"
402.344665527344,416.462005615234,402.344665527344,416.462005615234,292406,"2017-12-19","BBKP"
416.462005615234,416.462005615234,405.873992919922,412.932678222656,175528,"2017-12-20","BBKP"
412.932678222656,419.991363525391,412.932678222656,412.932678222656,1526773,"2017-12-21","BBKP"
412.932678222656,412.932678222656,402.344665527344,402.344665527344,1349544,"2017-12-22","BBKP"
402.344665527344,402.344665527344,402.344665527344,402.344665527344,0,"2017-12-25","BBKP"
402.344665527344,402.344665527344,402.344665527344,402.344665527344,0,"2017-12-26","BBKP"
405.873992919922,409.403350830078,402.344665527344,409.403350830078,615695,"2017-12-27","BBKP"
416.462005615234,416.462005615234,398.815338134766,409.403350830078,5006461,"2017-12-28","BBKP"
409.403350830078,416.462005615234,405.873992919922,416.462005615234,1685726,"2017-12-29","BBKP"
416.462005615234,416.462005615234,416.462005615234,416.462005615234,0,"2018-01-01","BBKP"
416.462005615234,416.462005615234,405.873992919922,409.403350830078,1688418,"2018-01-02","BBKP"
412.932678222656,412.932678222656,405.873992919922,412.932678222656,1540090,"2018-01-03","BBKP"
409.403350830078,416.462005615234,409.403350830078,416.462005615234,2244896,"2018-01-04","BBKP"
416.462005615234,416.462005615234,409.403350830078,412.932678222656,775924,"2018-01-05","BBKP"
412.932678222656,412.932678222656,409.403350830078,409.403350830078,1003870,"2018-01-08","BBKP"
409.403350830078,412.932678222656,409.403350830078,412.932678222656,734131,"2018-01-09","BBKP"
412.932678222656,412.932678222656,409.403350830078,409.403350830078,281355,"2018-01-10","BBKP"
416.462005615234,416.462005615234,409.403350830078,409.403350830078,1533006,"2018-01-11","BBKP"
412.932678222656,416.462005615234,405.873992919922,409.403350830078,2537443,"2018-01-12","BBKP"
409.403350830078,416.462005615234,409.403350830078,409.403350830078,354173,"2018-01-15","BBKP"
409.403350830078,412.932678222656,405.873992919922,412.932678222656,2794290,"2018-01-16","BBKP"
412.932678222656,412.932678222656,402.344665527344,409.403350830078,2001932,"2018-01-17","BBKP"
409.403350830078,412.932678222656,402.344665527344,405.873992919922,3172548,"2018-01-18","BBKP"
405.873992919922,412.932678222656,405.873992919922,405.873992919922,3661450,"2018-01-19","BBKP"
405.873992919922,409.403350830078,402.344665527344,402.344665527344,2129010,"2018-01-22","BBKP"
409.403350830078,412.932678222656,405.873992919922,405.873992919922,4477183,"2018-01-23","BBKP"
405.873992919922,409.403350830078,402.344665527344,405.873992919922,4600294,"2018-01-24","BBKP"
409.403350830078,409.403350830078,405.873992919922,405.873992919922,845059,"2018-01-25","BBKP"
405.873992919922,412.932678222656,405.873992919922,409.403350830078,3410695,"2018-01-26","BBKP"
409.403350830078,412.932678222656,405.873992919922,409.403350830078,3828337,"2018-01-29","BBKP"
409.403350830078,423.520690917969,409.403350830078,412.932678222656,25838831,"2018-01-30","BBKP"
416.462005615234,455.284759521484,412.932678222656,451.755401611328,93804529,"2018-01-31","BBKP"
451.755401611328,487.048797607422,437.638061523438,469.402099609375,84014028,"2018-02-01","BBKP"
465.872772216797,476.460784912109,455.284759521484,455.284759521484,28442435,"2018-02-02","BBKP"
451.755401611328,451.755401611328,434.108703613281,441.167388916016,21934276,"2018-02-05","BBKP"
437.638061523438,437.638061523438,412.932678222656,430.579376220703,24525979,"2018-02-06","BBKP"
437.638061523438,441.167388916016,423.520690917969,434.108703613281,6832582,"2018-02-07","BBKP"
430.579376220703,437.638061523438,427.050048828125,434.108703613281,6055099,"2018-02-08","BBKP"
423.520690917969,427.050048828125,416.462005615234,423.520690917969,16852446,"2018-02-09","BBKP"
423.520690917969,423.520690917969,416.462005615234,419.991363525391,4663479,"2018-02-12","BBKP"
423.520690917969,437.638061523438,416.462005615234,434.108703613281,20801061,"2018-02-13","BBKP"
437.638061523438,441.167388916016,430.579376220703,434.108703613281,5620598,"2018-02-14","BBKP"
434.108703613281,441.167388916016,434.108703613281,434.108703613281,10028364,"2018-02-15","BBKP"
434.108703613281,434.108703613281,434.108703613281,434.108703613281,0,"2018-02-16","BBKP"
437.638061523438,469.402099609375,437.638061523438,455.284759521484,51689563,"2018-02-19","BBKP"
458.814086914062,465.872772216797,441.167388916016,448.22607421875,13125403,"2018-02-20","BBKP"
448.22607421875,448.22607421875,427.050048828125,434.108703613281,24771067,"2018-02-21","BBKP"
437.638061523438,441.167388916016,430.579376220703,437.638061523438,7963530,"2018-02-22","BBKP"
437.638061523438,444.696746826172,434.108703613281,441.167388916016,7586547,"2018-02-23","BBKP"
451.755401611328,479.990112304688,448.22607421875,458.814086914062,51530468,"2018-02-26","BBKP"
465.872772216797,472.931457519531,451.755401611328,451.755401611328,10401238,"2018-02-27","BBKP"
465.872772216797,465.872772216797,441.167388916016,444.696746826172,19335347,"2018-02-28","BBKP"
444.696746826172,451.755401611328,437.638061523438,451.755401611328,8808731,"2018-03-01","BBKP"
451.755401611328,462.343414306641,441.167388916016,455.284759521484,11137070,"2018-03-02","BBKP"
465.872772216797,465.872772216797,444.696746826172,451.755401611328,8535592,"2018-03-05","BBKP"
455.284759521484,455.284759521484,441.167388916016,444.696746826172,16912797,"2018-03-06","BBKP"
437.638061523438,448.22607421875,430.579376220703,430.579376220703,11525387,"2018-03-07","BBKP"
434.108703613281,437.638061523438,427.050048828125,437.638061523438,14887347,"2018-03-08","BBKP"
441.167388916016,441.167388916016,430.579376220703,437.638061523438,5581073,"2018-03-09","BBKP"
437.638061523438,444.696746826172,434.108703613281,441.167388916016,14130832,"2018-03-12","BBKP"
441.167388916016,441.167388916016,430.579376220703,434.108703613281,2956219,"2018-03-13","BBKP"
430.579376220703,434.108703613281,423.520690917969,434.108703613281,7221323,"2018-03-14","BBKP"
434.108703613281,434.108703613281,423.520690917969,427.050048828125,6723921,"2018-03-15","BBKP"
430.579376220703,430.579376220703,419.991363525391,423.520690917969,6115167,"2018-03-16","BBKP"
423.520690917969,427.050048828125,412.932678222656,419.991363525391,6922825,"2018-03-19","BBKP"
416.462005615234,419.991363525391,405.873992919922,416.462005615234,9551079,"2018-03-20","BBKP"
419.991363525391,427.050048828125,419.991363525391,419.991363525391,6770530,"2018-03-21","BBKP"
423.520690917969,430.579376220703,419.991363525391,423.520690917969,17284255,"2018-03-22","BBKP"
419.991363525391,419.991363525391,409.403350830078,412.932678222656,3711884,"2018-03-23","BBKP"
412.932678222656,419.991363525391,412.932678222656,416.462005615234,3397519,"2018-03-26","BBKP"
419.991363525391,423.520690917969,412.932678222656,419.991363525391,3196774,"2018-03-27","BBKP"
416.462005615234,419.991363525391,409.403350830078,416.462005615234,3028045,"2018-03-28","BBKP"
412.932678222656,412.932678222656,409.403350830078,409.403350830078,1342035,"2018-03-29","BBKP"
409.403350830078,409.403350830078,409.403350830078,409.403350830078,0,"2018-03-30","BBKP"
409.403350830078,419.991363525391,409.403350830078,419.991363525391,2547502,"2018-04-02","BBKP"
412.932678222656,412.932678222656,402.344665527344,405.873992919922,16533973,"2018-04-03","BBKP"
402.344665527344,405.873992919922,391.756652832031,395.285980224609,10114641,"2018-04-04","BBKP"
395.285980224609,395.285980224609,363.521942138672,363.521942138672,45911002,"2018-04-05","BBKP"
363.521942138672,363.521942138672,344.463500976562,352.933929443359,47677197,"2018-04-06","BBKP"
352.933929443359,359.992584228516,347.286987304688,356.463256835938,21708454,"2018-04-09","BBKP"
356.463256835938,359.992584228516,352.933929443359,352.933929443359,13985479,"2018-04-10","BBKP"
356.463256835938,356.463256835938,345.875244140625,350.110443115234,41048902,"2018-04-11","BBKP"
350.110443115234,352.933929443359,347.286987304688,348.698699951172,5878295,"2018-04-12","BBKP"
348.698699951172,351.522186279297,347.286987304688,347.286987304688,3521764,"2018-04-13","BBKP"
347.286987304688,347.286987304688,347.286987304688,347.286987304688,0,"2018-04-16","BBKP"
347.286987304688,347.286987304688,347.286987304688,347.286987304688,0,"2018-04-17","BBKP"
350.110443115234,350.110443115234,344.463500976562,344.463500976562,11452852,"2018-04-18","BBKP"
344.463500976562,344.463500976562,344.463500976562,344.463500976562,0,"2018-04-19","BBKP"
344.463500976562,344.463500976562,344.463500976562,344.463500976562,0,"2018-04-20","BBKP"
335.993072509766,335.993072509766,328.934417724609,330.346130371094,9363509,"2018-04-23","BBKP"
352.933929443359,352.933929443359,328.934417724609,351.522186279297,33254525,"2018-04-24","BBKP"
351.522186279297,351.522186279297,351.522186279297,351.522186279297,0,"2018-04-25","BBKP"
351.522186279297,351.522186279297,351.522186279297,351.522186279297,0,"2018-04-26","BBKP"
351.522186279297,351.522186279297,351.522186279297,351.522186279297,0,"2018-04-27","BBKP"
330.346130371094,331.757873535156,299.287963867188,302.111419677734,26685732,"2018-04-30","BBKP"
302.111419677734,302.111419677734,302.111419677734,302.111419677734,0,"2018-05-01","BBKP"
334.814300537109,334.814300537109,312.911193847656,323.859222412109,13589796,"2018-05-02","BBKP"
283.758880615234,289.405822753906,269.641510009766,269.641510009766,11822893,"2018-05-03","BBKP"
312.910491943359,322.2978515625,303.523162841797,305.087371826172,8143167,"2018-05-04","BBKP"
290.817535400391,290.817535400391,276.7001953125,282.347137451172,6753813,"2018-05-07","BBKP"
282.347137451172,283.758880615234,276.7001953125,283.758880615234,6956826,"2018-05-08","BBKP"
283.758880615234,283.758880615234,275.288452148438,275.288452148438,6494558,"2018-05-09","BBKP"
275.288452148438,275.288452148438,275.288452148438,275.288452148438,0,"2018-05-10","BBKP"
276.7001953125,286.582336425781,275.288452148438,279.523651123047,5244607,"2018-05-11","BBKP"
279.523651123047,282.347137451172,276.7001953125,278.111938476562,2437000,"2018-05-14","BBKP"
279.523651123047,285.170593261719,278.111938476562,278.111938476562,4623245,"2018-05-15","BBKP"
278.111938476562,303.523162841797,278.111938476562,295.052764892578,34254146,"2018-05-16","BBKP"
297.876220703125,311.993591308594,296.464477539062,300.69970703125,18985282,"2018-05-17","BBKP"
300.69970703125,300.69970703125,290.817535400391,296.464477539062,13468102,"2018-05-18","BBKP"
296.464477539062,296.464477539062,280.935394287109,282.347137451172,15995629,"2018-05-21","BBKP"
282.347137451172,289.405822753906,276.7001953125,278.111938476562,19969602,"2018-05-22","BBKP"
278.111938476562,287.994079589844,278.111938476562,279.523651123047,25168592,"2018-05-23","BBKP"
280.935394287109,285.170593261719,279.523651123047,282.347137451172,9961071,"2018-05-24","BBKP"
286.582336425781,287.994079589844,280.935394287109,280.935394287109,4168344,"2018-05-25","BBKP"
282.347137451172,285.170593261719,280.935394287109,283.758880615234,4761089,"2018-05-28","BBKP"
283.758880615234,283.758880615234,283.758880615234,283.758880615234,0,"2018-05-29","BBKP"
285.170593261719,290.817535400391,280.935394287109,282.347137451172,9167721,"2018-05-30","BBKP"
285.170593261719,286.582336425781,268.229766845703,268.229766845703,24878453,"2018-05-31","BBKP"
268.229766845703,268.229766845703,268.229766845703,268.229766845703,0,"2018-06-01","BBKP"
275.288452148438,278.111938476562,271.053253173828,273.876708984375,10193409,"2018-06-04","BBKP"
273.876708984375,276.7001953125,269.641510009766,271.053253173828,14263151,"2018-06-05","BBKP"
272.464996337891,272.464996337891,269.641510009766,269.641510009766,9475286,"2018-06-06","BBKP"
271.053253173828,276.7001953125,269.641510009766,271.053253173828,4089434,"2018-06-07","BBKP"
272.464996337891,272.464996337891,269.641510009766,269.641510009766,4435816,"2018-06-08","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-11","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-12","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-13","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-14","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-15","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-18","BBKP"
269.641510009766,269.641510009766,269.641510009766,269.641510009766,0,"2018-06-19","BBKP"
271.053253173828,271.053253173828,263.994567871094,266.818054199219,6374139,"2018-06-20","BBKP"
266.818054199219,266.818054199219,258.347625732422,259.759368896484,8759146,"2018-06-21","BBKP"
261.171112060547,261.171112060547,252.70068359375,258.347625732422,2444508,"2018-06-22","BBKP"
258.347625732422,261.171112060547,252.70068359375,255.524154663086,5898696,"2018-06-25","BBKP"
256.935882568359,256.935882568359,248.465469360352,249.877212524414,4455224,"2018-06-26","BBKP"
249.877212524414,252.70068359375,248.465469360352,248.465469360352,3100155,"2018-06-27","BBKP"
248.465469360352,249.877212524414,239.995056152344,241.406799316406,8270953,"2018-06-28","BBKP"
241.406799316406,252.70068359375,241.406799316406,244.230270385742,6522892,"2018-06-29","BBKP"
248.465469360352,304.934906005859,248.465469360352,304.934906005859,32093826,"2018-07-02","BBKP"
331.757873535156,350.110443115234,296.464477539062,320.463989257812,142760436,"2018-07-03","BBKP"
324.699188232422,327.522674560547,283.758880615234,292.229278564453,25191684,"2018-07-04","BBKP"
293.641021728516,299.287963867188,285.170593261719,295.052764892578,7840277,"2018-07-05","BBKP"
296.464477539062,299.287963867188,272.464996337891,273.876708984375,16459738,"2018-07-06","BBKP"
275.288452148438,276.7001953125,266.818054199219,268.229766845703,17245863,"2018-07-09","BBKP"
271.053253173828,276.7001953125,261.171112060547,263.994567871094,11448743,"2018-07-10","BBKP"
263.994567871094,285.170593261719,262.582824707031,283.758880615234,22179931,"2018-07-11","BBKP"
289.405822753906,306.346649169922,289.405822753906,292.229278564453,36458666,"2018-07-12","BBKP"
292.229278564453,293.641021728516,279.523651123047,283.758880615234,14397312,"2018-07-13","BBKP"
289.405822753906,289.405822753906,276.7001953125,278.111938476562,6215044,"2018-07-16","BBKP"
278.111938476562,282.347137451172,272.464996337891,278.111938476562,9285024,"2018-07-17","BBKP"
280.935394287109,296.464477539062,275.288452148438,287.994079589844,21882000,"2018-07-18","BBKP"
289.405822753906,292.229278564453,278.111938476562,282.347137451172,7367243,"2018-07-19","BBKP"
282.347137451172,285.170593261719,279.523651123047,283.758880615234,2979736,"2018-07-20","BBKP"
283.758880615234,287.994079589844,282.347137451172,285.170593261719,3957681,"2018-07-23","BBKP"
289.405822753906,290.817535400391,285.170593261719,286.582336425781,6594152,"2018-07-24","BBKP"
287.994079589844,299.287963867188,286.582336425781,287.994079589844,22968322,"2018-07-25","BBKP"
287.994079589844,292.229278564453,282.347137451172,285.170593261719,7232373,"2018-07-26","BBKP"
292.229278564453,320.463989257812,289.405822753906,306.346649169922,89615926,"2018-07-27","BBKP"
309.170104980469,319.05224609375,302.111419677734,310.581848144531,49730556,"2018-07-30","BBKP"
310.581848144531,311.993591308594,299.287963867188,299.287963867188,14164691,"2018-07-31","BBKP"
299.287963867188,304.934906005859,295.052764892578,296.464477539062,14741994,"2018-08-01","BBKP"
296.464477539062,299.287963867188,285.170593261719,285.170593261719,17605562,"2018-08-02","BBKP"
285.170593261719,289.405822753906,280.935394287109,282.347137451172,10362704,"2018-08-03","BBKP"
285.170593261719,303.523162841797,283.758880615234,293.641021728516,37356851,"2018-08-06","BBKP"
295.052764892578,296.464477539062,285.170593261719,285.170593261719,13780625,"2018-08-07","BBKP"
286.582336425781,296.464477539062,285.170593261719,290.817535400391,33789186,"2018-08-08","BBKP"
293.641021728516,296.464477539062,285.170593261719,286.582336425781,25828206,"2018-08-09","BBKP"
292.229278564453,292.229278564453,285.170593261719,285.170593261719,11015234,"2018-08-10","BBKP"
286.582336425781,286.582336425781,273.876708984375,273.876708984375,17141169,"2018-08-13","BBKP"
273.876708984375,275.288452148438,266.818054199219,269.641510009766,9777751,"2018-08-14","BBKP"
269.641510009766,273.876708984375,266.818054199219,268.229766845703,7201631,"2018-08-15","BBKP"
268.229766845703,268.229766845703,261.171112060547,263.994567871094,7181656,"2018-08-16","BBKP"
263.994567871094,263.994567871094,263.994567871094,263.994567871094,0,"2018-08-17","BBKP"
266.818054199219,275.288452148438,266.818054199219,275.288452148438,5134672,"2018-08-20","BBKP"
275.288452148438,275.288452148438,268.229766845703,268.229766845703,3478129,"2018-08-21","BBKP"
268.229766845703,268.229766845703,268.229766845703,268.229766845703,0,"2018-08-22","BBKP"
271.053253173828,276.7001953125,271.053253173828,272.464996337891,5948564,"2018-08-23","BBKP"
273.876708984375,273.876708984375,269.641510009766,269.641510009766,6605910,"2018-08-24","BBKP"
271.053253173828,276.7001953125,271.053253173828,275.288452148438,3131322,"2018-08-27","BBKP"
276.7001953125,278.111938476562,272.464996337891,272.464996337891,3369752,"2018-08-28","BBKP"
272.464996337891,275.288452148438,269.641510009766,272.464996337891,3894071,"2018-08-29","BBKP"
273.876708984375,280.935394287109,272.464996337891,275.288452148438,8469715,"2018-08-30","BBKP"
275.288452148438,286.582336425781,271.053253173828,286.582336425781,22565272,"2018-08-31","BBKP"
285.170593261719,287.994079589844,278.111938476562,279.523651123047,3234599,"2018-09-03","BBKP"
280.935394287109,280.935394287109,272.464996337891,273.876708984375,2529793,"2018-09-04","BBKP"
275.288452148438,275.288452148438,258.347625732422,261.171112060547,10025956,"2018-09-05","BBKP"
261.171112060547,265.406311035156,258.347625732422,262.582824707031,3744468,"2018-09-06","BBKP"
263.994567871094,265.406311035156,261.171112060547,262.582824707031,2911734,"2018-09-07","BBKP"
263.994567871094,263.994567871094,259.759368896484,259.759368896484,1323902,"2018-09-10","BBKP"
259.759368896484,259.759368896484,259.759368896484,259.759368896484,0,"2018-09-11","BBKP"
259.759368896484,262.582824707031,256.935882568359,256.935882568359,4983794,"2018-09-12","BBKP"
258.347625732422,261.171112060547,251.288940429688,251.288940429688,9263490,"2018-09-13","BBKP"
254.112411499023,256.935882568359,252.70068359375,254.112411499023,3862479,"2018-09-14","BBKP"
256.935882568359,258.347625732422,249.877212524414,252.70068359375,2764681,"2018-09-17","BBKP"
252.70068359375,254.112411499023,249.877212524414,252.70068359375,2492392,"2018-09-18","BBKP"
254.112411499023,254.112411499023,251.288940429688,251.288940429688,2941627,"2018-09-19","BBKP"
252.70068359375,261.171112060547,251.288940429688,251.288940429688,10035448,"2018-09-20","BBKP"
252.70068359375,254.112411499023,249.877212524414,251.288940429688,10720845,"2018-09-21","BBKP"
251.288940429688,254.112411499023,251.288940429688,254.112411499023,3862762,"2018-09-24","BBKP"
254.112411499023,255.524154663086,251.288940429688,252.70068359375,5120930,"2018-09-25","BBKP"
252.70068359375,254.112411499023,251.288940429688,252.70068359375,2690022,"2018-09-26","BBKP"
252.70068359375,255.524154663086,251.288940429688,252.70068359375,3611299,"2018-09-27","BBKP"
252.70068359375,254.112411499023,251.288940429688,252.70068359375,2104926,"2018-09-28","BBKP"
254.112411499023,256.935882568359,252.70068359375,252.70068359375,5356951,"2018-10-01","BBKP"
252.70068359375,255.524154663086,249.877212524414,251.288940429688,5854212,"2018-10-02","BBKP"
252.70068359375,263.994567871094,251.288940429688,256.935882568359,29868622,"2018-10-03","BBKP"
256.935882568359,258.347625732422,249.877212524414,252.70068359375,11436560,"2018-10-04","BBKP"
252.70068359375,252.70068359375,247.053741455078,248.465469360352,6573326,"2018-10-05","BBKP"
248.465469360352,249.877212524414,244.230270385742,247.053741455078,4929959,"2018-10-08","BBKP"
248.465469360352,251.288940429688,247.053741455078,247.053741455078,1962690,"2018-10-09","BBKP"
247.053741455078,248.465469360352,244.230270385742,244.230270385742,4056991,"2018-10-10","BBKP"
242.81852722168,244.230270385742,238.58332824707,239.995056152344,7689824,"2018-10-11","BBKP"
239.995056152344,244.230270385742,238.58332824707,241.406799316406,3052412,"2018-10-12","BBKP"
239.995056152344,242.81852722168,238.58332824707,238.58332824707,1437521,"2018-10-15","BBKP"
238.58332824707,239.995056152344,234.348114013672,235.759857177734,1371644,"2018-10-16","BBKP"
239.995056152344,259.759368896484,239.995056152344,244.230270385742,10503807,"2018-10-17","BBKP"
247.053741455078,247.053741455078,242.81852722168,244.230270385742,1525781,"2018-10-18","BBKP"
244.230270385742,252.70068359375,242.81852722168,249.877212524414,5171789,"2018-10-19","BBKP"
249.877212524414,252.70068359375,248.465469360352,248.465469360352,3733560,"2018-10-22","BBKP"
249.877212524414,251.288940429688,242.81852722168,242.81852722168,5554439,"2018-10-23","BBKP"
247.053741455078,247.053741455078,239.995056152344,241.406799316406,1956173,"2018-10-24","BBKP"
241.406799316406,244.230270385742,239.995056152344,242.81852722168,1198241,"2018-10-25","BBKP"
242.81852722168,244.230270385742,239.995056152344,239.995056152344,1910697,"2018-10-26","BBKP"
241.406799316406,241.406799316406,235.759857177734,237.171585083008,2422549,"2018-10-29","BBKP"
237.171585083008,237.171585083008,231.524642944336,235.759857177734,4666029,"2018-10-30","BBKP"
235.759857177734,235.759857177734,231.524642944336,234.348114013672,3220716,"2018-10-31","BBKP"
234.348114013672,235.759857177734,232.936386108398,232.936386108398,1541790,"2018-11-01","BBKP"
234.348114013672,238.58332824707,232.936386108398,237.171585083008,1864796,"2018-11-02","BBKP"
232.936386108398,238.58332824707,232.936386108398,235.759857177734,2476525,"2018-11-05","BBKP"
239.995056152344,241.406799316406,235.759857177734,238.58332824707,4838016,"2018-11-06","BBKP"
238.58332824707,239.995056152344,237.171585083008,237.171585083008,756090,"2018-11-07","BBKP"
239.995056152344,241.406799316406,237.171585083008,239.995056152344,4759672,"2018-11-08","BBKP"
239.995056152344,239.995056152344,234.348114013672,234.348114013672,1715051,"2018-11-09","BBKP"
235.759857177734,235.759857177734,225.877700805664,227.289443969727,6008915,"2018-11-12","BBKP"
227.289443969727,230.112915039062,224.465972900391,227.289443969727,3001553,"2018-11-13","BBKP"
218.819030761719,227.289443969727,218.819030761719,220.230758666992,6251736,"2018-11-14","BBKP"
218.819030761719,223.054229736328,218.819030761719,220.230758666992,5512080,"2018-11-15","BBKP"
224.465972900391,231.524642944336,220.230758666992,230.112915039062,8192751,"2018-11-16","BBKP"
231.524642944336,232.936386108398,225.877700805664,227.289443969727,4244987,"2018-11-19","BBKP"
227.289443969727,227.289443969727,227.289443969727,227.289443969727,0,"2018-11-20","BBKP"
227.289443969727,227.289443969727,221.642501831055,224.465972900391,2763123,"2018-11-21","BBKP"
225.877700805664,228.701171875,224.465972900391,224.465972900391,4958860,"2018-11-22","BBKP"
224.465972900391,225.877700805664,220.230758666992,221.642501831055,1392611,"2018-11-23","BBKP"
221.642501831055,224.465972900391,220.230758666992,220.230758666992,2993619,"2018-11-26","BBKP"
223.054229736328,223.054229736328,218.819030761719,218.819030761719,6166876,"2018-11-27","BBKP"
220.230758666992,221.642501831055,218.819030761719,218.819030761719,4816765,"2018-11-28","BBKP"
220.230758666992,223.054229736328,215.995559692383,215.995559692383,9989263,"2018-11-29","BBKP"
215.995559692383,217.407287597656,200.466461181641,200.466461181641,148482046,"2018-11-30","BBKP"
201.878204345703,204.701675415039,196.231262207031,204.701675415039,29027388,"2018-12-03","BBKP"
204.701675415039,204.701675415039,200.466461181641,200.466461181641,18067546,"2018-12-04","BBKP"
200.466461181641,200.466461181641,196.231262207031,197.642990112305,10816755,"2018-12-05","BBKP"
199.054733276367,199.054733276367,194.819519042969,196.231262207031,5677833,"2018-12-06","BBKP"
197.642990112305,201.878204345703,196.231262207031,199.054733276367,10280394,"2018-12-07","BBKP"
199.054733276367,200.466461181641,197.642990112305,197.642990112305,94342024,"2018-12-10","BBKP"
197.642990112305,199.054733276367,191.996047973633,193.407791137695,16401087,"2018-12-11","BBKP"
193.407791137695,203.289932250977,193.407791137695,201.878204345703,28592463,"2018-12-12","BBKP"
201.878204345703,207.525146484375,201.878204345703,203.289932250977,36905209,"2018-12-13","BBKP"
203.289932250977,208.936874389648,201.878204345703,203.289932250977,25450231,"2018-12-14","BBKP"
203.289932250977,206.113403320312,199.054733276367,199.054733276367,12772787,"2018-12-17","BBKP"
199.054733276367,199.054733276367,194.819519042969,194.819519042969,16283501,"2018-12-18","BBKP"
196.231262207031,200.466461181641,194.819519042969,196.231262207031,13707240,"2018-12-19","BBKP"
196.231262207031,197.642990112305,193.407791137695,194.819519042969,8948275,"2018-12-20","BBKP"
194.819519042969,196.231262207031,193.407791137695,194.819519042969,4819457,"2018-12-21","BBKP"
194.819519042969,194.819519042969,194.819519042969,194.819519042969,0,"2018-12-24","BBKP"
194.819519042969,194.819519042969,194.819519042969,194.819519042969,0,"2018-12-25","BBKP"
194.819519042969,196.231262207031,187.760848999023,190.584320068359,14804896,"2018-12-26","BBKP"
193.407791137695,194.819519042969,190.584320068359,190.584320068359,7971322,"2018-12-27","BBKP"
191.996047973633,193.407791137695,190.584320068359,191.996047973633,3685959,"2018-12-28","BBKP"
191.996047973633,191.996047973633,191.996047973633,191.996047973633,0,"2018-12-31","BBKP"
191.996047973633,191.996047973633,191.996047973633,191.996047973633,0,"2019-01-01","BBKP"
191.996047973633,194.819519042969,190.584320068359,191.996047973633,4069317,"2019-01-02","BBKP"
193.407791137695,201.878204345703,191.996047973633,200.466461181641,14822604,"2019-01-03","BBKP"
200.466461181641,217.407287597656,199.054733276367,215.995559692383,70880266,"2019-01-04","BBKP"
217.407287597656,220.230758666992,211.760345458984,213.172088623047,28158245,"2019-01-07","BBKP"
211.760345458984,214.58381652832,207.525146484375,208.936874389648,18289826,"2019-01-08","BBKP"
210.348617553711,217.407287597656,210.348617553711,213.172088623047,19937443,"2019-01-09","BBKP"
214.58381652832,228.701171875,211.760345458984,225.877700805664,60832493,"2019-01-10","BBKP"
225.877700805664,237.171585083008,225.877700805664,232.936386108398,51210436,"2019-01-11","BBKP"
238.58332824707,238.58332824707,227.289443969727,228.701171875,14443355,"2019-01-14","BBKP"
227.289443969727,235.759857177734,224.465972900391,231.524642944336,17716772,"2019-01-15","BBKP"
230.112915039062,241.406799316406,230.112915039062,238.58332824707,55665378,"2019-01-16","BBKP"
239.995056152344,244.230270385742,237.171585083008,237.171585083008,17875867,"2019-01-17","BBKP"
238.58332824707,241.406799316406,235.759857177734,237.171585083008,10360296,"2019-01-18","BBKP"
239.995056152344,245.641998291016,237.171585083008,242.81852722168,36358789,"2019-01-21","BBKP"
245.641998291016,249.877212524414,241.406799316406,244.230270385742,33542681,"2019-01-22","BBKP"
244.230270385742,249.877212524414,242.81852722168,247.053741455078,30533478,"2019-01-23","BBKP"
248.465469360352,258.347625732422,247.053741455078,255.524154663086,29916790,"2019-01-24","BBKP"
256.935882568359,265.406311035156,255.524154663086,256.935882568359,33244608,"2019-01-25","BBKP"
256.935882568359,262.582824707031,255.524154663086,256.935882568359,22964922,"2019-01-28","BBKP"
256.935882568359,258.347625732422,249.877212524414,249.877212524414,13635555,"2019-01-29","BBKP"
249.877212524414,254.112411499023,249.877212524414,251.288940429688,4978410,"2019-01-30","BBKP"
254.112411499023,259.759368896484,252.70068359375,256.935882568359,15004083,"2019-01-31","BBKP"
256.935882568359,262.582824707031,256.935882568359,256.935882568359,11486427,"2019-02-01","BBKP"
258.347625732422,259.759368896484,255.524154663086,255.524154663086,5961030,"2019-02-04","BBKP"
255.524154663086,255.524154663086,255.524154663086,255.524154663086,0,"2019-02-05","BBKP"
258.347625732422,261.171112060547,256.935882568359,259.759368896484,9843769,"2019-02-06","BBKP"
259.759368896484,276.7001953125,258.347625732422,273.876708984375,78729611,"2019-02-07","BBKP"
276.7001953125,279.523651123047,269.641510009766,273.876708984375,21349322,"2019-02-08","BBKP"
275.288452148438,275.288452148438,268.229766845703,272.464996337891,15337715,"2019-02-11","BBKP"
272.464996337891,276.7001953125,261.171112060547,265.406311035156,27311628,"2019-02-12","BBKP"
265.406311035156,271.053253173828,263.994567871094,268.229766845703,15751815,"2019-02-13","BBKP"
268.229766845703,271.053253173828,259.759368896484,262.582824707031,10842256,"2019-02-14","BBKP"
262.582824707031,265.406311035156,259.759368896484,262.582824707031,12488740,"2019-02-15","BBKP"
262.582824707031,269.641510009766,262.582824707031,266.818054199219,8064399,"2019-02-18","BBKP"
269.641510009766,297.876220703125,268.229766845703,293.641021728516,160738731,"2019-02-19","BBKP"
295.052764892578,297.876220703125,286.582336425781,286.582336425781,47002141,"2019-02-20","BBKP"
286.582336425781,289.405822753906,283.758880615234,283.758880615234,14766787,"2019-02-21","BBKP"
283.758880615234,287.994079589844,279.523651123047,283.758880615234,14893864,"2019-02-22","BBKP"
285.170593261719,293.641021728516,285.170593261719,292.229278564453,37258816,"2019-02-25","BBKP"
293.641021728516,295.052764892578,286.582336425781,287.994079589844,19639512,"2019-02-26","BBKP"
290.817535400391,292.229278564453,283.758880615234,285.170593261719,15335732,"2019-02-27","BBKP"
285.170593261719,285.170593261719,269.641510009766,276.7001953125,25513274,"2019-02-28","BBKP"
276.7001953125,283.758880615234,276.7001953125,282.347137451172,12346078,"2019-03-01","BBKP"
282.347137451172,282.347137451172,276.7001953125,279.523651123047,8875740,"2019-03-04","BBKP"
279.523651123047,282.347137451172,275.288452148438,275.288452148438,11442085,"2019-03-05","BBKP"
275.288452148438,279.523651123047,271.053253173828,272.464996337891,10628335,"2019-03-06","BBKP"
272.464996337891,272.464996337891,272.464996337891,272.464996337891,0,"2019-03-07","BBKP"
272.464996337891,272.464996337891,262.582824707031,263.994567871094,12480098,"2019-03-08","BBKP"
263.994567871094,263.994567871094,261.171112060547,261.171112060547,4996686,"2019-03-11","BBKP"
263.994567871094,263.994567871094,258.347625732422,259.759368896484,5541547,"2019-03-12","BBKP"
256.935882568359,261.171112060547,255.524154663086,258.347625732422,6110067,"2019-03-13","BBKP"
256.935882568359,261.171112060547,256.935882568359,258.347625732422,6770389,"2019-03-14","BBKP"
259.759368896484,263.994567871094,259.759368896484,261.171112060547,8358646,"2019-03-15","BBKP"
263.994567871094,269.641510009766,262.582824707031,265.406311035156,17633754,"2019-03-18","BBKP"
268.229766845703,268.229766845703,261.171112060547,263.994567871094,7608364,"2019-03-19","BBKP"
263.994567871094,265.406311035156,261.171112060547,262.582824707031,2582778,"2019-03-20","BBKP"
262.582824707031,265.406311035156,258.347625732422,261.171112060547,5821769,"2019-03-21","BBKP"
261.171112060547,262.582824707031,258.347625732422,259.759368896484,1875138,"2019-03-22","BBKP"
258.347625732422,258.347625732422,248.465469360352,249.877212524414,10795647,"2019-03-25","BBKP"
248.465469360352,252.70068359375,248.465469360352,248.465469360352,4092409,"2019-03-26","BBKP"
249.877212524414,249.877212524414,238.58332824707,239.995056152344,12923099,"2019-03-27","BBKP"
239.995056152344,241.406799316406,238.58332824707,239.995056152344,6454749,"2019-03-28","BBKP"
242.81852722168,242.81852722168,235.759857177734,237.171585083008,8311612,"2019-03-29","BBKP"
235.759857177734,235.759857177734,218.819030761719,221.642501831055,27722470,"2019-04-01","BBKP"
224.465972900391,231.524642944336,223.054229736328,228.701171875,11268681,"2019-04-02","BBKP"
228.701171875,228.701171875,228.701171875,228.701171875,0,"2019-04-03","BBKP"
227.289443969727,227.289443969727,218.819030761719,221.642501831055,13466118,"2019-04-04","BBKP"
220.230758666992,221.642501831055,218.819030761719,220.230758666992,6055807,"2019-04-05","BBKP"
223.054229736328,224.465972900391,220.230758666992,221.642501831055,9178913,"2019-04-08","BBKP"
220.230758666992,223.054229736328,218.819030761719,220.230758666992,11153646,"2019-04-09","BBKP"
220.230758666992,221.642501831055,218.819030761719,220.230758666992,8425231,"2019-04-10","BBKP"
220.230758666992,220.230758666992,213.172088623047,214.58381652832,15495818,"2019-04-11","BBKP"
215.995559692383,217.407287597656,213.172088623047,214.58381652832,3362952,"2019-04-12","BBKP"
213.172088623047,218.819030761719,213.172088623047,217.407287597656,6358697,"2019-04-15","BBKP"
217.407287597656,221.642501831055,215.995559692383,220.230758666992,18622608,"2019-04-16","BBKP"
220.230758666992,220.230758666992,220.230758666992,220.230758666992,0,"2019-04-17","BBKP"
223.054229736328,230.112915039062,218.819030761719,228.701171875,27531499,"2019-04-18","BBKP"
228.701171875,228.701171875,228.701171875,228.701171875,0,"2019-04-19","BBKP"
228.701171875,235.759857177734,225.877700805664,225.877700805664,20189615,"2019-04-22","BBKP"
225.877700805664,228.701171875,221.642501831055,223.054229736328,15771791,"2019-04-23","BBKP"
223.054229736328,227.289443969727,223.054229736328,224.465972900391,4292304,"2019-04-24","BBKP"
224.465972900391,227.289443969727,218.819030761719,218.819030761719,15217863,"2019-04-25","BBKP"
218.819030761719,223.054229736328,215.995559692383,218.819030761719,5985823,"2019-04-26","BBKP"
218.819030761719,223.054229736328,218.819030761719,220.230758666992,3648416,"2019-04-29","BBKP"
220.230758666992,225.877700805664,218.819030761719,220.230758666992,13923428,"2019-04-30","BBKP"
220.230758666992,220.230758666992,220.230758666992,220.230758666992,0,"2019-05-01","BBKP"
220.230758666992,220.230758666992,213.172088623047,214.58381652832,19786707,"2019-05-02","BBKP"
214.58381652832,214.58381652832,210.348617553711,211.760345458984,9908087,"2019-05-03","BBKP"
211.760345458984,211.760345458984,206.113403320312,206.113403320312,9093487,"2019-05-06","BBKP"
206.113403320312,208.936874389648,201.878204345703,201.878204345703,17146411,"2019-05-07","BBKP"
203.289932250977,203.289932250977,199.054733276367,199.054733276367,9254282,"2019-05-08","BBKP"
199.054733276367,201.878204345703,197.642990112305,199.054733276367,13002575,"2019-05-09","BBKP"
200.466461181641,200.466461181641,196.231262207031,199.054733276367,8107183,"2019-05-10","BBKP"
199.054733276367,201.878204345703,196.231262207031,196.231262207031,7679482,"2019-05-13","BBKP"
196.231262207031,197.642990112305,190.584320068359,193.407791137695,15736657,"2019-05-14","BBKP"
193.407791137695,194.819519042969,187.760848999023,187.760848999023,28984604,"2019-05-15","BBKP"
189.172576904297,190.584320068359,184.937377929688,186.349105834961,11056602,"2019-05-16","BBKP"
186.349105834961,187.760848999023,184.937377929688,186.349105834961,3693750,"2019-05-17","BBKP"
186.349105834961,193.407791137695,184.937377929688,191.996047973633,6567943,"2019-05-20","BBKP"
191.996047973633,199.054733276367,191.996047973633,193.407791137695,9044044,"2019-05-21","BBKP"
193.407791137695,196.231262207031,190.584320068359,193.407791137695,2946868,"2019-05-22","BBKP"
193.407791137695,199.054733276367,193.407791137695,197.642990112305,7088437,"2019-05-23","BBKP"
197.642990112305,199.054733276367,194.819519042969,196.231262207031,1751602,"2019-05-24","BBKP"
196.231262207031,199.054733276367,194.819519042969,197.642990112305,4820590,"2019-05-27","BBKP"
197.642990112305,200.466461181641,196.231262207031,196.231262207031,9079886,"2019-05-28","BBKP"
196.231262207031,199.054733276367,196.231262207031,197.642990112305,2540560,"2019-05-29","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-05-30","BBKP"
197.642990112305,199.054733276367,196.231262207031,197.642990112305,5196723,"2019-05-31","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-06-03","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-06-04","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-06-05","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-06-06","BBKP"
197.642990112305,197.642990112305,197.642990112305,197.642990112305,0,"2019-06-07","BBKP"
197.642990112305,203.289932250977,196.231262207031,200.466461181641,12118415,"2019-06-10","BBKP"
203.289932250977,214.58381652832,201.878204345703,211.760345458984,29369945,"2019-06-11","BBKP"
218.819030761719,218.819030761719,213.172088623047,213.172088623047,13762349,"2019-06-12","BBKP"
213.172088623047,218.819030761719,210.348617553711,211.760345458984,6098308,"2019-06-13","BBKP"
211.760345458984,214.58381652832,208.936874389648,210.348617553711,4489225,"2019-06-14","BBKP"
211.760345458984,213.172088623047,206.113403320312,206.113403320312,6766989,"2019-06-17","BBKP"
204.701675415039,210.348617553711,200.466461181641,207.525146484375,8502583,"2019-06-18","BBKP"
211.760345458984,214.58381652832,210.348617553711,213.172088623047,12968008,"2019-06-19","BBKP"
214.58381652832,217.407287597656,211.760345458984,213.172088623047,6154268,"2019-06-20","BBKP"
214.58381652832,227.289443969727,213.172088623047,227.289443969727,75814617,"2019-06-21","BBKP"
227.289443969727,230.112915039062,221.642501831055,221.642501831055,30340949,"2019-06-24","BBKP"
221.642501831055,225.877700805664,218.819030761719,220.230758666992,13735290,"2019-06-25","BBKP"
218.819030761719,221.642501831055,217.407287597656,217.407287597656,10413422,"2019-06-26","BBKP"
218.819030761719,224.465972900391,217.407287597656,223.054229736328,12005080,"2019-06-27","BBKP"
225.877700805664,225.877700805664,218.819030761719,220.230758666992,10929524,"2019-06-28","BBKP"
220.230758666992,221.642501831055,217.407287597656,217.407287597656,9967588,"2019-07-01","BBKP"
217.407287597656,220.230758666992,215.995559692383,215.995559692383,10506924,"2019-07-02","BBKP"
217.407287597656,220.230758666992,215.995559692383,217.407287597656,8448465,"2019-07-03","BBKP"
218.819030761719,225.877700805664,218.819030761719,225.877700805664,34988703,"2019-07-04","BBKP"
227.289443969727,230.112915039062,221.642501831055,221.642501831055,19090967,"2019-07-05","BBKP"
223.054229736328,231.524642944336,221.642501831055,224.465972900391,42231135,"2019-07-08","BBKP"
225.877700805664,228.701171875,223.054229736328,225.877700805664,12365629,"2019-07-09","BBKP"
227.289443969727,231.524642944336,223.054229736328,224.465972900391,13366949,"2019-07-10","BBKP"
224.465972900391,227.289443969727,223.054229736328,223.054229736328,12464656,"2019-07-11","BBKP"
224.465972900391,228.701171875,223.054229736328,224.465972900391,16053288,"2019-07-12","BBKP"
225.877700805664,228.701171875,220.230758666992,221.642501831055,17529627,"2019-07-15","BBKP"
221.642501831055,223.054229736328,214.58381652832,218.819030761719,22948205,"2019-07-16","BBKP"
220.230758666992,225.877700805664,218.819030761719,221.642501831055,25171284,"2019-07-17","BBKP"
221.642501831055,224.465972900391,218.819030761719,221.642501831055,8978168,"2019-07-18","BBKP"
221.642501831055,223.054229736328,217.407287597656,218.819030761719,8818223,"2019-07-19","BBKP"
218.819030761719,221.642501831055,214.58381652832,214.58381652832,10099624,"2019-07-22","BBKP"
214.58381652832,217.407287597656,214.58381652832,215.995559692383,2758590,"2019-07-23","BBKP"
215.995559692383,218.819030761719,213.172088623047,214.58381652832,6517509,"2019-07-24","BBKP"
214.58381652832,215.995559692383,211.760345458984,213.172088623047,6977793,"2019-07-25","BBKP"
213.172088623047,213.172088623047,207.525146484375,208.936874389648,9759759,"2019-07-26","BBKP"
211.760345458984,211.760345458984,204.701675415039,206.113403320312,9821810,"2019-07-29","BBKP"
204.701675415039,208.936874389648,204.701675415039,208.936874389648,3016145,"2019-07-30","BBKP"
208.936874389648,213.172088623047,208.936874389648,210.348617553711,5968964,"2019-07-31","BBKP"
208.936874389648,210.348617553711,206.113403320312,208.936874389648,4084617,"2019-08-01","BBKP"
210.348617553711,210.348617553711,204.701675415039,204.701675415039,10591642,"2019-08-02","BBKP"
204.701675415039,206.113403320312,196.231262207031,197.642990112305,12311794,"2019-08-05","BBKP"
196.231262207031,197.642990112305,190.584320068359,196.231262207031,7452244,"2019-08-06","BBKP"
196.231262207031,200.466461181641,196.231262207031,197.642990112305,4642087,"2019-08-07","BBKP"
199.054733276367,201.878204345703,196.231262207031,196.231262207031,12306836,"2019-08-08","BBKP"
197.642990112305,200.466461181641,197.642990112305,197.642990112305,4566577,"2019-08-09","BBKP"
197.642990112305,199.054733276367,196.231262207031,199.054733276367,1945265,"2019-08-12","BBKP"
199.054733276367,199.054733276367,196.231262207031,196.231262207031,2465334,"2019-08-13","BBKP"
197.642990112305,199.054733276367,196.231262207031,196.231262207031,3580840,"2019-08-14","BBKP"
194.819519042969,197.642990112305,191.996047973633,196.231262207031,3718684,"2019-08-15","BBKP"
196.231262207031,197.642990112305,194.819519042969,196.231262207031,2356531,"2019-08-16","BBKP"
197.642990112305,210.348617553711,197.642990112305,207.525146484375,28765725,"2019-08-19","BBKP"
207.525146484375,210.348617553711,200.466461181641,200.466461181641,10852881,"2019-08-20","BBKP"
200.466461181641,208.936874389648,200.466461181641,204.701675415039,9676174,"2019-08-21","BBKP"
204.701675415039,207.525146484375,201.878204345703,204.701675415039,5454562,"2019-08-22","BBKP"
204.701675415039,204.701675415039,200.466461181641,204.701675415039,3379527,"2019-08-23","BBKP"
203.289932250977,203.289932250977,199.054733276367,200.466461181641,2640579,"2019-08-26","BBKP"
200.466461181641,203.289932250977,196.231262207031,197.642990112305,8677828,"2019-08-27","BBKP"
199.054733276367,199.054733276367,196.231262207031,196.231262207031,1712218,"2019-08-28","BBKP"
196.231262207031,201.878204345703,196.231262207031,197.642990112305,4693938,"2019-08-29","BBKP"
199.054733276367,200.466461181641,194.819519042969,196.231262207031,6432507,"2019-08-30","BBKP"
196.231262207031,197.642990112305,193.407791137695,193.407791137695,11999696,"2019-09-02","BBKP"
193.407791137695,194.819519042969,191.996047973633,194.819519042969,5724584,"2019-09-03","BBKP"
193.407791137695,194.819519042969,191.996047973633,194.819519042969,3237858,"2019-09-04","BBKP"
194.819519042969,196.231262207031,191.996047973633,194.819519042969,1650450,"2019-09-05","BBKP"
196.231262207031,200.466461181641,194.819519042969,196.231262207031,4119468,"2019-09-06","BBKP"
197.642990112305,199.054733276367,194.819519042969,197.642990112305,1346852,"2019-09-09","BBKP"
197.642990112305,197.642990112305,194.819519042969,196.231262207031,2537302,"2019-09-10","BBKP"
196.231262207031,199.054733276367,194.819519042969,196.231262207031,6449932,"2019-09-11","BBKP"
197.642990112305,200.466461181641,194.819519042969,194.819519042969,10893115,"2019-09-12","BBKP"
196.231262207031,196.231262207031,194.819519042969,194.819519042969,2615928,"2019-09-13","BBKP"
194.819519042969,194.819519042969,190.584320068359,191.996047973633,7085887,"2019-09-16","BBKP"
193.407791137695,194.819519042969,191.996047973633,194.819519042969,5094013,"2019-09-17","BBKP"
194.819519042969,204.701675415039,193.407791137695,199.054733276367,14518582,"2019-09-18","BBKP"
199.054733276367,200.466461181641,196.231262207031,197.642990112305,2663246,"2019-09-19","BBKP"
197.642990112305,197.642990112305,196.231262207031,196.231262207031,1337927,"2019-09-20","BBKP"
197.642990112305,197.642990112305,193.407791137695,193.407791137695,3691625,"2019-09-23","BBKP"
194.819519042969,194.819519042969,190.584320068359,191.996047973633,4246404,"2019-09-24","BBKP"
190.584320068359,193.407791137695,190.584320068359,191.996047973633,2303547,"2019-09-25","BBKP"
193.407791137695,193.407791137695,190.584320068359,191.996047973633,1618291,"2019-09-26","BBKP"
191.996047973633,194.819519042969,190.584320068359,191.996047973633,1402387,"2019-09-27","BBKP"
191.996047973633,191.996047973633,187.760848999023,189.172576904297,9902420,"2019-09-30","BBKP"
190.584320068359,191.996047973633,187.760848999023,189.172576904297,2999286,"2019-10-01","BBKP"
189.172576904297,189.172576904297,184.937377929688,186.349105834961,3868996,"2019-10-02","BBKP"
184.937377929688,186.349105834961,182.113906860352,184.937377929688,3865029,"2019-10-03","BBKP"
186.349105834961,186.349105834961,182.113906860352,182.113906860352,5093163,"2019-10-04","BBKP"
183.525634765625,184.937377929688,175.055221557617,176.466949462891,6775064,"2019-10-07","BBKP"
176.466949462891,182.113906860352,176.466949462891,180.702163696289,2536027,"2019-10-08","BBKP"
182.113906860352,182.113906860352,177.878692626953,179.290435791016,1426046,"2019-10-09","BBKP"
179.290435791016,182.113906860352,177.878692626953,177.878692626953,1245700,"2019-10-10","BBKP"
177.878692626953,183.525634765625,177.878692626953,183.525634765625,2070075,"2019-10-11","BBKP"
183.525634765625,186.349105834961,183.525634765625,186.349105834961,2811432,"2019-10-14","BBKP"
186.349105834961,193.407791137695,184.937377929688,190.584320068359,4483983,"2019-10-15","BBKP"
190.584320068359,194.819519042969,190.584320068359,191.996047973633,4166360,"2019-10-16","BBKP"
191.996047973633,193.407791137695,190.584320068359,190.584320068359,1791270,"2019-10-17","BBKP"
190.584320068359,191.996047973633,189.172576904297,190.584320068359,2045850,"2019-10-18","BBKP"
191.996047973633,191.996047973633,189.172576904297,191.996047973633,1122873,"2019-10-21","BBKP"
191.996047973633,193.407791137695,190.584320068359,190.584320068359,2378065,"2019-10-22","BBKP"
190.584320068359,191.996047973633,187.760848999023,190.584320068359,6341980,"2019-10-23","BBKP"
191.996047973633,196.231262207031,191.996047973633,194.819519042969,7696058,"2019-10-24","BBKP"
194.819519042969,197.642990112305,191.996047973633,193.407791137695,6246778,"2019-10-25","BBKP"
193.407791137695,194.819519042969,190.584320068359,190.584320068359,2508401,"2019-10-28","BBKP"
191.996047973633,191.996047973633,187.760848999023,189.172576904297,3406020,"2019-10-29","BBKP"
189.172576904297,189.172576904297,186.349105834961,186.349105834961,1558790,"2019-10-30","BBKP"
187.760848999023,189.172576904297,186.349105834961,186.349105834961,2710139,"2019-10-31","BBKP"
186.349105834961,186.349105834961,183.525634765625,183.525634765625,3822953,"2019-11-01","BBKP"
186.349105834961,193.407791137695,184.937377929688,186.349105834961,13453368,"2019-11-04","BBKP"
187.760848999023,193.407791137695,186.349105834961,186.349105834961,7094954,"2019-11-05","BBKP"
186.349105834961,189.172576904297,184.937377929688,184.937377929688,7481287,"2019-11-06","BBKP"
186.349105834961,186.349105834961,180.702163696289,180.702163696289,5687041,"2019-11-07","BBKP"
180.702163696289,183.525634765625,176.466949462891,179.290435791016,7453236,"2019-11-08","BBKP"
179.290435791016,182.113906860352,176.466949462891,177.878692626953,3608890,"2019-11-11","BBKP"
177.878692626953,179.290435791016,176.466949462891,179.290435791016,9691332,"2019-11-12","BBKP"
179.290435791016,179.290435791016,176.466949462891,177.878692626953,3462262,"2019-11-13","BBKP"
179.290435791016,179.290435791016,176.466949462891,176.466949462891,2584761,"2019-11-14","BBKP"
176.466949462891,177.878692626953,176.466949462891,176.466949462891,4237903,"2019-11-15","BBKP"
176.466949462891,179.290435791016,176.466949462891,177.878692626953,5109030,"2019-11-18","BBKP"
177.878692626953,180.702163696289,175.055221557617,176.466949462891,5683075,"2019-11-19","BBKP"
177.878692626953,177.878692626953,172.231750488281,173.643478393555,4752872,"2019-11-20","BBKP"
173.643478393555,175.055221557617,169.408279418945,170.820022583008,4166219,"2019-11-21","BBKP"
169.408279418945,172.231750488281,167.996536254883,167.996536254883,5132122,"2019-11-22","BBKP"
167.996536254883,179.290435791016,166.584808349609,172.231750488281,6467216,"2019-11-25","BBKP"
173.643478393555,173.643478393555,169.408279418945,170.820022583008,2027716,"2019-11-26","BBKP"
170.820022583008,172.231750488281,167.996536254883,167.996536254883,2321256,"2019-11-27","BBKP"
167.996536254883,170.820022583008,162.349594116211,165.173065185547,3279934,"2019-11-28","BBKP"
165.173065185547,165.173065185547,153.879180908203,158.114395141602,8787622,"2019-11-29","BBKP"
158.114395141602,160.937866210938,151.055709838867,156.702651977539,17775707,"2019-12-02","BBKP"
156.702651977539,167.996536254883,155.290924072266,160.937866210938,12748845,"2019-12-03","BBKP"
160.937866210938,162.349594116211,158.114395141602,158.114395141602,3131889,"2019-12-04","BBKP"
158.114395141602,160.937866210938,158.114395141602,159.526123046875,2996169,"2019-12-05","BBKP"
159.526123046875,162.349594116211,156.702651977539,158.114395141602,4359598,"2019-12-06","BBKP"
159.526123046875,166.584808349609,158.114395141602,165.173065185547,13769716,"2019-12-09","BBKP"
165.173065185547,167.996536254883,162.349594116211,162.349594116211,2712405,"2019-12-10","BBKP"
162.349594116211,166.584808349609,162.349594116211,165.173065185547,2578811,"2019-12-11","BBKP"
166.584808349609,166.584808349609,160.937866210938,160.937866210938,2902243,"2019-12-12","BBKP"
160.937866210938,163.761337280273,160.937866210938,160.937866210938,1523514,"2019-12-13","BBKP"
160.937866210938,163.761337280273,158.114395141602,159.526123046875,3954139,"2019-12-16","BBKP"
160.937866210938,160.937866210938,155.290924072266,155.290924072266,8787480,"2019-12-17","BBKP"
155.290924072266,160.937866210938,155.290924072266,160.937866210938,7137030,"2019-12-18","BBKP"
160.937866210938,163.761337280273,156.702651977539,158.114395141602,4573802,"2019-12-19","BBKP"
158.114395141602,159.526123046875,155.290924072266,155.290924072266,6991818,"2019-12-20","BBKP"
155.290924072266,158.114395141602,155.290924072266,155.290924072266,5992056,"2019-12-23","BBKP"
155.290924072266,156.702651977539,153.879180908203,155.290924072266,2607711,"2019-12-26","BBKP"
155.290924072266,160.937866210938,155.290924072266,158.114395141602,7422069,"2019-12-27","BBKP"
158.114395141602,160.937866210938,156.702651977539,158.114395141602,7885328,"2019-12-30","BBKP"
158.114395141602,170.820022583008,156.702651977539,170.820022583008,23770313,"2020-01-02","BBKP"
172.231750488281,173.643478393555,165.173065185547,167.996536254883,19543177,"2020-01-03","BBKP"
167.996536254883,167.996536254883,160.937866210938,162.349594116211,6884008,"2020-01-06","BBKP"
162.349594116211,167.996536254883,159.526123046875,165.173065185547,7252207,"2020-01-07","BBKP"
166.584808349609,190.584320068359,165.173065185547,183.525634765625,65142365,"2020-01-08","BBKP"
183.525634765625,186.349105834961,175.055221557617,180.702163696289,27464489,"2020-01-09","BBKP"
180.702163696289,182.113906860352,176.466949462891,179.290435791016,9705216,"2020-01-10","BBKP"
179.290435791016,182.113906860352,175.055221557617,176.466949462891,13085169,"2020-01-13","BBKP"
176.466949462891,187.760848999023,176.466949462891,180.702163696289,29570266,"2020-01-14","BBKP"
182.113906860352,183.525634765625,176.466949462891,176.466949462891,12358970,"2020-01-15","BBKP"
176.466949462891,176.466949462891,169.408279418945,175.055221557617,8453565,"2020-01-16","BBKP"
175.055221557617,175.055221557617,170.820022583008,172.231750488281,3729735,"2020-01-17","BBKP"
173.643478393555,173.643478393555,166.584808349609,169.408279418945,6841365,"2020-01-20","BBKP"
169.408279418945,173.643478393555,166.584808349609,172.231750488281,3858937,"2020-01-21","BBKP"
170.820022583008,173.643478393555,163.761337280273,163.761337280273,7747201,"2020-01-22","BBKP"
162.349594116211,165.173065185547,160.937866210938,162.349594116211,3621357,"2020-01-23","BBKP"
162.349594116211,167.996536254883,162.349594116211,163.761337280273,2461225,"2020-01-24","BBKP"
163.761337280273,165.173065185547,160.937866210938,160.937866210938,7319642,"2020-01-27","BBKP"
160.937866210938,162.349594116211,155.290924072266,160.937866210938,10538233,"2020-01-28","BBKP"
162.349594116211,175.055221557617,160.937866210938,166.584808349609,6412531,"2020-01-29","BBKP"
166.584808349609,167.996536254883,160.937866210938,160.937866210938,1882788,"2020-01-30","BBKP"
160.937866210938,163.761337280273,156.702651977539,158.114395141602,6025348,"2020-01-31","BBKP"
155.290924072266,158.114395141602,152.46745300293,155.290924072266,5327767,"2020-02-03","BBKP"
158.114395141602,158.114395141602,149.643981933594,151.055709838867,8057457,"2020-02-04","BBKP"
152.46745300293,153.879180908203,146.820510864258,146.820510864258,10700161,"2020-02-05","BBKP"
151.055709838867,151.055709838867,145.408767700195,146.820510864258,9912478,"2020-02-06","BBKP"
146.820510864258,149.643981933594,143.997039794922,148.232238769531,9285024,"2020-02-07","BBKP"
148.232238769531,148.232238769531,143.997039794922,143.997039794922,6225244,"2020-02-10","BBKP"
145.408767700195,149.643981933594,145.408767700195,145.408767700195,7147230,"2020-02-11","BBKP"
148.232238769531,148.232238769531,143.997039794922,145.408767700195,2231720,"2020-02-12","BBKP"
146.820510864258,146.820510864258,142.585296630859,142.585296630859,7982797,"2020-02-13","BBKP"
142.585296630859,145.408767700195,141.173568725586,142.585296630859,3727185,"2020-02-14","BBKP"
142.585296630859,143.997039794922,141.173568725586,142.585296630859,3045329,"2020-02-17","BBKP"
142.585296630859,145.408767700195,141.173568725586,143.997039794922,3656633,"2020-02-18","BBKP"
143.997039794922,152.46745300293,143.997039794922,152.46745300293,13638813,"2020-02-19","BBKP"
153.879180908203,156.702651977539,149.643981933594,151.055709838867,8903083,"2020-02-20","BBKP"
152.46745300293,153.879180908203,146.820510864258,148.232238769531,4971893,"2020-02-21","BBKP"
146.820510864258,146.820510864258,141.173568725586,142.585296630859,5671174,"2020-02-24","BBKP"
142.585296630859,143.997039794922,139.761825561523,140.467697143555,6817281,"2020-02-25","BBKP"
134.114883422852,141.173568725586,134.114883422852,135.526626586914,5125180,"2020-02-26","BBKP"
136.232498168945,136.938354492188,129.879684448242,129.879684448242,6360964,"2020-02-27","BBKP"
129.173812866211,129.173812866211,111.527114868164,115.762321472168,23308471,"2020-02-28","BBKP"
115.762321472168,119.997528076172,110.821250915527,114.3505859375,9407426,"2020-03-02","BBKP"
115.762321472168,119.291664123535,115.056457519531,115.762321472168,7028511,"2020-03-03","BBKP"
115.762321472168,124.232734680176,113.644721984863,123.526870727539,17800216,"2020-03-04","BBKP"
125.644470214844,137.644226074219,121.40926361084,123.526870727539,43757058,"2020-03-05","BBKP"
122.115135192871,123.526870727539,117.174057006836,117.174057006836,13514003,"2020-03-06","BBKP"
115.056457519531,115.056457519531,105.880172729492,106.586044311523,13685281,"2020-03-09","BBKP"
105.880172729492,112.938850402832,105.174308776855,108.703643798828,11836351,"2020-03-10","BBKP"
109.409515380859,110.115379333496,98.1156311035156,100.23323059082,10944825,"2020-03-11","BBKP"
99.5273666381836,99.5273666381836,90.3510818481445,90.3510818481445,9994505,"2020-03-12","BBKP"
93.1745529174805,93.8804244995117,84.7041397094727,88.2334747314453,11397884,"2020-03-13","BBKP"
88.2334747314453,88.2334747314453,88.2334747314453,88.2334747314453,0,"2020-03-16","BBKP"
77.6454620361328,81.1747970581055,76.9395904541016,76.9395904541016,4541360,"2020-03-17","BBKP"
76.9395904541016,76.9395904541016,71.9985198974609,71.9985198974609,5914138,"2020-03-18","BBKP"
71.9985198974609,71.9985198974609,67.0574417114258,67.0574417114258,11968104,"2020-03-19","BBKP"
67.0574417114258,68.4691772460938,62.8222351074219,64.2339706420898,20038878,"2020-03-20","BBKP"
62.1163673400879,64.2339706420898,59.9987640380859,59.9987640380859,7769159,"2020-03-23","BBKP"
59.9987640380859,62.8222351074219,56.469425201416,59.292896270752,10592351,"2020-03-24","BBKP"
59.292896270752,67.763313293457,59.292896270752,62.8222351074219,39701483,"2020-03-26","BBKP"
65.6457061767578,76.9395904541016,64.2339706420898,69.175048828125,61399454,"2020-03-27","BBKP"
69.175048828125,71.9985198974609,64.9398422241211,68.4691772460938,14779962,"2020-03-30","BBKP"
68.4691772460938,73.4102554321289,68.4691772460938,69.8809127807617,14146982,"2020-03-31","BBKP"
70.586784362793,74.8219909667969,68.4691772460938,69.175048828125,26140162,"2020-04-01","BBKP"
68.4691772460938,87.5276107788086,67.763313293457,79.7630615234375,58128445,"2020-04-02","BBKP"
81.1747970581055,88.2334747314453,78.3513259887695,83.2924041748047,37611432,"2020-04-03","BBKP"
83.2924041748047,93.8804244995117,83.2924041748047,88.9393463134766,35616866,"2020-04-06","BBKP"
93.1745529174805,94.5862884521484,84.7041397094727,88.2334747314453,28912778,"2020-04-07","BBKP"
89.6452102661133,91.0569534301758,82.5865325927734,82.5865325927734,25060498,"2020-04-08","BBKP"
83.2924041748047,85.4100036621094,79.0571975708008,83.2924041748047,13165354,"2020-04-09","BBKP"
83.2924041748047,83.9982681274414,79.7630615234375,81.8806686401367,6980485,"2020-04-13","BBKP"
82.5865325927734,87.5276107788086,82.5865325927734,84.7041397094727,16805270,"2020-04-14","BBKP"
86.1158752441406,88.2334747314453,81.8806686401367,82.5865325927734,14650759,"2020-04-15","BBKP"
83.2924041748047,83.2924041748047,78.3513259887695,81.1747970581055,9028177,"2020-04-16","BBKP"
81.8806686401367,85.4100036621094,81.8806686401367,83.9982681274414,15723198,"2020-04-17","BBKP"
84.7041397094727,84.7041397094727,79.7630615234375,83.2924041748047,11737749,"2020-04-20","BBKP"
83.2924041748047,83.2924041748047,79.7630615234375,81.8806686401367,6561143,"2020-04-21","BBKP"
80.4689331054688,83.2924041748047,79.7630615234375,82.5865325927734,5122913,"2020-04-22","BBKP"
82.5865325927734,83.2924041748047,81.1747970581055,82.5865325927734,4384673,"2020-04-23","BBKP"
81.8806686401367,81.8806686401367,79.0571975708008,81.1747970581055,5917963,"2020-04-24","BBKP"
81.8806686401367,81.8806686401367,79.0571975708008,81.8806686401367,2619753,"2020-04-27","BBKP"
81.8806686401367,82.5865325927734,80.4689331054688,82.5865325927734,2215853,"2020-04-28","BBKP"
83.2924041748047,83.2924041748047,80.4689331054688,80.4689331054688,4353506,"2020-04-29","BBKP"
81.8806686401367,86.8217391967773,81.8806686401367,83.9982681274414,15215454,"2020-04-30","BBKP"
83.9982681274414,93.1745529174805,81.8806686401367,93.1745529174805,20220499,"2020-05-04","BBKP"
93.8804244995117,106.586044311523,90.3510818481445,102.35083770752,112279093,"2020-05-05","BBKP"
103.762573242188,105.174308776855,97.4097595214844,98.1156311035156,55052090,"2020-05-06","BBKP"
98.8214950561523,98.8214950561523,95.2921600341797,95.2921600341797,11708849,"2020-05-08","BBKP"
95.9980239868164,102.35083770752,95.9980239868164,95.9980239868164,22796618,"2020-05-11","BBKP"
95.2921600341797,98.1156311035156,92.4686813354492,92.4686813354492,24774609,"2020-05-12","BBKP"
92.4686813354492,93.8804244995117,88.2334747314453,91.7628173828125,11922486,"2020-05-13","BBKP"
91.7628173828125,95.9980239868164,88.9393463134766,90.3510818481445,47132619,"2020-05-14","BBKP"
90.3510818481445,91.0569534301758,86.1158752441406,87.5276107788086,11810567,"2020-05-15","BBKP"
88.2334747314453,117.879928588867,88.2334747314453,116.468193054199,282174496,"2020-05-18","BBKP"
117.174057006836,121.40926361084,108.703643798828,110.115379333496,159650284,"2020-05-19","BBKP"
105.880172729492,110.115379333496,104.468437194824,104.468437194824,46782837,"2020-05-20","BBKP"
104.468437194824,107.997779846191,103.762573242188,105.174308776855,24105645,"2020-05-26","BBKP"
107.29190826416,107.29190826416,101.644966125488,103.762573242188,48851071,"2020-05-27","BBKP"
103.762573242188,122.820999145508,103.762573242188,108.703643798828,410806367,"2020-05-28","BBKP"
108.703643798828,112.938850402832,104.468437194824,105.174308776855,127703368,"2020-05-29","BBKP"
105.174308776855,108.703643798828,104.468437194824,105.174308776855,41989163,"2020-06-02","BBKP"
107.997779846191,115.762321472168,105.880172729492,111.527114868164,231349259,"2020-06-03","BBKP"
116.468193054199,118.585792541504,112.232986450195,112.232986450195,285113573,"2020-06-04","BBKP"
112.938850402832,114.3505859375,108.703643798828,114.3505859375,61028563,"2020-06-05","BBKP"
115.762321472168,132.703155517578,115.056457519531,129.879684448242,420501950,"2020-06-08","BBKP"
130.585540771484,134.114883422852,121.40926361084,121.40926361084,173292923,"2020-06-09","BBKP"
114.3505859375,121.40926361084,112.938850402832,116.468193054199,102378797,"2020-06-10","BBKP"
114.3505859375,126.350341796875,114.3505859375,119.291664123535,170197442,"2020-06-11","BBKP"
125.644470214844,146.820510864258,122.115135192871,145.408767700195,900230711,"2020-06-12","BBKP"
135.526626586914,146.820510864258,135.526626586914,139.761825561523,468605431,"2020-06-15","BBKP"
141.173568725586,148.232238769531,139.761825561523,140.467697143555,184517970,"2020-06-16","BBKP"
142.585296630859,142.585296630859,137.644226074219,139.055969238281,71901279,"2020-06-17","BBKP"
139.761825561523,139.761825561523,131.291412353516,133.409027099609,151248569,"2020-06-18","BBKP"
131.997283935547,132.703155517578,127.762077331543,129.173812866211,76949532,"2020-06-19","BBKP"
127.762077331543,139.761825561523,126.350341796875,135.526626586914,206909839,"2020-06-22","BBKP"
135.526626586914,136.938354492188,132.703155517578,133.409027099609,46372137,"2020-06-23","BBKP"
132.703155517578,136.232498168945,131.291412353516,131.997283935547,58829285,"2020-06-24","BBKP"
130.585540771484,132.703155517578,128.46794128418,129.173812866211,52244199,"2020-06-25","BBKP"
129.879684448242,131.291412353516,127.056205749512,127.762077331543,34215753,"2020-06-26","BBKP"
127.762077331543,136.938354492188,125.644470214844,133.409027099609,124366200,"2020-06-29","BBKP"
137.644226074219,137.644226074219,129.173812866211,130.585540771484,41940854,"2020-06-30","BBKP"
131.291412353516,135.526626586914,129.173812866211,131.291412353516,83622736,"2020-07-01","BBKP"
131.997283935547,134.114883422852,128.46794128418,129.879684448242,51677096,"2020-07-02","BBKP"
130.585540771484,131.997283935547,129.173812866211,129.879684448242,33728835,"2020-07-03","BBKP"
130.585540771484,131.997283935547,128.46794128418,129.173812866211,38110392,"2020-07-06","BBKP"
129.173812866211,130.585540771484,128.46794128418,129.173812866211,33723168,"2020-07-07","BBKP"
129.879684448242,134.114883422852,129.173812866211,131.997283935547,199318050,"2020-07-08","BBKP"
133.424301147461,133.424301147461,129.856811523438,130.5703125,71629956,"2020-07-09","BBKP"
130.5703125,131.997314453125,129.856811523438,130.5703125,34163609,"2020-07-10","BBKP"
134.137802124023,134.137802124023,130.5703125,130.5703125,32738239,"2020-07-13","BBKP"
130.5703125,131.283813476562,128.429809570312,129.143310546875,43442389,"2020-07-14","BBKP"
129.856811523438,130.5703125,129.143310546875,129.856811523438,45432581,"2020-07-15","BBKP"
129.143310546875,130.5703125,129.143310546875,129.143310546875,17149709,"2020-07-16","BBKP"
129.143310546875,129.856811523438,129.143310546875,129.143310546875,14766244,"2020-07-17","BBKP"
129.143310546875,129.856811523438,129.143310546875,129.143310546875,33852606,"2020-07-20","BBKP"
129.143310546875,129.856811523438,128.429809570312,129.143310546875,22703746,"2020-07-21","BBKP"
129.143310546875,129.143310546875,125.575820922852,127.716316223145,58629376,"2020-07-22","BBKP"
127.716316223145,129.143310546875,127.002815246582,128.429809570312,18971435,"2020-07-23","BBKP"
127.716316223145,129.143310546875,127.716316223145,128.429809570312,35398369,"2020-07-24","BBKP"
128.429809570312,136.991806030273,128.429809570312,131.997314453125,415473620,"2020-07-27","BBKP"
132.710815429688,134.851303100586,127.716316223145,127.716316223145,198089424,"2020-07-28","BBKP"
130.5703125,130.5703125,127.002815246582,127.716316223145,47725366,"2020-07-29","BBKP"
131.283813476562,131.283813476562,127.002815246582,127.002815246582,37197951,"2020-07-30","BBKP"
131.283813476562,131.283813476562,119.154327392578,122.008323669434,143026695,"2020-08-03","BBKP"
122.721824645996,127.716316223145,122.721824645996,127.002815246582,53867351,"2020-08-04","BBKP"
128.429809570312,128.429809570312,124.862319946289,127.002815246582,39959413,"2020-08-05","BBKP"
127.002815246582,132.710815429688,126.28931427002,129.856811523438,247719769,"2020-08-06","BBKP"
131.283813476562,146.98078918457,130.5703125,137.705307006836,1246240343,"2020-08-07","BBKP"
139.132293701172,145.553787231445,138.418792724609,141.986297607422,456301430,"2020-08-10","BBKP"
145.553787231445,146.98078918457,139.132293701172,140.559295654297,286816672,"2020-08-11","BBKP"
141.272796630859,145.553787231445,138.418792724609,141.272796630859,308818666,"2020-08-12","BBKP"
141.986297607422,144.12678527832,139.845794677734,139.845794677734,120500104,"2020-08-13","BBKP"
140.559295654297,141.986297607422,139.132293701172,139.845794677734,81226606,"2020-08-14","BBKP"
141.986297607422,141.986297607422,139.132293701172,139.845794677734,73054625,"2020-08-18","BBKP"
141.986297607422,144.12678527832,139.845794677734,140.559295654297,237425010,"2020-08-19","BBKP"
142.699798583984,188.363723754883,141.272796630859,188.363723754883,2521390469,"2020-08-24","BBKP"
184.082733154297,209.768692016602,181.228744506836,188.363723754883,2493706196,"2020-08-25","BBKP"
188.363723754883,222.611679077148,179.801742553711,206.914703369141,2859697055,"2020-08-26","BBKP"
211.195693969727,216.903686523438,192.644714355469,204.060699462891,1123699171,"2020-08-27","BBKP"
204.060699462891,215.476684570312,202.633712768555,209.768692016602,698117336,"2020-08-28","BBKP"
211.195693969727,216.903686523438,196.925720214844,204.060699462891,579320388,"2020-08-31","BBKP"
202.633712768555,208.341705322266,198.35270690918,204.060699462891,353068064,"2020-09-01","BBKP"
204.060699462891,206.914703369141,198.35270690918,199.779708862305,302941853,"2020-09-02","BBKP"
204.060699462891,204.060699462891,195.498718261719,198.35270690918,244408201,"2020-09-03","BBKP"
196.925720214844,198.35270690918,191.217727661133,198.35270690918,227991499,"2020-09-04","BBKP"
199.779708862305,211.195693969727,198.35270690918,201.20671081543,556641729,"2020-09-07","BBKP"
204.060699462891,205.487701416016,192.644714355469,195.498718261719,256132675,"2020-09-08","BBKP"
192.644714355469,195.498718261719,186.936721801758,186.936721801758,263055040,"2020-09-09","BBKP"
184.082733154297,184.082733154297,174.09375,174.09375,220858483,"2020-09-10","BBKP"
166.958755493164,186.936721801758,162.677764892578,178.374740600586,629146109,"2020-09-11","BBKP"
184.082733154297,191.217727661133,179.801742553711,184.082733154297,382872872,"2020-09-14","BBKP"
185.509735107422,188.363723754883,176.947738647461,179.801742553711,186227459,"2020-09-15","BBKP"
179.801742553711,195.498718261719,176.947738647461,185.509735107422,502325743,"2020-09-16","BBKP"
186.936721801758,191.217727661133,178.374740600586,179.801742553711,195136652,"2020-09-17","BBKP"
181.228744506836,186.936721801758,178.374740600586,181.228744506836,146966295,"2020-09-18","BBKP"
184.082733154297,184.082733154297,172.666748046875,174.09375,157722162,"2020-09-21","BBKP"
172.666748046875,174.09375,165.531753540039,166.958755493164,212858191,"2020-09-22","BBKP"
169.812759399414,171.23974609375,155.542770385742,159.823776245117,249684032,"2020-09-23","BBKP"
156.969772338867,159.823776245117,151.261779785156,151.261779785156,215136961,"2020-09-24","BBKP"
154.115783691406,164.104766845703,149.834777832031,158.396774291992,424656254,"2020-09-25","BBKP"
161.250762939453,165.531753540039,155.542770385742,158.396774291992,150391247,"2020-09-28","BBKP"
159.823776245117,162.677764892578,149.834777832031,154.115783691406,156866940,"2020-09-29","BBKP"
155.542770385742,155.542770385742,146.98078918457,149.834777832031,87777421,"2020-09-30","BBKP"
151.261779785156,158.396774291992,151.261779785156,156.969772338867,100164966,"2020-10-01","BBKP"
158.396774291992,159.823776245117,149.834777832031,151.261779785156,138753389,"2020-10-02","BBKP"
152.688781738281,155.542770385742,151.261779785156,155.542770385742,50335181,"2020-10-05","BBKP"
155.542770385742,159.823776245117,155.542770385742,155.542770385742,118949295,"2020-10-06","BBKP"
154.115783691406,158.396774291992,151.261779785156,152.688781738281,95636017,"2020-10-07","BBKP"
154.115783691406,156.969772338867,152.688781738281,154.115783691406,121692397,"2020-10-08","BBKP"
149.834777832031,156.969772338867,149.834777832031,152.688781738281,89607837,"2020-10-09","BBKP"
155.542770385742,189.790725708008,154.115783691406,178.374740600586,1860546627,"2020-10-12","BBKP"
179.801742553711,195.498718261719,168.385757446289,182.655731201172,1520260921,"2020-10-13","BBKP"
184.082733154297,191.217727661133,176.947738647461,179.801742553711,629777924,"2020-10-14","BBKP"
179.801742553711,182.655731201172,171.23974609375,171.23974609375,274263045,"2020-10-15","BBKP"
171.23974609375,181.228744506836,171.23974609375,174.09375,337184790,"2020-10-16","BBKP"
175.520751953125,185.509735107422,175.520751953125,176.947738647461,478206437,"2020-10-19","BBKP"
178.374740600586,178.374740600586,174.09375,174.09375,134768800,"2020-10-20","BBKP"
176.947738647461,179.801742553711,172.666748046875,174.09375,179816798,"2020-10-21","BBKP"
176.947738647461,186.936721801758,174.09375,181.228744506836,616374822,"2020-10-22","BBKP"
181.228744506836,188.363723754883,178.374740600586,178.374740600586,312170177,"2020-10-23","BBKP"
178.374740600586,182.655731201172,176.947738647461,178.374740600586,200471908,"2020-10-26","BBKP"
176.947738647461,178.374740600586,174.09375,175.520751953125,171591698,"2020-10-27","BBKP"
174.09375,176.947738647461,169.812759399414,172.666748046875,197965387,"2020-11-02","BBKP"
174.09375,175.520751953125,169.812759399414,171.23974609375,106772403,"2020-11-03","BBKP"
172.666748046875,176.947738647461,169.812759399414,169.812759399414,177251132,"2020-11-04","BBKP"
171.23974609375,174.09375,171.23974609375,174.09375,98062089,"2020-11-05","BBKP"
175.520751953125,176.947738647461,172.666748046875,174.09375,146585355,"2020-11-06","BBKP"
175.520751953125,176.947738647461,172.666748046875,174.09375,114707103,"2020-11-09","BBKP"
175.520751953125,189.790725708008,174.09375,188.363723754883,920399227,"2020-11-10","BBKP"
192.644714355469,196.925720214844,182.655731201172,184.082733154297,900541595,"2020-11-11","BBKP"
185.509735107422,185.509735107422,179.801742553711,181.228744506836,131165991,"2020-11-12","BBKP"
181.228744506836,186.936721801758,178.374740600586,184.082733154297,190842742,"2020-11-13","BBKP"
185.509735107422,188.363723754883,184.082733154297,185.509735107422,117162327,"2020-11-16","BBKP"
185.509735107422,189.790725708008,185.509735107422,185.509735107422,166764501,"2020-11-17","BBKP"
186.936721801758,194.071716308594,185.509735107422,191.217727661133,416663671,"2020-11-18","BBKP"
191.217727661133,202.633712768555,191.217727661133,196.925720214844,667297110,"2020-11-19","BBKP"
198.35270690918,201.20671081543,194.071716308594,194.071716308594,204529798,"2020-11-20","BBKP"
196.925720214844,202.633712768555,195.498718261719,201.20671081543,301719707,"2020-11-23","BBKP"
202.633712768555,206.914703369141,199.779708862305,201.20671081543,286670631,"2020-11-24","BBKP"
202.633712768555,204.060699462891,196.925720214844,198.35270690918,343341911,"2020-11-25","BBKP"
198.35270690918,204.060699462891,198.35270690918,202.633712768555,225921559,"2020-11-26","BBKP"
204.060699462891,205.487701416016,199.779708862305,202.633712768555,146570919,"2020-11-27","BBKP"
205.487701416016,205.487701416016,189.790725708008,194.071716308594,357216353,"2020-11-30","BBKP"
195.498718261719,199.779708862305,191.217727661133,199.779708862305,344740792,"2020-12-01","BBKP"
198.35270690918,248.297637939453,198.35270690918,242.589645385742,3015252991,"2020-12-02","BBKP"
245.443649291992,248.297637939453,234.02766418457,236.881652832031,738270583,"2020-12-03","BBKP"
232.600662231445,245.443649291992,228.319671630859,236.881652832031,754612443,"2020-12-04","BBKP"
241.162643432617,255.432632446289,236.881652832031,248.297637939453,1076271352,"2020-12-07","BBKP"
249.724639892578,262.567626953125,245.443649291992,251.151641845703,524101948,"2020-12-08","BBKP"
252.578628540039,258.28662109375,248.297637939453,251.151641845703,361639345,"2020-12-10","BBKP"
251.151641845703,258.28662109375,246.870635986328,249.724639892578,384758930,"2020-12-11","BBKP"
249.724639892578,281.118591308594,249.724639892578,271.129608154297,1579125477,"2020-12-14","BBKP"
271.129608154297,276.837585449219,265.421630859375,269.702606201172,460632480,"2020-12-15","BBKP"
269.702606201172,279.691589355469,269.702606201172,273.983612060547,437816330,"2020-12-16","BBKP"
275.410614013672,303.950561523438,271.129608154297,292.534576416016,1182065758,"2020-12-17","BBKP"
296.815582275391,353.895477294922,293.961578369141,349.614501953125,1546143650,"2020-12-18","BBKP"
356.749481201172,435.234375,353.895477294922,435.234375,1519927074,"2020-12-21","BBKP"
463.774322509766,513.71923828125,424.531890869141,442.369354248047,2319332153,"2020-12-22","BBKP"
453.071838378906,481.61181640625,413.829406738281,453.071838378906,1526648457,"2020-12-23","BBKP"
453.071838378906,478.044311523438,431.666870117188,435.234375,571397181,"2020-12-28","BBKP"
445.936859130859,453.071838378906,420.964385986328,435.234375,625766426,"2020-12-29","BBKP"
435.234375,449.504364013672,406.694396972656,410.261901855469,716903769,"2020-12-30","BBKP"
413.829406738281,431.666870117188,388.85693359375,417.396881103516,588822715,"2021-01-04","BBKP"
420.964385986328,428.099395751953,406.694396972656,410.261901855469,258455033,"2021-01-05","BBKP"
417.396881103516,456.639343261719,403.126922607422,420.964385986328,1076347315,"2021-01-06","BBKP"
428.099395751953,460.206848144531,420.964385986328,438.801879882812,869133561,"2021-01-07","BBKP"
445.936859130859,460.206848144531,431.666870117188,435.234375,628217586,"2021-01-08","BBKP"
435.234375,445.936859130859,424.531890869141,435.234375,426732641,"2021-01-11","BBKP"
438.801879882812,542.259216308594,435.234375,542.259216308594,2793699062,"2021-01-12","BBKP"
542.259216308594,542.259216308594,542.259216308594,542.259216308594,0,"2021-01-13","BBKP"
556.529174804688,602.906616210938,517.286743164062,549.394226074219,2195891330,"2021-01-14","BBKP"
563.664184570312,581.501647949219,535.124206542969,549.394226074219,717717084,"2021-01-15","BBKP"
549.394226074219,560.0966796875,513.71923828125,513.71923828125,580928940,"2021-01-18","BBKP"
478.044311523438,506.584259033203,478.044311523438,478.044311523438,933622512,"2021-01-19","BBKP"
445.936859130859,495.881774902344,445.936859130859,474.476806640625,1729316304,"2021-01-20","BBKP"
474.476806640625,492.314300537109,442.369354248047,445.936859130859,766348269,"2021-01-21","BBKP"
445.936859130859,449.504364013672,417.396881103516,417.396881103516,611436623,"2021-01-22","BBKP"
392.424438476562,417.396881103516,388.85693359375,388.85693359375,820290744,"2021-01-25","BBKP"
388.85693359375,431.666870117188,363.884460449219,378.154449462891,1890117377,"2021-01-26","BBKP"
378.154449462891,406.694396972656,363.884460449219,378.154449462891,859563821,"2021-01-27","BBKP"
363.884460449219,388.85693359375,352.468475341797,352.468475341797,707767526,"2021-01-28","BBKP"
352.468475341797,367.451965332031,328.209533691406,328.209533691406,613269842,"2021-01-29","BBKP"
328.209533691406,342.4794921875,305.377563476562,333.917510986328,1666265197,"2021-02-01","BBKP"
343.906494140625,378.154449462891,321.074523925781,331.063507080078,1634476223,"2021-02-02","BBKP"
336.771514892578,356.749481201172,329.636535644531,348.1875,738751032,"2021-02-03","BBKP"
352.468475341797,363.884460449219,336.771514892578,343.906494140625,760744757,"2021-02-04","BBKP"
348.1875,349.614501953125,341.052520751953,346.760498046875,209218522,"2021-02-05","BBKP"
349.614501953125,395.991912841797,348.1875,385.289428710938,1487836347,"2021-02-08","BBKP"
388.85693359375,403.126922607422,360.316986083984,367.451965332031,830544297,"2021-02-09","BBKP"
363.884460449219,378.154449462891,356.749481201172,374.586944580078,254177101,"2021-02-10","BBKP"
378.154449462891,378.154449462891,363.884460449219,374.586944580078,160284744,"2021-02-11","BBKP"
381.721954345703,410.261901855469,378.154449462891,406.694396972656,767687304,"2021-02-15","BBKP"
410.261901855469,420.964385986328,399.559417724609,410.261901855469,430731246,"2021-02-16","BBKP"
406.694396972656,420.964385986328,385.289428710938,392.424438476562,451569958,"2021-02-17","BBKP"
392.424438476562,399.559417724609,378.154449462891,381.721954345703,290797196,"2021-02-18","BBKP"
381.721954345703,388.85693359375,367.451965332031,385.289428710938,217046844,"2021-02-19","BBKP"
385.289428710938,413.829406738281,385.289428710938,395.991912841797,628174558,"2021-02-22","BBKP"
399.559417724609,406.694396972656,392.424438476562,399.559417724609,242852067,"2021-02-23","BBKP"
403.126922607422,406.694396972656,395.991912841797,403.126922607422,229143708,"2021-02-24","BBKP"
403.126922607422,435.234375,403.126922607422,417.396881103516,657965632,"2021-02-25","BBKP"
410.261901855469,420.964385986328,399.559417724609,413.829406738281,430544840,"2021-02-26","BBKP"
420.964385986328,424.531890869141,410.261901855469,417.396881103516,229295355,"2021-03-01","BBKP"
420.964385986328,424.531890869141,406.694396972656,406.694396972656,190253393,"2021-03-02","BBKP"
406.694396972656,420.964385986328,399.559417724609,413.829406738281,319787568,"2021-03-03","BBKP"
424.531890869141,445.936859130859,406.694396972656,420.964385986328,996424986,"2021-03-04","BBKP"
420.964385986328,420.964385986328,406.694396972656,406.694396972656,190084507,"2021-03-05","BBKP"
410.261901855469,420.964385986328,399.559417724609,403.126922607422,221846571,"2021-03-08","BBKP"
403.126922607422,410.261901855469,378.154449462891,381.721954345703,370477620,"2021-03-09","BBKP"
385.289428710938,385.289428710938,363.884460449219,367.451965332031,274688133,"2021-03-10","BBKP"
371.019470214844,395.991912841797,367.451965332031,388.85693359375,230157585,"2021-03-12","BBKP"
392.424438476562,395.991912841797,378.154449462891,381.721954345703,126235641,"2021-03-15","BBKP"
381.721954345703,392.424438476562,374.586944580078,374.586944580078,213026096,"2021-03-16","BBKP"
374.586944580078,388.85693359375,374.586944580078,381.721954345703,279841469,"2021-03-17","BBKP"
381.721954345703,388.85693359375,378.154449462891,378.154449462891,217303187,"2021-03-18","BBKP"
374.586944580078,381.721954345703,367.451965332031,371.019470214844,614252464,"2021-03-19","BBKP"
371.019470214844,378.154449462891,360.316986083984,360.316986083984,240906444,"2021-03-22","BBKP"
360.316986083984,363.884460449219,345.33349609375,348.1875,365797725,"2021-03-23","BBKP"
346.760498046875,349.614501953125,338.198516845703,343.906494140625,130188555,"2021-03-24","BBKP"
343.906494140625,352.468475341797,331.063507080078,336.771514892578,195340156,"2021-03-25","BBKP"
336.771514892578,353.895477294922,333.917510986328,348.1875,248104212,"2021-03-26","BBKP"
349.614501953125,352.468475341797,339.625518798828,341.052520751953,145778346,"2021-03-29","BBKP"
339.625518798828,346.760498046875,339.625518798828,342.4794921875,132698439,"2021-03-30","BBKP"
343.906494140625,345.33349609375,325.355529785156,345.33349609375,298990621,"2021-03-31","BBKP"
346.760498046875,381.721954345703,343.906494140625,374.586944580078,606394289,"2021-04-01","BBKP"
374.586944580078,378.154449462891,356.749481201172,363.884460449219,208384884,"2021-04-05","BBKP"
367.451965332031,367.451965332031,360.316986083984,363.884460449219,70776836,"2021-04-06","BBKP"
363.884460449219,367.451965332031,360.316986083984,367.451965332031,70800522,"2021-04-07","BBKP"
367.451965332031,385.289428710938,363.884460449219,381.721954345703,273964936,"2021-04-08","BBKP"
381.721954345703,385.289428710938,371.019470214844,374.586944580078,116260154,"2021-04-09","BBKP"
374.586944580078,378.154449462891,351.04150390625,355.322479248047,137847571,"2021-04-12","BBKP"
355.322479248047,360.316986083984,342.4794921875,349.614501953125,101314512,"2021-04-13","BBKP"
349.614501953125,360.316986083984,349.614501953125,355.322479248047,141132089,"2021-04-14","BBKP"
356.749481201172,360.316986083984,349.614501953125,351.04150390625,85148686,"2021-04-15","BBKP"
351.04150390625,353.895477294922,348.1875,348.1875,61944168,"2021-04-16","BBKP"
345.33349609375,351.04150390625,345.33349609375,349.614501953125,37799494,"2021-04-19","BBKP"
349.614501953125,349.614501953125,346.760498046875,348.1875,18524203,"2021-04-20","BBKP"
346.760498046875,349.614501953125,343.906494140625,345.33349609375,41629072,"2021-04-21","BBKP"
345.33349609375,348.1875,341.052520751953,341.052520751953,52987602,"2021-04-22","BBKP"
341.052520751953,342.4794921875,335.344512939453,341.052520751953,74591278,"2021-04-23","BBKP"
341.052520751953,343.906494140625,335.344512939453,336.771514892578,61116836,"2021-04-26","BBKP"
336.771514892578,341.052520751953,332.490509033203,332.490509033203,70113766,"2021-04-27","BBKP"
332.490509033203,338.198516845703,329.636535644531,332.490509033203,84945042,"2021-04-28","BBKP"
335.344512939453,338.198516845703,332.490509033203,335.344512939453,72786089,"2021-04-29","BBKP"
335.344512939453,336.771514892578,331.063507080078,336.771514892578,48792081,"2021-04-30","BBKP"
336.771514892578,339.625518798828,328.209533691406,328.209533691406,102291107,"2021-05-03","BBKP"
328.209533691406,329.636535644531,321.074523925781,322.501525878906,108668131,"2021-05-04","BBKP"
322.501525878906,339.625518798828,316.793548583984,333.917510986328,232336145,"2021-05-05","BBKP"
333.917510986328,336.771514892578,329.636535644531,333.917510986328,71523298,"2021-05-06","BBKP"
332.490509033203,336.771514892578,325.355529785156,326.782531738281,52949060,"2021-05-07","BBKP"
325.355529785156,331.063507080078,322.501525878906,325.355529785156,70329043,"2021-05-10","BBKP"
326.782531738281,328.209533691406,319.647552490234,322.501525878906,75503402,"2021-05-11","BBKP"
322.501525878906,325.355529785156,301.096557617188,301.096557617188,131292411,"2021-05-17","BBKP"
301.096557617188,306.804565429688,282.545593261719,296.815582275391,183046515,"2021-05-18","BBKP"
295.388580322266,295.388580322266,282.545593261719,285.399597167969,120814890,"2021-05-19","BBKP"
285.399597167969,296.815582275391,282.545593261719,286.826599121094,76649164,"2021-05-20","BBKP"
288.253570556641,291.107574462891,282.545593261719,285.399597167969,70389029,"2021-05-21","BBKP"
285.399597167969,291.107574462891,285.399597167969,288.253570556641,56849136,"2021-05-24","BBKP"
289.680572509766,302.523559570312,288.253570556641,293.961578369141,162378791,"2021-05-25","BBKP"
293.961578369141,301.096557617188,288.253570556641,289.680572509766,70216779,"2021-05-27","BBKP"
289.680572509766,293.961578369141,285.399597167969,286.826599121094,64492314,"2021-05-28","BBKP"
289.680572509766,292.534576416016,286.826599121094,291.107574462891,46369933,"2021-05-31","BBKP"
296.815582275391,348.1875,293.961578369141,329.636535644531,914496766,"2021-06-02","BBKP"
333.917510986328,336.771514892578,322.501525878906,326.782531738281,286652972,"2021-06-03","BBKP"
326.782531738281,346.760498046875,322.501525878906,338.198516845703,539741074,"2021-06-04","BBKP"
341.052520751953,343.906494140625,328.209533691406,328.209533691406,204505411,"2021-06-07","BBKP"
331.063507080078,338.198516845703,321.074523925781,321.074523925781,175085747,"2021-06-08","BBKP"
321.074523925781,323.928527832031,309.658538818359,321.074523925781,170470743,"2021-06-09","BBKP"
322.501525878906,331.063507080078,319.647552490234,325.355529785156,142776520,"2021-06-10","BBKP"
328.209533691406,333.917510986328,325.355529785156,325.355529785156,164033733,"2021-06-11","BBKP"
328.209533691406,331.063507080078,315.366546630859,315.366546630859,112059026,"2021-06-14","BBKP"
315.366546630859,319.647552490234,309.658538818359,312.512542724609,71281532,"2021-06-15","BBKP"
312.512542724609,313.939544677734,303.950561523438,305.377563476562,101430560,"2021-06-16","BBKP"
303.950561523438,306.804565429688,295.388580322266,296.815582275391,132572581,"2021-06-17","BBKP"
305.377563476562,309.658538818359,293.961578369141,302.523559570312,179246509,"2021-06-18","BBKP"
295.388580322266,302.523559570312,289.680572509766,293.961578369141,130856250,"2021-06-21","BBKP"
293.961578369141,326.782531738281,293.961578369141,318.220550537109,590166795,"2021-06-22","BBKP"
321.074523925781,321.074523925781,301.096557617188,301.096557617188,237765725,"2021-06-23","BBKP"
301.096557617188,311.085540771484,299.669555664062,302.523559570312,141199923,"2021-06-24","BBKP"
306.804565429688,318.220550537109,306.804565429688,308.231567382812,345221241,"2021-06-25","BBKP"
308.231567382812,308.231567382812,295.388580322266,295.388580322266,128207613,"2021-06-28","BBKP"
295.388580322266,301.096557617188,286.826599121094,289.680572509766,140929846,"2021-06-29","BBKP"
289.680572509766,298.242553710938,285.399597167969,285.399597167969,227076151,"2021-06-30","BBKP"
286.826599121094,293.961578369141,285.399597167969,288.253570556641,107874998,"2021-07-01","BBKP"
289.680572509766,302.523559570312,286.826599121094,293.961578369141,206588665,"2021-07-02","BBKP"
293.961578369141,295.388580322266,289.680572509766,289.680572509766,50494536,"2021-07-05","BBKP"
289.680572509766,293.961578369141,288.253570556641,291.107574462891,56539394,"2021-07-06","BBKP"
289.680572509766,299.669555664062,289.680572509766,292.534576416016,111034217,"2021-07-07","BBKP"
293.961578369141,301.096557617188,291.107574462891,291.107574462891,162018454,"2021-07-08","BBKP"
292.534576416016,293.961578369141,288.253570556641,289.680572509766,82515045,"2021-07-09","BBKP"
291.107574462891,293.961578369141,289.680572509766,291.107574462891,60581587,"2021-07-12","BBKP"
291.107574462891,292.534576416016,286.826599121094,288.253570556641,66071994,"2021-07-13","BBKP"
288.253570556641,288.253570556641,282.545593261719,282.545593261719,94907355,"2021-07-14","BBKP"
285.399597167969,288.253570556641,282.545593261719,283.972595214844,63535480,"2021-07-15","BBKP"
285.399597167969,286.826599121094,282.545593261719,283.972595214844,42931806,"2021-07-16","BBKP"
283.972595214844,289.680572509766,282.545593261719,283.972595214844,63885726,"2021-07-19","BBKP"
285.399597167969,288.253570556641,283.972595214844,285.399597167969,65487831,"2021-07-21","BBKP"
286.826599121094,299.669555664062,286.826599121094,289.680572509766,140387869,"2021-07-22","BBKP"
291.107574462891,292.534576416016,286.826599121094,288.253570556641,54166301,"2021-07-23","BBKP"
289.680572509766,289.680572509766,285.399597167969,285.399597167969,39797534,"2021-07-26","BBKP"
285.399597167969,295.388580322266,285.399597167969,288.253570556641,162452652,"2021-07-27","BBKP"
288.253570556641,291.107574462891,286.826599121094,286.826599121094,77078317,"2021-07-28","BBKP"
289.680572509766,291.107574462891,285.399597167969,285.399597167969,59085859,"2021-07-29","BBKP"
286.826599121094,305.377563476562,285.399597167969,291.107574462891,592446126,"2021-07-30","BBKP"
293.961578369141,293.961578369141,288.253570556641,289.680572509766,91372661,"2021-08-02","BBKP"
289.680572509766,305.377563476562,288.253570556641,301.096557617188,391216683,"2021-08-03","BBKP"
305.377563476562,374.586944580078,303.950561523438,374.586944580078,2608653665,"2021-08-04","BBKP"
399.559417724609,467.341827392578,385.289428710938,453.071838378906,3731715975,"2021-08-05","BBKP"
456.639343261719,470.909332275391,424.531890869141,424.531890869141,944524000,"2021-08-06","BBKP"
413.829406738281,456.639343261719,395.991912841797,428.099395751953,2986167034,"2021-08-09","BBKP"
428.099395751953,445.936859130859,403.126922607422,413.829406738281,734604845,"2021-08-10","BBKP"
417.396881103516,453.071838378906,413.829406738281,424.531890869141,1373938916,"2021-08-12","BBKP"
424.531890869141,438.801879882812,413.829406738281,424.531890869141,777437143,"2021-08-13","BBKP"
435.234375,453.071838378906,420.964385986328,445.936859130859,1294082458,"2021-08-16","BBKP"
449.504364013672,453.071838378906,417.396881103516,417.396881103516,653001644,"2021-08-18","BBKP"
388.85693359375,388.85693359375,388.85693359375,388.85693359375,50070710,"2021-08-19","BBKP"
363.884460449219,403.126922607422,363.884460449219,392.424438476562,1823610063,"2021-08-20","BBKP"
399.559417724609,406.694396972656,367.451965332031,378.154449462891,1177626929,"2021-08-23","BBKP"
381.721954345703,413.829406738281,367.451965332031,395.991912841797,1147554706,"2021-08-24","BBKP"
403.126922607422,410.261901855469,381.721954345703,381.721954345703,737886980,"2021-08-25","BBKP"
385.289428710938,395.991912841797,374.586944580078,374.586944580078,318904875,"2021-08-26","BBKP"
378.154449462891,378.154449462891,355.322479248047,356.749481201172,434853046,"2021-08-27","BBKP"
356.749481201172,363.884460449219,345.33349609375,346.760498046875,627960683,"2021-08-30","BBKP"
348.1875,353.895477294922,336.771514892578,338.198516845703,561721905,"2021-08-31","BBKP"
339.625518798828,360.316986083984,335.344512939453,349.614501953125,733715145,"2021-09-01","BBKP"
351.04150390625,353.895477294922,342.4794921875,345.33349609375,290881009,"2021-09-02","BBKP"
348.1875,349.614501953125,341.052520751953,346.760498046875,245697481,"2021-09-03","BBKP"
346.760498046875,348.1875,328.209533691406,335.344512939453,299529374,"2021-09-06","BBKP"
335.344512939453,338.198516845703,328.209533691406,329.636535644531,248760976,"2021-09-07","BBKP"
328.209533691406,338.198516845703,308.231567382812,311.085540771484,609584903,"2021-09-08","BBKP"
311.085540771484,316.793548583984,302.523559570312,312.512542724609,397467287,"2021-09-09","BBKP"
312.512542724609,322.501525878906,308.231567382812,315.366546630859,487716892,"2021-09-10","BBKP"
315.366546630859,318.220550537109,309.658538818359,316.793548583984,177990446,"2021-09-13","BBKP"
316.793548583984,329.636535644531,316.793548583984,318.220550537109,346798959,"2021-09-14","BBKP"
318.220550537109,321.074523925781,312.512542724609,313.939544677734,106655795,"2021-09-15","BBKP"
313.939544677734,319.647552490234,312.512542724609,318.220550537109,108103029,"2021-09-16","BBKP"
319.647552490234,321.074523925781,313.939544677734,316.793548583984,103930914,"2021-09-17","BBKP"
326.782531738281,346.760498046875,313.939544677734,333.917510986328,1014071963,"2021-09-20","BBKP"
332.490509033203,332.490509033203,315.366546630859,319.647552490234,445863573,"2021-09-21","BBKP"
319.647552490234,322.501525878906,309.658538818359,311.085540771484,323343284,"2021-09-22","BBKP"
312.512542724609,313.939544677734,303.950561523438,305.377563476562,226534735,"2021-09-23","BBKP"
306.804565429688,309.658538818359,303.950561523438,303.950561523438,108675139,"2021-09-24","BBKP"
303.950561523438,306.804565429688,301.096557617188,301.096557617188,95222842,"2021-09-27","BBKP"
301.096557617188,303.950561523438,292.534576416016,293.961578369141,145908690,"2021-09-28","BBKP"
293.961578369141,308.231567382812,288.253570556641,305.377563476562,206669534,"2021-09-29","BBKP"
306.804565429688,308.231567382812,295.388580322266,298.242553710938,149102528,"2021-09-30","BBKP"
298.242553710938,301.096557617188,293.961578369141,296.815582275391,71762262,"2021-10-01","BBKP"
296.815582275391,305.377563476562,296.815582275391,302.523559570312,119774244,"2021-10-04","BBKP"
303.950561523438,303.950561523438,296.815582275391,296.815582275391,125879789,"2021-10-05","BBKP"
299.669555664062,302.523559570312,295.388580322266,298.242553710938,167875365,"2021-10-06","BBKP"
298.242553710938,319.647552490234,298.242553710938,315.366546630859,536181293,"2021-10-07","BBKP"
318.220550537109,321.074523925781,309.658538818359,311.085540771484,183501456,"2021-10-08","BBKP"
311.085540771484,315.366546630859,301.096557617188,301.096557617188,123210549,"2021-10-11","BBKP"
301.096557617188,305.377563476562,299.669555664062,301.096557617188,86725283,"2021-10-12","BBKP"
302.523559570312,303.950561523438,295.388580322266,295.388580322266,127843912,"2021-10-13","BBKP"
298.242553710938,302.523559570312,293.961578369141,298.242553710938,178860805,"2021-10-14","BBKP"
299.669555664062,306.804565429688,298.242553710938,302.523559570312,105154321,"2021-10-15","BBKP"
303.950561523438,326.782531738281,303.950561523438,322.501525878906,556640468,"2021-10-18","BBKP"
325.355529785156,326.782531738281,315.366546630859,318.220550537109,220616716,"2021-10-19","BBKP"
318.220550537109,322.501525878906,308.231567382812,309.658538818359,178021140,"2021-10-21","BBKP"
312.512542724609,318.220550537109,306.804565429688,316.793548583984,91654792,"2021-10-22","BBKP"
316.793548583984,326.782531738281,316.793548583984,316.793548583984,251117671,"2021-10-25","BBKP"
316.793548583984,321.074523925781,312.512542724609,313.939544677734,90837412,"2021-10-26","BBKP"
315.366546630859,315.366546630859,309.658538818359,309.658538818359,68049292,"2021-10-27","BBKP"
309.658538818359,315.366546630859,302.523559570312,306.804565429688,120628625,"2021-10-28","BBKP"
306.804565429688,311.085540771484,305.377563476562,305.377563476562,61836108,"2021-10-29","BBKP"
306.804565429688,312.512542724609,305.377563476562,306.804565429688,46435245,"2021-11-01","BBKP"
306.804565429688,309.658538818359,301.096557617188,302.523559570312,74563667,"2021-11-02","BBKP"
302.523559570312,306.804565429688,299.669555664062,303.950561523438,65308433,"2021-11-03","BBKP"
303.950561523438,308.231567382812,303.950561523438,305.377563476562,69317549,"2021-11-04","BBKP"
305.377563476562,313.939544677734,303.950561523438,306.804565429688,144600909,"2021-11-05","BBKP"
306.804565429688,319.647552490234,306.804565429688,315.366546630859,254257129,"2021-11-08","BBKP"
316.793548583984,321.074523925781,293.961578369141,293.961578369141,564987642,"2021-11-09","BBKP"
288.253570556641,288.253570556641,273.983612060547,273.983612060547,176200675,"2021-11-10","BBKP"
255.432632446289,255.432632446289,255.432632446289,255.432632446289,73195200,"2021-11-11","BBKP"
238.308654785156,269.702606201172,238.308654785156,266.848602294922,1242323589,"2021-11-12","BBKP"
265.421630859375,292.534576416016,258.28662109375,292.534576416016,655721760,"2021-11-15","BBKP"
292.534576416016,315.366546630859,285.399597167969,306.804565429688,864060393,"2021-11-16","BBKP"
286.368286132812,377.216156005859,286.368286132812,361.416534423828,819152963,"2021-11-17","BBKP"
361.416534423828,361.416534423828,337.717102050781,343.641937255859,349599076,"2021-11-18","BBKP"
341.6669921875,353.516723632812,335.742126464844,337.717102050781,185280492,"2021-11-19","BBKP"
315.992584228516,315.992584228516,315.992584228516,315.992584228516,78020460,"2021-11-22","BBKP"
294.268096923828,294.268096923828,294.268096923828,294.268096923828,68130001,"2021-11-23","BBKP"
274.5185546875,317.967559814453,274.5185546875,310.067749023438,2325599496,"2021-11-24","BBKP"
312.042694091797,314.017639160156,302.167907714844,306.117828369141,497620974,"2021-11-25","BBKP"
306.117828369141,325.867370605469,300.192962646484,310.067749023438,1326792198,"2021-11-26","BBKP"
308.0927734375,315.992584228516,296.243072509766,300.192962646484,969399318,"2021-11-29","BBKP"
300.192962646484,308.0927734375,288.343231201172,294.268096923828,553445877,"2021-11-30","BBKP"
290.318206787109,298.218017578125,280.443420410156,282.418395996094,452392674,"2021-12-01","BBKP"
278.468475341797,300.192962646484,274.5185546875,292.293151855469,543635318,"2021-12-02","BBKP"
294.268096923828,296.243072509766,290.318206787109,292.293151855469,157437106,"2021-12-03","BBKP"
292.293151855469,304.142883300781,286.368286132812,300.192962646484,447152248,"2021-12-06","BBKP"
302.167907714844,306.117828369141,294.268096923828,296.243072509766,421074472,"2021-12-07","BBKP"
298.218017578125,302.167907714844,292.293151855469,294.268096923828,269391931,"2021-12-08","BBKP"
294.268096923828,308.0927734375,292.293151855469,308.0927734375,416658267,"2021-12-09","BBKP"
308.0927734375,312.042694091797,302.167907714844,302.167907714844,238999118,"2021-12-10","BBKP"
302.167907714844,312.042694091797,302.167907714844,306.117828369141,262226902,"2021-12-13","BBKP"
306.117828369141,308.0927734375,296.243072509766,300.192962646484,223237533,"2021-12-14","BBKP"
300.192962646484,304.142883300781,298.218017578125,298.218017578125,99331846,"2021-12-15","BBKP"
300.192962646484,302.167907714844,294.268096923828,298.218017578125,189194204,"2021-12-16","BBKP"
298.218017578125,300.192962646484,294.268096923828,294.268096923828,173449734,"2021-12-17","BBKP"
296.243072509766,296.243072509766,284.393341064453,288.343231201172,228544594,"2021-12-20","BBKP"
288.343231201172,294.268096923828,288.343231201172,288.343231201172,98628234,"2021-12-21","BBKP"
288.343231201172,294.268096923828,282.418395996094,284.393341064453,146679993,"2021-12-22","BBKP"
284.393341064453,288.343231201172,280.443420410156,284.393341064453,81150154,"2021-12-23","BBKP"
284.393341064453,286.368286132812,282.418395996094,286.368286132812,62349511,"2021-12-24","BBKP"
286.368286132812,286.368286132812,282.418395996094,282.418395996094,78104715,"2021-12-27","BBKP"
282.418395996094,292.293151855469,276.493530273438,278.468475341797,249739015,"2021-12-28","BBKP"
280.443420410156,282.418395996094,266.618743896484,268.593719482422,271741860,"2021-12-29","BBKP"
268.593719482422,272.543609619141,264.643798828125,266.618743896484,149468311,"2021-12-30","BBKP"
266.618743896484,272.543609619141,264.643798828125,270.568664550781,123900522,"2022-01-03","BBKP"
270.568664550781,288.343231201172,270.568664550781,278.468475341797,212059449,"2022-01-04","BBKP"
282.418395996094,282.418395996094,272.543609619141,272.543609619141,101945578,"2022-01-05","BBKP"
272.543609619141,274.5185546875,268.593719482422,270.568664550781,84430636,"2022-01-06","BBKP"
270.568664550781,272.543609619141,264.643798828125,268.593719482422,126247717,"2022-01-07","BBKP"
270.568664550781,272.543609619141,264.643798828125,266.618743896484,99186323,"2022-01-10","BBKP"
266.618743896484,268.593719482422,260.693878173828,260.693878173828,110857483,"2022-01-11","BBKP"
262.668853759766,264.643798828125,242.919311523438,250.819122314453,221252575,"2022-01-12","BBKP"
252.794082641602,262.668853759766,244.894256591797,256.743988037109,138250226,"2022-01-13","BBKP"
256.743988037109,260.693878173828,252.794082641602,254.769027709961,59222248,"2022-01-14","BBKP"
254.769027709961,256.743988037109,248.844161987305,250.819122314453,49290977,"2022-01-17","BBKP"
250.819122314453,266.618743896484,250.819122314453,254.769027709961,192433065,"2022-01-18","BBKP"
254.769027709961,264.643798828125,254.769027709961,256.743988037109,105315885,"2022-01-19","BBKP"
256.743988037109,260.693878173828,254.769027709961,256.743988037109,45448457,"2022-01-20","BBKP"
256.743988037109,258.718933105469,252.794082641602,254.769027709961,48710407,"2022-01-21","BBKP"
252.794082641602,256.743988037109,242.919311523438,246.869216918945,130488829,"2022-01-24","BBKP"
246.869216918945,248.844161987305,236.994445800781,238.96940612793,114428199,"2022-01-25","BBKP"
238.96940612793,242.919311523438,227.119674682617,231.069580078125,124462561,"2022-01-26","BBKP"
231.069580078125,236.994445800781,225.144729614258,231.069580078125,102836940,"2022-01-27","BBKP"
231.069580078125,244.894256591797,231.069580078125,242.919311523438,157236797,"2022-01-28","BBKP"
244.894256591797,278.468475341797,244.894256591797,274.5185546875,721725364,"2022-01-31","BBKP"
274.5185546875,284.393341064453,260.693878173828,274.5185546875,290107353,"2022-02-02","BBKP"
274.5185546875,290.318206787109,262.668853759766,280.443420410156,403494313,"2022-02-03","BBKP"
280.443420410156,282.418395996094,272.543609619141,274.5185546875,139807731,"2022-02-04","BBKP"
274.5185546875,282.418395996094,270.568664550781,274.5185546875,160785640,"2022-02-07","BBKP"
274.5185546875,292.293151855469,274.5185546875,290.318206787109,513550056,"2022-02-08","BBKP"
292.293151855469,298.218017578125,284.393341064453,288.343231201172,331929801,"2022-02-09","BBKP"
288.343231201172,290.318206787109,278.468475341797,278.468475341797,163076630,"2022-02-10","BBKP"
280.443420410156,284.393341064453,274.5185546875,278.468475341797,142823194,"2022-02-11","BBKP"
278.468475341797,278.468475341797,264.643798828125,268.593719482422,201783461,"2022-02-14","BBKP"
272.543609619141,276.493530273438,264.643798828125,272.543609619141,182006188,"2022-02-15","BBKP"
274.5185546875,286.368286132812,272.543609619141,276.493530273438,267813362,"2022-02-16","BBKP"
278.468475341797,280.443420410156,272.543609619141,274.5185546875,108346032,"2022-02-17","BBKP"
270.568664550781,282.418395996094,270.568664550781,280.443420410156,165680843,"2022-02-18","BBKP"
282.418395996094,288.343231201172,276.493530273438,278.468475341797,167967985,"2022-02-21","BBKP"
280.443420410156,280.443420410156,270.568664550781,274.5185546875,111334760,"2022-02-22","BBKP"
274.5185546875,278.468475341797,270.568664550781,272.543609619141,78999622,"2022-02-23","BBKP"
272.543609619141,276.493530273438,256.743988037109,256.743988037109,248942034,"2022-02-24","BBKP"
256.743988037109,266.618743896484,250.819122314453,260.693878173828,131423433,"2022-02-25","BBKP"
260.693878173828,266.618743896484,260.693878173828,262.668853759766,95994046,"2022-03-01","BBKP"
262.668853759766,262.668853759766,252.794082641602,254.769027709961,99197361,"2022-03-02","BBKP"
252.794082641602,256.743988037109,246.869216918945,248.844161987305,99334985,"2022-03-04","BBKP"
248.844161987305,250.819122314453,238.96940612793,238.96940612793,87705953,"2022-03-07","BBKP"
246.869216918945,246.869216918945,236.994445800781,238.96940612793,99591396,"2022-03-08","BBKP"
242.919311523438,244.894256591797,238.96940612793,240.944351196289,73157460,"2022-03-09","BBKP"
244.894256591797,250.819122314453,242.919311523438,248.844161987305,93693536,"2022-03-10","BBKP"
250.819122314453,250.819122314453,244.894256591797,246.869216918945,47027734,"2022-03-11","BBKP"
248.844161987305,250.819122314453,242.919311523438,244.894256591797,56935511,"2022-03-14","BBKP"
244.894256591797,252.794082641602,240.944351196289,242.919311523438,108030885,"2022-03-15","BBKP"
244.894256591797,246.869216918945,242.919311523438,246.869216918945,67716219,"2022-03-16","BBKP"
248.844161987305,254.769027709961,242.919311523438,244.894256591797,156013781,"2022-03-17","BBKP"
244.894256591797,246.869216918945,240.944351196289,240.944351196289,70131870,"2022-03-18","BBKP"
240.944351196289,242.919311523438,238.96940612793,240.944351196289,61390704,"2022-03-21","BBKP"
242.919311523438,246.869216918945,240.944351196289,242.919311523438,166219387,"2022-03-22","BBKP"
242.919311523438,260.693878173828,242.919311523438,250.819122314453,497588467,"2022-03-23","BBKP"
250.819122314453,252.794082641602,244.894256591797,246.869216918945,118963293,"2022-03-24","BBKP"
246.869216918945,248.844161987305,240.944351196289,240.944351196289,149684215,"2022-03-25","BBKP"
240.944351196289,248.844161987305,240.944351196289,240.944351196289,151510992,"2022-03-28","BBKP"
242.919311523438,248.844161987305,240.944351196289,244.894256591797,170731999,"2022-03-29","BBKP"
246.869216918945,248.844161987305,240.944351196289,242.919311523438,94947034,"2022-03-30","BBKP"
244.894256591797,246.869216918945,240.944351196289,242.919311523438,84157110,"2022-03-31","BBKP"
242.919311523438,244.894256591797,240.944351196289,242.919311523438,49752760,"2022-04-01","BBKP"
242.919311523438,244.894256591797,238.96940612793,242.919311523438,93021622,"2022-04-04","BBKP"
240.944351196289,242.919311523438,238.96940612793,240.944351196289,61711622,"2022-04-05","BBKP"
242.919311523438,242.919311523438,229.094635009766,233.044540405273,220623902,"2022-04-06","BBKP"
217.244903564453,235.019485473633,217.244903564453,229.094635009766,125838391,"2022-04-07","BBKP"
229.094635009766,231.069580078125,223.169769287109,229.094635009766,194230575,"2022-04-08","BBKP"
229.094635009766,233.044540405273,223.169769287109,223.169769287109,112623398,"2022-04-11","BBKP"
219.219863891602,227.119674682617,219.219863891602,223.169769287109,71014119,"2022-04-12","BBKP"
223.169769287109,225.144729614258,221.19482421875,221.19482421875,54370488,"2022-04-13","BBKP"
223.169769287109,227.119674682617,221.19482421875,223.169769287109,53449859,"2022-04-14","BBKP"
223.169769287109,225.144729614258,217.244903564453,221.19482421875,97515702,"2022-04-18","BBKP"
221.19482421875,221.19482421875,217.244903564453,219.219863891602,81670976,"2022-04-19","BBKP"
205.39518737793,219.219863891602,205.39518737793,217.244903564453,130766101,"2022-04-20","BBKP"
215.269958496094,217.244903564453,211.320053100586,211.320053100586,36686631,"2022-04-21","BBKP"
197.495376586914,215.269958496094,197.495376586914,211.320053100586,64600197,"2022-04-22","BBKP"
211.320053100586,211.320053100586,203.420227050781,209.345092773438,86497621,"2022-04-25","BBKP"
199.470321655273,211.320053100586,199.470321655273,209.345092773438,52555155,"2022-04-26","BBKP"
209.345092773438,213.294998168945,205.39518737793,213.294998168945,61486807,"2022-04-27","BBKP"
215.269958496094,217.244903564453,205.39518737793,211.320053100586,70821000,"2022-04-28","BBKP"
209.345092773438,211.320053100586,201.445281982422,201.445281982422,95929741,"2022-05-09","BBKP"
199.470321655273,201.445281982422,193.545471191406,197.495376586914,125652564,"2022-05-10","BBKP"
199.470321655273,201.445281982422,195.520416259766,199.470321655273,105192337,"2022-05-11","BBKP"
199.470321655273,199.470321655273,193.545471191406,194.532943725586,72884036,"2022-05-12","BBKP"
197.495376586914,207.370147705078,195.520416259766,203.420227050781,170761874,"2022-05-13","BBKP"
205.39518737793,205.39518737793,197.495376586914,199.470321655273,83263216,"2022-05-17","BBKP"
201.445281982422,213.294998168945,199.470321655273,209.345092773438,142648911,"2022-05-18","BBKP"
229.094635009766,229.094635009766,201.445281982422,209.345092773438,81538821,"2022-05-19","BBKP"
207.370147705078,215.269958496094,205.39518737793,211.320053100586,79313250,"2022-05-20","BBKP"
211.320053100586,213.294998168945,207.370147705078,209.345092773438,44485599,"2022-05-23","BBKP"
209.345092773438,219.219863891602,207.370147705078,211.320053100586,141393894,"2022-05-24","BBKP"
211.320053100586,215.269958496094,207.370147705078,207.370147705078,84686034,"2022-05-25","BBKP"
207.370147705078,211.320053100586,203.420227050781,205.39518737793,94378818,"2022-05-27","BBKP"
205.39518737793,211.320053100586,205.39518737793,207.370147705078,130177530,"2022-05-30","BBKP"
207.370147705078,213.294998168945,203.420227050781,203.420227050781,352061311,"2022-05-31","BBKP"
203.420227050781,207.370147705078,199.470321655273,201.445281982422,99990595,"2022-06-02","BBKP"
203.420227050781,207.370147705078,199.470321655273,203.420227050781,73312603,"2022-06-03","BBKP"
205.39518737793,205.39518737793,199.470321655273,201.445281982422,51250112,"2022-06-06","BBKP"
201.445281982422,203.420227050781,197.495376586914,199.470321655273,77770733,"2022-06-07","BBKP"
199.470321655273,203.420227050781,197.495376586914,199.470321655273,87805398,"2022-06-08","BBKP"
201.445281982422,201.445281982422,197.495376586914,197.495376586914,69961031,"2022-06-09","BBKP"
197.495376586914,199.470321655273,195.520416259766,197.495376586914,68107013,"2022-06-10","BBKP"
194.532943725586,197.495376586914,188.60807800293,190.583038330078,112790389,"2022-06-13","BBKP"
190.583038330078,192.557983398438,185.645645141602,185.645645141602,79268996,"2022-06-14","BBKP"
187.62060546875,188.60807800293,179.720794677734,180.708267211914,117314950,"2022-06-15","BBKP"
181.695739746094,194.532943725586,180.708267211914,183.670700073242,201669838,"2022-06-16","BBKP"
184.658172607422,186.63313293457,180.708267211914,182.683212280273,46764032,"2022-06-17","BBKP"
185.645645141602,185.645645141602,178.733306884766,181.695739746094,56148454,"2022-06-20","BBKP"
182.683212280273,184.658172607422,180.708267211914,180.708267211914,88946792,"2022-06-21","BBKP"
181.695739746094,182.683212280273,177.745834350586,178.733306884766,88902842,"2022-06-22","BBKP"
178.733306884766,180.708267211914,176.758361816406,178.733306884766,51949166,"2022-06-23","BBKP"
177.745834350586,183.670700073242,177.745834350586,183.670700073242,97437320,"2022-06-24","BBKP"
183.670700073242,203.420227050781,183.670700073242,197.495376586914,406319595,"2022-06-27","BBKP"
197.495376586914,201.445281982422,190.583038330078,192.557983398438,172225604,"2022-06-28","BBKP"
192.557983398438,193.545471191406,184.658172607422,185.645645141602,104417838,"2022-06-29","BBKP"
185.645645141602,185.645645141602,178.733306884766,178.733306884766,69654695,"2022-06-30","BBKP"
178.733306884766,182.683212280273,177.745834350586,178.733306884766,71104754,"2022-07-01","BBKP"
178.733306884766,179.720794677734,168.858535766602,171.82096862793,100529443,"2022-07-04","BBKP"
171.82096862793,176.758361816406,171.82096862793,174.783401489258,62312649,"2022-07-05","BBKP"
174.783401489258,176.758361816406,172.808456420898,173.795928955078,29408182,"2022-07-06","BBKP"
173.795928955078,176.758361816406,172.808456420898,173.795928955078,36748101,"2022-07-07","BBKP"
174.783401489258,179.720794677734,174.783401489258,177.745834350586,60308450,"2022-07-08","BBKP"
177.745834350586,189.595550537109,177.745834350586,187.62060546875,172841315,"2022-07-11","BBKP"
187.62060546875,201.445281982422,186.63313293457,199.470321655273,249679165,"2022-07-12","BBKP"
201.445281982422,205.39518737793,194.532943725586,196.507888793945,305778505,"2022-07-13","BBKP"
196.507888793945,201.445281982422,193.545471191406,194.532943725586,93534039,"2022-07-14","BBKP"
194.532943725586,213.294998168945,194.532943725586,199.470321655273,700099541,"2022-07-15","BBKP"
201.445281982422,203.420227050781,196.507888793945,197.495376586914,179801174,"2022-07-18","BBKP"
197.495376586914,205.39518737793,195.520416259766,205.39518737793,187701511,"2022-07-19","BBKP"
211.320053100586,211.320053100586,199.470321655273,201.445281982422,209304852,"2022-07-20","BBKP"
201.445281982422,207.370147705078,197.495376586914,201.445281982422,168070570,"2022-07-21","BBKP"
201.445281982422,205.39518737793,197.495376586914,199.470321655273,130665542,"2022-07-22","BBKP"
199.470321655273,201.445281982422,195.520416259766,197.495376586914,116693569,"2022-07-25","BBKP"
197.495376586914,199.470321655273,185.645645141602,187.62060546875,313235692,"2022-07-26","BBKP"
179.720794677734,193.545471191406,179.720794677734,190.583038330078,137559880,"2022-07-27","BBKP"
190.583038330078,194.532943725586,190.583038330078,191.570510864258,91745744,"2022-07-28","BBKP"
187.62060546875,193.545471191406,187.62060546875,189.595550537109,63368674,"2022-07-29","BBKP"
190.583038330078,190.583038330078,182.683212280273,184.658172607422,108707255,"2022-08-01","BBKP"
184.658172607422,188.60807800293,182.683212280273,185.645645141602,78027245,"2022-08-02","BBKP"
185.645645141602,188.60807800293,184.658172607422,186.63313293457,56981689,"2022-08-03","BBKP"
186.63313293457,190.583038330078,185.645645141602,187.62060546875,69243546,"2022-08-04","BBKP"
187.62060546875,189.595550537109,186.63313293457,188.60807800293,36322977,"2022-08-05","BBKP"
188.60807800293,189.595550537109,187.62060546875,187.62060546875,42238964,"2022-08-08","BBKP"
187.62060546875,190.583038330078,186.63313293457,190.583038330078,75035580,"2022-08-09","BBKP"
190.583038330078,190.583038330078,185.645645141602,185.645645141602,51877063,"2022-08-10","BBKP"
185.645645141602,190.583038330078,185.645645141602,187.62060546875,88354981,"2022-08-11","BBKP"
187.62060546875,188.60807800293,185.645645141602,185.645645141602,42956854,"2022-08-12","BBKP"
185.645645141602,189.595550537109,185.645645141602,185.645645141602,54078735,"2022-08-15","BBKP"
185.645645141602,188.60807800293,185.645645141602,185.645645141602,52769540,"2022-08-16","BBKP"
185.645645141602,186.63313293457,184.658172607422,185.645645141602,45387594,"2022-08-18","BBKP"
185.645645141602,188.60807800293,184.658172607422,185.645645141602,46436328,"2022-08-19","BBKP"
185.645645141602,186.63313293457,182.683212280273,183.670700073242,61303410,"2022-08-22","BBKP"
183.670700073242,184.658172607422,180.708267211914,182.683212280273,59120169,"2022-08-23","BBKP"
183.670700073242,184.658172607422,180.708267211914,181.695739746094,52794553,"2022-08-24","BBKP"
182.683212280273,183.670700073242,179.720794677734,180.708267211914,57995687,"2022-08-25","BBKP"
181.695739746094,182.683212280273,178.733306884766,180.708267211914,70742011,"2022-08-26","BBKP"
179.720794677734,179.720794677734,177.745834350586,178.733306884766,31137944,"2022-08-29","BBKP"
178.733306884766,179.720794677734,177.745834350586,177.745834350586,39258742,"2022-08-30","BBKP"
178.733306884766,183.670700073242,177.745834350586,180.708267211914,136286433,"2022-08-31","BBKP"
180.708267211914,181.695739746094,178.733306884766,178.733306884766,35794965,"2022-09-01","BBKP"
178.733306884766,181.695739746094,177.745834350586,178.733306884766,34067937,"2022-09-02","BBKP"
178.733306884766,178.733306884766,174.783401489258,175.770874023438,85442913,"2022-09-05","BBKP"
175.770874023438,176.758361816406,174.783401489258,174.783401489258,44740086,"2022-09-06","BBKP"
174.783401489258,175.770874023438,171.82096862793,175.770874023438,59501545,"2022-09-07","BBKP"
175.770874023438,176.758361816406,173.795928955078,174.783401489258,44159515,"2022-09-08","BBKP"
174.783401489258,177.745834350586,173.795928955078,174.783401489258,51094867,"2022-09-09","BBKP"
174.783401489258,176.758361816406,173.795928955078,174.783401489258,29461956,"2022-09-12","BBKP"
174.783401489258,176.758361816406,173.795928955078,174.783401489258,57795075,"2022-09-13","BBKP"
173.795928955078,175.770874023438,171.82096862793,173.795928955078,40674370,"2022-09-14","BBKP"
173.795928955078,190.583038330078,172.808456420898,185.645645141602,574185502,"2022-09-15","BBKP"
185.645645141602,192.557983398438,182.683212280273,182.683212280273,186522141,"2022-09-16","BBKP"
182.683212280273,185.645645141602,176.758361816406,176.758361816406,102299510,"2022-09-19","BBKP"
177.745834350586,179.720794677734,173.795928955078,174.783401489258,90967903,"2022-09-20","BBKP"
174.783401489258,175.770874023438,172.808456420898,172.808456420898,40934832,"2022-09-21","BBKP"
174.783401489258,175.770874023438,172.808456420898,174.783401489258,41958451,"2022-09-22","BBKP"
174.783401489258,177.745834350586,173.795928955078,173.795928955078,31112627,"2022-09-23","BBKP"
173.795928955078,174.783401489258,170.83349609375,171.82096862793,52053573,"2022-09-26","BBKP"
172.808456420898,172.808456420898,169.84602355957,170.83349609375,51302467,"2022-09-27","BBKP"
170.83349609375,173.795928955078,168.858535766602,168.858535766602,125680210,"2022-09-28","BBKP"
168.858535766602,170.83349609375,165.896118164062,166.883590698242,57381091,"2022-09-29","BBKP"
165.896118164062,166.883590698242,157.996292114258,160.958724975586,96473450,"2022-09-30","BBKP"
160.958724975586,162.933685302734,158.983779907227,159.971252441406,31386153,"2022-10-03","BBKP"
159.971252441406,162.933685302734,159.971252441406,162.933685302734,40965719,"2022-10-04","BBKP"
162.933685302734,164.908630371094,160.958724975586,160.958724975586,52256414,"2022-10-05","BBKP"
160.958724975586,164.908630371094,158.983779907227,159.971252441406,55425703,"2022-10-06","BBKP"
160.958724975586,160.958724975586,157.996292114258,158.983779907227,36028489,"2022-10-07","BBKP"
158.983779907227,159.971252441406,154.04638671875,156.021347045898,66544850,"2022-10-10","BBKP"
156.021347045898,157.996292114258,154.04638671875,154.04638671875,22098543,"2022-10-11","BBKP"
154.04638671875,157.008819580078,150.096481323242,151.083953857422,84557322,"2022-10-12","BBKP"
151.083953857422,151.083953857422,147.134048461914,147.134048461914,76165429,"2022-10-13","BBKP"
147.134048461914,148.121536254883,137.25927734375,137.25927734375,183607947,"2022-10-14","BBKP"
138.246765136719,138.246765136719,128.371994018555,134.296859741211,167447163,"2022-10-17","BBKP"
135.284332275391,143.184143066406,133.309371948242,138.246765136719,162747306,"2022-10-18","BBKP"
138.246765136719,140.221710205078,131.334426879883,134.296859741211,143833648,"2022-10-19","BBKP"
134.296859741211,137.25927734375,133.309371948242,135.284332275391,35700988,"2022-10-20","BBKP"
135.284332275391,141.209197998047,135.284332275391,136.27180480957,95934298,"2022-10-21","BBKP"
136.27180480957,144.171615600586,135.284332275391,141.209197998047,130365687,"2022-10-24","BBKP"
141.209197998047,157.008819580078,141.209197998047,147.134048461914,615219172,"2022-10-25","BBKP"
147.134048461914,148.121536254883,140.221710205078,141.209197998047,184222138,"2022-10-26","BBKP"
141.209197998047,143.184143066406,136.27180480957,136.27180480957,109994273,"2022-10-27","BBKP"
136.27180480957,138.246765136719,134.296859741211,134.296859741211,58594993,"2022-10-28","BBKP"
134.296859741211,138.246765136719,133.309371948242,133.309371948242,61478301,"2022-10-31","BBKP"
133.309371948242,136.27180480957,133.309371948242,133.309371948242,37994712,"2022-11-01","BBKP"
133.309371948242,133.309371948242,130.346939086914,130.346939086914,52925189,"2022-11-02","BBKP"
130.346939086914,130.346939086914,127.38451385498,129.359466552734,130845090,"2022-11-03","BBKP"
129.359466552734,132.321899414062,127.38451385498,129.359466552734,60858742,"2022-11-04","BBKP"
129.359466552734,132.321899414062,128.371994018555,130.346939086914,70982422,"2022-11-07","BBKP"
130.346939086914,135.284332275391,130.346939086914,132.321899414062,82863713,"2022-11-08","BBKP"
132.321899414062,134.296859741211,130.346939086914,131.334426879883,90266114,"2022-11-09","BBKP"
131.334426879883,133.309371948242,130.346939086914,130.346939086914,51710679,"2022-11-10","BBKP"
129.359466552734,134.296859741211,129.359466552734,131.334426879883,112422887,"2022-11-11","BBKP"
131.334426879883,133.309371948242,130.346939086914,130.346939086914,70734923,"2022-11-14","BBKP"
130.346939086914,137.25927734375,130.346939086914,133.309371948242,150486057,"2022-11-15","BBKP"
133.309371948242,134.296859741211,130.346939086914,131.334426879883,60092850,"2022-11-16","BBKP"
131.334426879883,132.321899414062,130.346939086914,130.346939086914,47081406,"2022-11-17","BBKP"
130.346939086914,133.309371948242,130.346939086914,130.346939086914,54460415,"2022-11-18","BBKP"
130.346939086914,132.321899414062,130.346939086914,130.346939086914,63290292,"2022-11-21","BBKP"
131.334426879883,133.309371948242,129.359466552734,130.346939086914,65310694,"2022-11-22","BBKP"
130.346939086914,132.321899414062,129.359466552734,130.346939086914,40635686,"2022-11-23","BBKP"
130.346939086914,131.334426879883,129.359466552734,130.346939086914,48037176,"2022-11-24","BBKP"
130.346939086914,131.334426879883,128.371994018555,129.359466552734,47295892,"2022-11-25","BBKP"
129.359466552734,130.346939086914,127.38451385498,128.371994018555,47820968,"2022-11-28","BBKP"
128.371994018555,128.371994018555,123.434608459473,126.397041320801,119957443,"2022-11-29","BBKP"
126.397041320801,127.38451385498,124.422080993652,127.38451385498,57157794,"2022-11-30","BBKP"
127.38451385498,127.38451385498,124.422080993652,125.409561157227,50861647,"2022-12-01","BBKP"
125.409561157227,125.409561157227,123.434608459473,124.422080993652,45014725,"2022-12-02","BBKP"
124.422080993652,125.409561157227,116.522270202637,118.497222900391,157038109,"2022-12-05","BBKP"
118.497222900391,118.497222900391,111.584884643555,112.572364807129,65598802,"2022-12-06","BBKP"
112.572364807129,112.572364807129,107.634979248047,108.622451782227,50620426,"2022-12-07","BBKP"
108.622451782227,109.609931945801,103.685066223145,108.622451782227,68243522,"2022-12-08","BBKP"
108.622451782227,110.59740447998,106.647499084473,107.634979248047,57090856,"2022-12-09","BBKP"
107.634979248047,114.547317504883,106.647499084473,110.59740447998,77803949,"2022-12-12","BBKP"
110.59740447998,113.559837341309,107.634979248047,110.59740447998,58632158,"2022-12-13","BBKP"
110.59740447998,110.59740447998,104.672546386719,105.660026550293,63873901,"2022-12-14","BBKP"
105.660026550293,105.660026550293,102.697593688965,103.685066223145,50755720,"2022-12-15","BBKP"
103.685066223145,103.685066223145,101.710113525391,101.710113525391,39615206,"2022-12-16","BBKP"
101.710113525391,101.710113525391,98.747688293457,98.747688293457,72439671,"2022-12-19","BBKP"
96.7727355957031,103.685066223145,96.7727355957031,98.747688293457,116426120,"2022-12-20","BBKP"
98.747688293457,100.722640991211,96.7727355957031,97.7602081298828,85005940,"2022-12-21","BBKP"
97.7602081298828,103.685066223145,97.7602081298828,99.7351608276367,141667926,"2022-12-22","BBKP"
99.7351608276367,101.710113525391,98.747688293457,100.722640991211,43039286,"2022-12-23","BBKP"
100.722640991211,101.710113525391,99.7351608276367,99.7351608276367,32758843,"2022-12-26","BBKP"
99.7351608276367,102.697593688965,98.747688293457,99.7351608276367,56318483,"2022-12-27","BBKP"
99.7351608276367,101.710113525391,98.747688293457,98.747688293457,61186648,"2022-12-28","BBKP"
98.747688293457,99.7351608276367,97.7602081298828,98.747688293457,29376890,"2022-12-29","BBKP"
98.747688293457,102.697593688965,97.7602081298828,100.722640991211,91194946,"2022-12-30","BBKP"
101.710113525391,122.447128295898,100.722640991211,114.547317504883,1339839389,"2023-01-02","BBKP"
116.522270202637,116.522270202637,108.622451782227,110.59740447998,289395134,"2023-01-03","BBKP"
110.59740447998,117.509742736816,108.622451782227,112.572364807129,348146080,"2023-01-04","BBKP"
114.547317504883,119.484703063965,110.59740447998,113.559837341309,413153983,"2023-01-05","BBKP"
114.547317504883,117.509742736816,111.584884643555,112.572364807129,139005484,"2023-01-06","BBKP"
112.572364807129,115.534790039062,105.660026550293,106.647499084473,185500953,"2023-01-09","BBKP"
105.660026550293,112.572364807129,104.672546386719,110.59740447998,227358541,"2023-01-10","BBKP"
111.584884643555,112.572364807129,107.634979248047,108.622451782227,78742705,"2023-01-11","BBKP"
109.609931945801,112.572364807129,107.634979248047,109.609931945801,104353027,"2023-01-12","BBKP"
110.59740447998,115.534790039062,108.622451782227,113.559837341309,229903816,"2023-01-13","BBKP"
113.559837341309,120.472175598145,113.559837341309,118.497222900391,429470922,"2023-01-16","BBKP"
119.484703063965,119.484703063965,115.534790039062,116.522270202637,126793856,"2023-01-17","BBKP"
116.522270202637,121.459655761719,115.534790039062,117.509742736816,243257243,"2023-01-18","BBKP"
117.509742736816,118.497222900391,115.534790039062,117.509742736816,111230150,"2023-01-19","BBKP"
117.509742736816,127.38451385498,116.522270202637,125.409561157227,451915093,"2023-01-20","BBKP"
126.397041320801,128.371994018555,122.447128295898,123.434608459473,194743600,"2023-01-24","BBKP"
123.434608459473,127.38451385498,122.447128295898,124.422080993652,131365710,"2023-01-25","BBKP"
126.397041320801,126.397041320801,122.447128295898,123.434608459473,92178969,"2023-01-26","BBKP"
123.434608459473,130.346939086914,122.447128295898,125.409561157227,306348949,"2023-01-27","BBKP"
125.409561157227,126.397041320801,123.434608459473,123.434608459473,77127376,"2023-01-30","BBKP"
124.422080993652,124.422080993652,118.497222900391,118.497222900391,105561561,"2023-01-31","BBKP"
118.497222900391,123.434608459473,118.497222900391,120.472175598145,127747904,"2023-02-01","BBKP"
121.459655761719,126.397041320801,120.472175598145,126.397041320801,124933863,"2023-02-02","BBKP"
127.38451385498,128.371994018555,125.409561157227,126.397041320801,94274309,"2023-02-03","BBKP"
126.397041320801,136.27180480957,125.409561157227,134.296859741211,317997526,"2023-02-06","BBKP"
138.246765136719,138.246765136719,132.321899414062,135.284332275391,120410415,"2023-02-07","BBKP"
135.284332275391,137.25927734375,126.397041320801,126.397041320801,302985224,"2023-02-08","BBKP"
118.497222900391,126.397041320801,118.497222900391,122.447128295898,177209113,"2023-02-09","BBKP"
122.447128295898,125.409561157227,114.547317504883,118.497222900391,246952215,"2023-02-10","BBKP"
118.497222900391,118.497222900391,114.547317504883,114.547317504883,90492955,"2023-02-13","BBKP"
115.534790039062,121.459655761719,115.534790039062,116.522270202637,155906133,"2023-02-14","BBKP"
118.497222900391,118.497222900391,115.534790039062,116.522270202637,66015420,"2023-02-15","BBKP"
116.522270202637,119.484703063965,116.522270202637,117.509742736816,55899233,"2023-02-16","BBKP"
118.497222900391,119.484703063965,116.522270202637,116.522270202637,40494518,"2023-02-17","BBKP"
116.522270202637,118.497222900391,116.522270202637,117.509742736816,29522514,"2023-02-20","BBKP"
117.509742736816,122.447128295898,117.509742736816,119.484703063965,103791292,"2023-02-21","BBKP"
119.484703063965,120.472175598145,117.509742736816,117.509742736816,48321030,"2023-02-22","BBKP"
118.497222900391,119.484703063965,117.509742736816,117.509742736816,35680835,"2023-02-23","BBKP"
118.497222900391,120.472175598145,115.534790039062,117.509742736816,71738187,"2023-02-24","BBKP"
117.509742736816,118.497222900391,116.522270202637,117.509742736816,31093184,"2023-02-27","BBKP"
117.509742736816,118.497222900391,113.559837341309,117.509742736816,59014243,"2023-02-28","BBKP"
117.509742736816,118.497222900391,115.534790039062,116.522270202637,17409116,"2023-03-01","BBKP"
116.522270202637,116.522270202637,114.547317504883,114.547317504883,32118322,"2023-03-02","BBKP"
115.534790039062,115.534790039062,112.572364807129,113.559837341309,32153057,"2023-03-03","BBKP"
113.559837341309,113.559837341309,109.609931945801,110.59740447998,84815151,"2023-03-06","BBKP"
110.59740447998,114.547317504883,109.609931945801,110.59740447998,77924559,"2023-03-07","BBKP"
110.59740447998,112.572364807129,108.622451782227,109.609931945801,38065803,"2023-03-08","BBKP"
110.59740447998,112.572364807129,109.609931945801,112.572364807129,37483409,"2023-03-09","BBKP"
112.572364807129,112.572364807129,109.609931945801,109.609931945801,28617075,"2023-03-10","BBKP"
108.622451782227,110.59740447998,105.660026550293,109.609931945801,98890316,"2023-03-13","BBKP"
109.609931945801,113.559837341309,103.685066223145,103.685066223145,105309403,"2023-03-14","BBKP"
104.672546386719,106.647499084473,101.710113525391,102.697593688965,33378908,"2023-03-15","BBKP"
102.697593688965,102.697593688965,98.747688293457,99.7351608276367,41965843,"2023-03-16","BBKP"
101.710113525391,103.685066223145,99.7351608276367,101.710113525391,36536957,"2023-03-17","BBKP"
101.710113525391,101.710113525391,98.747688293457,100.722640991211,58314885,"2023-03-20","BBKP"
100.722640991211,106.647499084473,100.722640991211,102.697593688965,119550648,"2023-03-21","BBKP"
102.697593688965,105.660026550293,101.710113525391,103.685066223145,39544015,"2023-03-24","BBKP"
103.685066223145,107.634979248047,102.697593688965,105.660026550293,34616709,"2023-03-27","BBKP"
105.660026550293,108.622451782227,105.660026550293,106.647499084473,25332542,"2023-03-28","BBKP"
107.634979248047,110.59740447998,105.660026550293,108.622451782227,32506078,"2023-03-29","BBKP"
108.622451782227,110.59740447998,106.647499084473,108.622451782227,20591165,"2023-03-30","BBKP"
108.622451782227,111.584884643555,107.634979248047,108.622451782227,62189710,"2023-03-31","BBKP"
103.685066223145,109.609931945801,103.685066223145,107.634979248047,38010105,"2023-04-03","BBKP"
107.634979248047,107.634979248047,104.672546386719,104.672546386719,20860640,"2023-04-04","BBKP"
104.672546386719,106.647499084473,104.672546386719,104.672546386719,23844811,"2023-04-05","BBKP"
105.660026550293,105.660026550293,102.697593688965,103.685066223145,31735325,"2023-04-06","BBKP"
103.685066223145,104.672546386719,100.722640991211,101.710113525391,43484664,"2023-04-10","BBKP"
101.710113525391,103.685066223145,101.710113525391,102.697593688965,18429292,"2023-04-11","BBKP"
103.685066223145,103.685066223145,100.722640991211,101.710113525391,20123003,"2023-04-12","BBKP"
101.710113525391,103.685066223145,101.710113525391,102.697593688965,15273674,"2023-04-13","BBKP"
102.697593688965,107.634979248047,102.697593688965,103.685066223145,90609920,"2023-04-14","BBKP"
103.685066223145,105.660026550293,103.685066223145,103.685066223145,18772692,"2023-04-17","BBKP"
103.685066223145,104.672546386719,100.722640991211,102.697593688965,48177128,"2023-04-18","BBKP"
101.710113525391,102.697593688965,100.722640991211,102.697593688965,19922188,"2023-04-26","BBKP"
102.697593688965,103.685066223145,101.710113525391,102.697593688965,26947669,"2023-04-27","BBKP"
102.697593688965,103.685066223145,100.722640991211,101.710113525391,50206340,"2023-04-28","BBKP"
101.710113525391,102.697593688965,98.747688293457,99.7351608276367,53314869,"2023-05-02","BBKP"
99.7351608276367,101.710113525391,98.747688293457,100.722640991211,51863594,"2023-05-03","BBKP"
100.722640991211,101.710113525391,98.747688293457,99.7351608276367,36150619,"2023-05-04","BBKP"
99.7351608276367,100.722640991211,98.747688293457,99.7351608276367,32581320,"2023-05-05","BBKP"
99.7351608276367,116.522270202637,98.747688293457,109.609931945801,371779545,"2023-05-08","BBKP"
110.59740447998,112.572364807129,106.647499084473,107.634979248047,237188240,"2023-05-09","BBKP"
107.634979248047,108.622451782227,100.722640991211,100.722640991211,248448959,"2023-05-10","BBKP"
101.710113525391,103.685066223145,100.722640991211,102.697593688965,84193263,"2023-05-11","BBKP"
102.697593688965,102.697593688965,98.747688293457,101.710113525391,187874680,"2023-05-12","BBKP"
98.747688293457,102.697593688965,98.747688293457,100.722640991211,123034072,"2023-05-15","BBKP"
102,103,100,101,119517200,"2023-05-16","BBKP"
102,102,100,101,52029100,"2023-05-17","BBKP"
100,102,94,101,78936900,"2023-05-19","BBKP"
101,101,100,100,95249900,"2023-05-22","BBKP"
100,102,100,101,195107800,"2023-05-23","BBKP"
101,102,100,100,118359900,"2023-05-24","BBKP"
100,101,99,101,211292200,"2023-05-25","BBKP"
101,103,100,101,566506700,"2023-05-26","BBKP"
102,102,99,99,303265400,"2023-05-29","BBKP"
100,101,98,100,205373100,"2023-05-30","BBKP"
101,101,96,99,457932900,"2023-05-31","BBKP"
98,100,96,98,254017400,"2023-06-05","BBKP"
97,98,96,97,144003000,"2023-06-06","BBKP"
97,98,95,95,117967700,"2023-06-07","BBKP"
95,96,92,94,229959000,"2023-06-08","BBKP"
94,95,92,93,117068300,"2023-06-09","BBKP"
93,97,93,96,216298500,"2023-06-12","BBKP"
97,98,95,95,113536300,"2023-06-13","BBKP"
95,97,95,95,76388500,"2023-06-14","BBKP"
95,96,94,95,40936800,"2023-06-15","BBKP"
96,96,94,96,61489400,"2023-06-16","BBKP"
96,97,95,96,36544700,"2023-06-19","BBKP"
96,97,95,95,81470500,"2023-06-20","BBKP"
96,97,95,97,32527600,"2023-06-21","BBKP"
97,107,96,104,721396400,"2023-06-22","BBKP"
105,106,102,102,212262200,"2023-06-23","BBKP"
103,105,101,104,133981100,"2023-06-26","BBKP"
104,105,101,102,140927800,"2023-06-27","BBKP"
102,105,101,103,109195400,"2023-07-03","BBKP"
104,110,103,109,410330800,"2023-07-04","BBKP"
109,110,106,109,119224400,"2023-07-05","BBKP"
109,113,107,110,262392400,"2023-07-06","BBKP"
110,113,110,111,170021800,"2023-07-07","BBKP"
112,115,111,112,192925600,"2023-07-10","BBKP"
112,114,109,109,243526600,"2023-07-11","BBKP"
109,111,109,110,58560400,"2023-07-12","BBKP"
110,114,109,110,187558400,"2023-07-13","BBKP"
110,111,108,110,93057800,"2023-07-14","BBKP"
110,115,109,112,238637400,"2023-07-17","BBKP"
112,114,111,111,135834200,"2023-07-18","BBKP"
112,112,109,110,99632600,"2023-07-20","BBKP"
110,111,109,109,84002700,"2023-07-21","BBKP"
109,109,107,107,105324400,"2023-07-24","BBKP"
107,108,105,106,97001600,"2023-07-25","BBKP"
106,107,105,106,59123400,"2023-07-26","BBKP"
106,108,105,106,53492100,"2023-07-27","BBKP"
106,106,102,104,135245800,"2023-07-28","BBKP"
104,106,103,104,68641500,"2023-07-31","BBKP"
104,104,99,100,190457600,"2023-08-01","BBKP"
100,100,98,99,92563900,"2023-08-02","BBKP"
99,103,99,101,107687500,"2023-08-03","BBKP"
102,102,100,101,43453000,"2023-08-04","BBKP"
101,102,100,101,59138900,"2023-08-07","BBKP"
102,102,100,100,30636900,"2023-08-08","BBKP"
101,102,99,99,81583500,"2023-08-09","BBKP"
99,100,97,98,72832600,"2023-08-10","BBKP"
100,101,96,97,78906500,"2023-08-11","BBKP"
97,98,96,97,53905300,"2023-08-14","BBKP"
97,99,96,97,72746800,"2023-08-15","BBKP"
98,101,97,98,84654200,"2023-08-16","BBKP"
98,99,97,97,33074500,"2023-08-18","BBKP"
97,99,96,96,62834300,"2023-08-21","BBKP"
96,97,95,96,51314200,"2023-08-22","BBKP"
97,97,95,95,58146000,"2023-08-23","BBKP"
95,97,95,95,75451500,"2023-08-24","BBKP"
95,97,95,96,49331200,"2023-08-25","BBKP"
97,100,96,99,82351600,"2023-08-28","BBKP"
99,100,98,98,62066200,"2023-08-29","BBKP"
99,99,97,98,33574700,"2023-08-30","BBKP"
98,99,97,97,226041800,"2023-08-31","BBKP"
98,98,96,96,59257500,"2023-09-01","BBKP"
96,98,96,97,56462900,"2023-09-04","BBKP"
97,98,96,98,60672500,"2023-09-05","BBKP"
98,98,96,97,50610400,"2023-09-06","BBKP"
98,99,96,96,30984800,"2023-09-07","BBKP"
96,97,95,96,88344400,"2023-09-08","BBKP"
96,99,95,97,142884100,"2023-09-11","BBKP"
98,98,96,97,41732400,"2023-09-12","BBKP"
97,97,95,96,49796500,"2023-09-13","BBKP"
96,96,95,96,19729400,"2023-09-14","BBKP"
96,97,95,97,85350100,"2023-09-15","BBKP"
100,100,96,96,45966600,"2023-09-18","BBKP"
97,97,95,96,52800000,"2023-09-19","BBKP"
96,97,96,96,36490500,"2023-09-20","BBKP"
96,97,95,95,18718100,"2023-09-21","BBKP"
95,96,95,96,20772400,"2023-09-22","BBKP"
96,96,95,95,37259100,"2023-09-25","BBKP"
95,96,93,93,60858400,"2023-09-26","BBKP"
93,95,93,94,37099400,"2023-09-27","BBKP"
94,94,92,93,64281100,"2023-09-29","BBKP"
93,94,92,93,42387500,"2023-10-02","BBKP"
93,94,91,92,74639900,"2023-10-03","BBKP"
92,92,90,91,96449300,"2023-10-04","BBKP"
91,92,90,90,40267600,"2023-10-05","BBKP"
90,91,89,91,35598200,"2023-10-06","BBKP"
90,91,89,89,94235900,"2023-10-09","BBKP"
90,90,88,89,58335300,"2023-10-10","BBKP"
89,90,88,88,55768600,"2023-10-11","BBKP"
88,89,85,86,114620900,"2023-10-12","BBKP"
86,88,86,86,35151100,"2023-10-13","BBKP"
86,87,81,83,140286200,"2023-10-16","BBKP"
83,84,79,81,111824500,"2023-10-17","BBKP"
81,83,80,81,42822000,"2023-10-18","BBKP"
81,81,79,80,28729100,"2023-10-19","BBKP"
80,81,77,77,80376200,"2023-10-20","BBKP"
77,78,72,76,115843200,"2023-10-23","BBKP"
76,82,75,81,105464600,"2023-10-24","BBKP"
82,82,78,80,80332500,"2023-10-25","BBKP"
79,81,77,78,51604200,"2023-10-26","BBKP"
78,81,77,79,51010600,"2023-10-27","BBKP"
80,81,77,77,34920100,"2023-10-30","BBKP"
78,78,75,78,80734500,"2023-10-31","BBKP"
78,78,73,75,92664200,"2023-11-01","BBKP"
75,79,75,77,55197300,"2023-11-02","BBKP"
78,87,77,84,269982000,"2023-11-03","BBKP"
84,87,82,83,100083300,"2023-11-06","BBKP"
83,84,79,80,77668800,"2023-11-07","BBKP"
80,81,78,80,47401800,"2023-11-08","BBKP"
81,85,80,84,79580400,"2023-11-09","BBKP"
84,85,82,83,51584700,"2023-11-10","BBKP"
83,84,81,83,32242300,"2023-11-13","BBKP"
83,83,80,81,57327400,"2023-11-14","BBKP"
81,84,81,82,56908700,"2023-11-15","BBKP"
83,83,81,82,43183200,"2023-11-16","BBKP"
82,83,80,80,33344600,"2023-11-17","BBKP"
80,81,79,79,74355000,"2023-11-20","BBKP"
79,80,77,78,66670900,"2023-11-21","BBKP"
78,80,77,77,65006000,"2023-11-22","BBKP"
77,82,77,80,66796700,"2023-11-23","BBKP"
81,86,80,86,281838700,"2023-11-24","BBKP"
90,90,84,84,182973400,"2023-11-27","BBKP"
84,85,82,82,107999800,"2023-11-28","BBKP"
82,84,81,83,51956900,"2023-11-29","BBKP"
83,84,80,80,67911200,"2023-11-30","BBKP"
80,82,80,81,41208600,"2023-12-01","BBKP"
81,83,80,80,98299700,"2023-12-04","BBKP"
81,81,80,81,43734700,"2023-12-05","BBKP"
81,85,80,82,106820000,"2023-12-06","BBKP"
82,84,80,82,65302700,"2023-12-07","BBKP"
82,83,80,81,39961000,"2023-12-08","BBKP"
81,85,80,81,162800500,"2023-12-11","BBKP"
81,86,80,85,263759400,"2023-12-12","BBKP"
85,86,82,82,94874100,"2023-12-13","BBKP"
83,85,83,85,129938100,"2023-12-14","BBKP"
85,86,82,82,52596500,"2023-12-15","BBKP"
83,83,81,81,36801200,"2023-12-18","BBKP"
81,82,80,80,64055100,"2023-12-19","BBKP"
80,82,79,80,93092200,"2023-12-20","BBKP"
79,81,79,79,63777200,"2023-12-21","BBKP"
80,81,79,79,29625400,"2023-12-22","BBKP"
80,80,78,79,47431500,"2023-12-27","BBKP"
80,81,79,80,29411300,"2023-12-28","BBKP"
80,82,79,80,48305400,"2023-12-29","BBKP"
79,82,79,81,40831200,"2024-01-02","BBKP"
81,85,80,83,105333100,"2024-01-03","BBKP"
82,85,82,84,86551700,"2024-01-04","BBKP"
84,85,83,83,43009800,"2024-01-05","BBKP"
83,85,82,84,41928100,"2024-01-08","BBKP"
84,84,82,84,24478500,"2024-01-09","BBKP"
84,84,82,83,13089500,"2024-01-10","BBKP"
82,85,82,83,80451800,"2024-01-11","BBKP"
83,84,82,83,15413600,"2024-01-12","BBKP"
83,83,81,82,33839300,"2024-01-15","BBKP"
82,82,81,81,35473200,"2024-01-16","BBKP"
81,82,80,80,43029800,"2024-01-17","BBKP"
81,82,80,81,33544800,"2024-01-18","BBKP"
81,81,80,80,27702800,"2024-01-19","BBKP"
81,81,80,80,26431400,"2024-01-22","BBKP"
80,81,80,80,13826300,"2024-01-23","BBKP"
80,81,78,79,61550700,"2024-01-24","BBKP"
79,81,79,79,35962700,"2024-01-25","BBKP"
79,80,78,78,30207300,"2024-01-26","BBKP"
78,79,77,78,29906100,"2024-01-29","BBKP"
78,79,77,77,36664900,"2024-01-30","BBKP"
77,78,76,77,28579900,"2024-01-31","BBKP"
77,79,77,79,19516600,"2024-02-01","BBKP"
79,80,78,79,17389700,"2024-02-02","BBKP"
79,80,79,79,16362200,"2024-02-05","BBKP"
79,80,79,80,12087800,"2024-02-06","BBKP"
80,80,78,79,28783300,"2024-02-07","BBKP"
79,83,78,80,99449000,"2024-02-12","BBKP"
80,82,79,80,37672000,"2024-02-13","BBKP"
81,82,80,81,46022200,"2024-02-15","BBKP"
81,81,79,80,12354500,"2024-02-16","BBKP"
80,81,79,80,53710800,"2024-02-19","BBKP"
79,80,79,80,13880600,"2024-02-20","BBKP"
80,81,79,80,72505400,"2024-02-21","BBKP"
80,80,79,80,12882900,"2024-02-22","BBKP"
80,80,79,79,9270600,"2024-02-23","BBKP"
80,80,78,78,27121000,"2024-02-26","BBKP"
79,80,78,78,38491000,"2024-02-27","BBKP"
79,79,78,78,12516400,"2024-02-28","BBKP"
78,79,77,77,30394600,"2024-02-29","BBKP"
77,80,77,78,39375600,"2024-03-01","BBKP"
79,80,78,78,59596100,"2024-03-04","BBKP"
78,79,77,77,39972300,"2024-03-05","BBKP"
87,87,77,79,28653800,"2024-03-06","BBKP"
79,80,77,79,23405300,"2024-03-07","BBKP"
79,80,78,79,18428800,"2024-03-08","BBKP"
79,80,77,78,52596900,"2024-03-13","BBKP"
79,79,78,78,6626000,"2024-03-14","BBKP"
78,82,78,80,113624600,"2024-03-15","BBKP"
80,82,79,80,56317800,"2024-03-18","BBKP"
81,81,79,79,27968800,"2024-03-19","BBKP"
79,80,78,78,20424100,"2024-03-20","BBKP"
78,80,78,79,16616300,"2024-03-21","BBKP"
79,81,79,80,37300400,"2024-03-22","BBKP"
80,80,79,79,16368600,"2024-03-25","BBKP"
80,80,78,79,24818600,"2024-03-26","BBKP"
79,80,78,78,21791600,"2024-03-27","BBKP"
79,80,76,76,115283400,"2024-03-28","BBKP"
77,77,73,75,117122800,"2024-04-01","BBKP"
75,77,74,77,42021500,"2024-04-02","BBKP"
77,77,74,74,44781600,"2024-04-03","BBKP"
75,76,74,75,29780200,"2024-04-04","BBKP"
75,76,74,74,22987600,"2024-04-05","BBKP"
65,75,65,73,61230600,"2024-04-16","BBKP"
73,74,71,72,34019900,"2024-04-17","BBKP"
72,73,69,70,172753900,"2024-04-18","BBKP"
70,70,65,67,84510100,"2024-04-19","BBKP"
66,68,65,65,47791700,"2024-04-22","BBKP"
65,68,65,66,65171800,"2024-04-23","BBKP"
66,68,66,67,46514300,"2024-04-24","BBKP"
68,68,65,65,38615400,"2024-04-25","BBKP"
65,68,64,66,54714500,"2024-04-26","BBKP"
66,66,65,65,15651500,"2024-04-29","BBKP"
65,66,64,66,30926500,"2024-04-30","BBKP"
66,66,64,65,27573000,"2024-05-02","BBKP"
65,66,64,64,29287800,"2024-05-03","BBKP"
64,65,61,62,74512700,"2024-05-06","BBKP"
62,63,61,62,21371900,"2024-05-07","BBKP"
63,63,58,59,67809600,"2024-05-08","BBKP"
59,59,56,56,83893100,"2024-05-13","BBKP"
57,58,56,57,99848400,"2024-05-14","BBKP"
57,64,57,64,193444700,"2024-05-15","BBKP"
64,69,62,65,104693400,"2024-05-16","BBKP"
65,67,64,65,51000400,"2024-05-17","BBKP"
66,66,61,62,95402300,"2024-05-20","BBKP"
62,67,62,63,185014600,"2024-05-21","BBKP"
64,66,62,63,90064300,"2024-05-22","BBKP"
63,65,62,62,109719000,"2024-05-27","BBKP"
62,64,61,62,40758600,"2024-05-28","BBKP"
62,63,61,61,52164700,"2024-05-29","BBKP"
61,62,59,60,66667300,"2024-05-30","BBKP"
60,60,55,55,408870600,"2024-05-31","BBKP"
55,57,50,50,627834000,"2024-06-03","BBKP"
51,54,50,53,308326300,"2024-06-04","BBKP"
53,54,50,51,136824800,"2024-06-05","BBKP"
52,52,50,50,261967100,"2024-06-06","BBKP"
51,51,50,50,65728700,"2024-06-07","BBKP"
51,51,50,50,157333400,"2024-06-10","BBKP"
50,50,50,50,8547000,"2024-06-11","BBKP"
50,50,50,50,10163000,"2024-06-12","BBKP"
50,50,50,50,9179400,"2024-06-13","BBKP"
50,50,50,50,5158000,"2024-06-14","BBKP"
50,50,50,50,7791100,"2024-06-19","BBKP"
50,50,50,50,2566400,"2024-06-20","BBKP"
50,50,50,50,319072000,"2024-06-21","BBKP"
50,51,50,50,96740200,"2024-06-24","BBKP"
50,50,50,50,29082400,"2024-06-25","BBKP"
50,50,50,50,15329800,"2024-06-26","BBKP"
50,50,50,50,68231600,"2024-06-27","BBKP"
50,50,50,50,31286700,"2024-06-28","BBKP"
50,50,50,50,31167600,"2024-07-01","BBKP"
50,50,50,50,33366500,"2024-07-02","BBKP"
50,58,50,53,668687000,"2024-07-03","BBKP"
54,58,53,56,530313600,"2024-07-04","BBKP"
57,57,53,54,180339200,"2024-07-05","BBKP"
54,55,51,52,239594000,"2024-07-08","BBKP"
53,57,51,54,216470300,"2024-07-09","BBKP"
55,61,54,59,518677300,"2024-07-10","BBKP"
59,61,56,56,405438400,"2024-07-11","BBKP"
56,59,55,57,226423100,"2024-07-12","BBKP"
57,58,56,58,29599100,"2024-07-15","BBKP"
58,59,57,58,88361200,"2024-07-16","BBKP"
58,59,57,58,110973700,"2024-07-17","BBKP"
58,59,57,58,63497700,"2024-07-18","BBKP"
58,58,55,56,148545200,"2024-07-19","BBKP"
56,58,55,56,217895800,"2024-07-22","BBKP"
56,57,55,56,118281400,"2024-07-23","BBKP"
64,64,54,54,115927400,"2024-07-24","BBKP"
55,59,53,56,432596400,"2024-07-25","BBKP"
57,58,56,58,111061300,"2024-07-26","BBKP"
58,58,57,58,38535200,"2024-07-29","BBKP"
59,60,57,58,104758500,"2024-07-30","BBKP"
58,60,57,58,97093800,"2024-07-31","BBKP"
58,58,56,58,76968500,"2024-08-01","BBKP"
58,58,56,57,40342500,"2024-08-02","BBKP"
58,58,52,54,330696300,"2024-08-05","BBKP"
54,56,53,53,134397100,"2024-08-06","BBKP"
53,54,53,54,15717900,"2024-08-07","BBKP"
53,54,53,54,19177600,"2024-08-08","BBKP"
54,56,53,54,116101600,"2024-08-09","BBKP"
54,55,54,54,99185900,"2024-08-12","BBKP"
55,57,54,55,144850900,"2024-08-13","BBKP"
56,57,55,56,49783000,"2024-08-14","BBKP"
56,57,55,56,52225200,"2024-08-15","BBKP"
56,60,56,59,433501900,"2024-08-16","BBKP"
59,65,58,64,729233500,"2024-08-19","BBKP"
65,75,63,71,1272111300,"2024-08-20","BBKP"
71,73,66,66,474832900,"2024-08-21","BBKP"
66,67,60,61,749532300,"2024-08-22","BBKP"
62,65,62,64,429036100,"2024-08-23","BBKP"
65,68,64,66,301667100,"2024-08-26","BBKP"
66,67,63,64,178527100,"2024-08-27","BBKP"
64,68,63,66,326866800,"2024-08-28","BBKP"
66,67,63,64,224737900,"2024-08-29","BBKP"
64,65,63,63,120256300,"2024-08-30","BBKP"
64,66,63,65,274218700,"2024-09-02","BBKP"
65,66,63,64,175737700,"2024-09-03","BBKP"
63,65,62,63,102807400,"2024-09-04","BBKP"
63,67,63,67,290317300,"2024-09-05","BBKP"
67,68,66,66,101749800,"2024-09-06","BBKP"
66,67,64,65,155810000,"2024-09-09","BBKP"
65,67,64,64,205348600,"2024-09-10","BBKP"
64,66,63,64,253438900,"2024-09-11","BBKP"
64,65,62,64,224376600,"2024-09-12","BBKP"
64,64,63,64,54037200,"2024-09-13","BBKP"
64,65,63,64,83637100,"2024-09-17","BBKP"
64,70,63,68,868002000,"2024-09-18","BBKP"
69,70,66,69,220748400,"2024-09-19","BBKP"
70,70,66,66,218892500,"2024-09-20","BBKP"
66,67,65,66,266113800,"2024-09-23","BBKP"
66,69,66,67,283764100,"2024-09-24","BBKP"
66,68,65,65,140849300,"2024-09-25","BBKP"
66,66,65,66,59461200,"2024-09-26","BBKP"
66,66,65,66,43529900,"2024-09-27","BBKP"
66,66,63,64,226607600,"2024-09-30","BBKP"
63,64,63,64,137744500,"2024-10-01","BBKP"
63,64,59,60,424700300,"2024-10-02","BBKP"
60,64,60,63,112136300,"2024-10-03","BBKP"
62,64,61,62,119913800,"2024-10-04","BBKP"
63,63,59,60,342821400,"2024-10-07","BBKP"
60,61,59,60,253198300,"2024-10-08","BBKP"
61,62,60,60,119768600,"2024-10-09","BBKP"
61,61,59,60,178761500,"2024-10-10","BBKP"
60,61,59,60,79731100,"2024-10-11","BBKP"
60,60,59,59,117506900,"2024-10-14","BBKP"
59,63,59,62,246141900,"2024-10-15","BBKP"
62,63,61,61,140047200,"2024-10-16","BBKP"
61,64,61,62,204302300,"2024-10-17","BBKP"
63,63,61,62,87330600,"2024-10-18","BBKP"
62,63,61,62,176097900,"2024-10-21","BBKP"
63,63,61,63,114521900,"2024-10-22","BBKP"
63,63,61,62,108361700,"2024-10-23","BBKP"
62,63,61,61,42467700,"2024-10-24","BBKP"
62,63,60,61,178449200,"2024-10-25","BBKP"
61,62,60,60,199648200,"2024-10-28","BBKP"
60,61,59,61,128186500,"2024-10-29","BBKP"
60,61,59,59,77453500,"2024-10-30","BBKP"
60,62,59,60,234606300,"2024-10-31","BBKP"
61,62,59,60,109708600,"2024-11-01","BBKP"