"Open","High","Low","Close","Volume","Date","Emiten"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,7,"2007-01-02","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,7,"2007-01-03","BCAP"
38.0973434448242,38.0973434448242,36.6863327026367,38.0973434448242,680362,"2007-01-04","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,14,"2007-01-05","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,0,"2007-01-08","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,14,"2007-01-09","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,0,"2007-01-10","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,0,"2007-01-11","BCAP"
35.980827331543,38.0973434448242,35.980827331543,38.0973434448242,336637,"2007-01-12","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,127567,"2007-01-15","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,14,"2007-01-16","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,35435,"2007-01-17","BCAP"
41.6248779296875,43.741397857666,40.2138633728027,41.6248779296875,2533641,"2007-01-18","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,35435,"2007-01-19","BCAP"
39.508358001709,39.508358001709,38.0973434448242,39.508358001709,109850,"2007-01-22","BCAP"
39.508358001709,39.508358001709,37.3918380737305,39.508358001709,407508,"2007-01-23","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,141742,"2007-01-24","BCAP"
40.2138633728027,40.2138633728027,40.2138633728027,40.2138633728027,14,"2007-01-25","BCAP"
37.3918380737305,39.508358001709,37.3918380737305,39.508358001709,77958,"2007-01-26","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-01-29","BCAP"
37.3918380737305,39.508358001709,37.3918380737305,39.508358001709,95675,"2007-01-30","BCAP"
37.3918380737305,39.508358001709,37.3918380737305,39.508358001709,120480,"2007-01-31","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-01","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-02","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-05","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-06","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,0,"2007-02-07","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-08","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-09","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-12","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-13","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-14","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-15","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-16","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-19","BCAP"
39.508358001709,39.508358001709,39.508358001709,39.508358001709,14,"2007-02-20","BCAP"
40.2138633728027,42.3303833007812,40.2138633728027,42.3303833007812,194895,"2007-02-21","BCAP"
42.3303833007812,42.3303833007812,42.3303833007812,42.3303833007812,1931236,"2007-02-22","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,70871,"2007-02-23","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,14,"2007-02-26","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,14,"2007-02-27","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,7,"2007-02-28","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,7,"2007-03-01","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,7,"2007-03-02","BCAP"
36.6863327026367,37.3918380737305,36.6863327026367,36.6863327026367,779581,"2007-03-05","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,513815,"2007-03-06","BCAP"
38.0973434448242,38.0973434448242,38.0973434448242,38.0973434448242,460662,"2007-03-07","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,88588,"2007-03-08","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-09","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-12","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,0,"2007-03-13","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-14","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-15","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-16","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-20","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-21","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-22","BCAP"
38.0973434448242,41.6248779296875,38.0973434448242,41.6248779296875,38979,"2007-03-23","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-26","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-27","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-28","BCAP"
41.6248779296875,41.6248779296875,41.6248779296875,41.6248779296875,14,"2007-03-29","BCAP"
42.3303833007812,45.8579139709473,42.3303833007812,45.8579139709473,1364268,"2007-03-30","BCAP"
43.741397857666,43.741397857666,43.741397857666,43.741397857666,35435,"2007-04-02","BCAP"
45.1524085998535,45.1524085998535,43.035888671875,45.1524085998535,7087,"2007-04-03","BCAP"
45.8579139709473,46.563419342041,45.1524085998535,45.8579139709473,577599,"2007-04-04","BCAP"
45.8579139709473,45.8579139709473,45.1524085998535,45.8579139709473,2700188,"2007-04-05","BCAP"
47.9744338989258,47.9744338989258,46.563419342041,47.9744338989258,967390,"2007-04-09","BCAP"
49.3854484558105,49.3854484558105,49.3854484558105,49.3854484558105,1077240,"2007-04-10","BCAP"
55.0294990539551,55.0294990539551,55.0294990539551,55.0294990539551,77958,"2007-04-11","BCAP"
55.0294990539551,55.0294990539551,55.0294990539551,55.0294990539551,0,"2007-04-12","BCAP"
55.0294990539551,55.0294990539551,55.0294990539551,55.0294990539551,14,"2007-04-13","BCAP"
55.7350044250488,59.9680442810059,55.7350044250488,59.9680442810059,761864,"2007-04-16","BCAP"
57.1460151672363,57.1460151672363,56.4405097961426,57.1460151672363,184264,"2007-04-17","BCAP"
61.3790550231934,61.3790550231934,57.1460151672363,57.1460151672363,1098501,"2007-04-18","BCAP"
59.2625350952148,59.2625350952148,56.4405097961426,59.2625350952148,1102045,"2007-04-19","BCAP"
59.9680442810059,70.5506362915039,59.9680442810059,67.0231094360352,1247331,"2007-04-20","BCAP"
69.1396255493164,70.5506362915039,67.0231094360352,69.1396255493164,892975,"2007-04-23","BCAP"
70.5506362915039,70.5506362915039,67.7286148071289,70.5506362915039,1686731,"2007-04-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14,"2007-04-25","BCAP"
69.1396255493164,69.1396255493164,66.3175964355469,69.1396255493164,120480,"2007-04-26","BCAP"
70.5506362915039,70.5506362915039,66.3175964355469,70.5506362915039,283484,"2007-04-27","BCAP"
70.5506362915039,84.6607666015625,70.5506362915039,81.838737487793,1424508,"2007-04-30","BCAP"
80.4277267456055,91.7158279418945,66.3175964355469,91.7158279418945,1119763,"2007-05-01","BCAP"
77.6057052612305,84.6607666015625,70.5506362915039,84.6607666015625,499641,"2007-05-02","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-03","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,744146,"2007-05-04","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-07","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-08","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-09","BCAP"
66.3175964355469,83.249755859375,66.3175964355469,83.249755859375,124024,"2007-05-10","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,14,"2007-05-11","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,141742,"2007-05-14","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-15","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,14,"2007-05-16","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,70871,"2007-05-21","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,70871,"2007-05-22","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,14,"2007-05-23","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,35435,"2007-05-24","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,21,"2007-05-25","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,21,"2007-05-28","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,708710,"2007-05-29","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,21,"2007-05-30","BCAP"
67.7286148071289,67.7286148071289,66.3175964355469,66.3175964355469,95675,"2007-05-31","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,407508,"2007-06-04","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,14,"2007-06-05","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,7,"2007-06-06","BCAP"
69.1396255493164,69.1396255493164,69.1396255493164,69.1396255493164,758320,"2007-06-07","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,797299,"2007-06-08","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,14,"2007-06-11","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,170090,"2007-06-12","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,708710,"2007-06-13","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,0,"2007-06-14","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,0,"2007-06-15","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,7087,"2007-06-18","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,88588,"2007-06-19","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,0,"2007-06-20","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,38979,"2007-06-21","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-06-22","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,0,"2007-06-25","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-06-26","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,0,"2007-06-27","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,0,"2007-06-28","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-06-29","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-02","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-03","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-04","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-05","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-06","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-09","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-10","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-11","BCAP"
63.4955749511719,63.4955749511719,63.4955749511719,63.4955749511719,14,"2007-07-12","BCAP"
64.9065856933594,64.9065856933594,63.4955749511719,64.9065856933594,786668,"2007-07-13","BCAP"
64.9065856933594,64.9065856933594,64.9065856933594,64.9065856933594,14,"2007-07-16","BCAP"
70.5506362915039,77.6057052612305,67.7286148071289,77.6057052612305,701623,"2007-07-17","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,354355,"2007-07-18","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,141742,"2007-07-19","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,14,"2007-07-20","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,0,"2007-07-23","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,0,"2007-07-24","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,0,"2007-07-25","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,0,"2007-07-26","BCAP"
71.9616546630859,77.6057052612305,71.9616546630859,77.6057052612305,613034,"2007-07-27","BCAP"
84.6607666015625,100.181907653809,84.6607666015625,100.181907653809,3465595,"2007-07-30","BCAP"
104.414947509766,121.347099304199,104.414947509766,121.347099304199,58628100,"2007-07-31","BCAP"
122.758110046387,148.156341552734,122.758110046387,148.156341552734,111427055,"2007-08-01","BCAP"
150.978363037109,160.855453491211,148.156341552734,150.978363037109,75126888,"2007-08-02","BCAP"
152.389373779297,152.389373779297,136.868240356445,142.512298583984,17657529,"2007-08-03","BCAP"
134.04621887207,139.69026184082,126.991149902344,139.69026184082,5917735,"2007-08-06","BCAP"
139.69026184082,139.69026184082,132.635208129883,132.635208129883,4564097,"2007-08-07","BCAP"
132.635208129883,132.635208129883,132.635208129883,132.635208129883,673275,"2007-08-08","BCAP"
131.224182128906,132.635208129883,131.224182128906,131.224182128906,1176459,"2007-08-09","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,0,"2007-08-10","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,0,"2007-08-13","BCAP"
128.402160644531,132.635208129883,128.402160644531,128.402160644531,5191306,"2007-08-14","BCAP"
128.402160644531,128.402160644531,125.580139160156,125.580139160156,2002108,"2007-08-15","BCAP"
119.936088562012,124.169128417969,119.936088562012,119.936088562012,3086435,"2007-08-16","BCAP"
124.169128417969,126.991149902344,124.169128417969,124.169128417969,1399703,"2007-08-20","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,7,"2007-08-21","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,21,"2007-08-22","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,134655,"2007-08-23","BCAP"
125.580139160156,126.991149902344,125.580139160156,125.580139160156,496097,"2007-08-24","BCAP"
125.580139160156,126.991149902344,125.580139160156,125.580139160156,591773,"2007-08-27","BCAP"
122.758110046387,125.580139160156,122.758110046387,122.758110046387,1286310,"2007-08-28","BCAP"
122.758110046387,122.758110046387,122.758110046387,122.758110046387,14,"2007-08-29","BCAP"
122.758110046387,122.758110046387,122.758110046387,122.758110046387,14,"2007-08-30","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,70871,"2007-08-31","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,0,"2007-09-03","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,0,"2007-09-04","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,0,"2007-09-05","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-06","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-07","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,0,"2007-09-10","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-11","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-12","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-13","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-14","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-17","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-18","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-19","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-20","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-09-21","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,0,"2007-09-24","BCAP"
114.292037963867,115.703048706055,114.292037963867,114.292037963867,1452857,"2007-09-25","BCAP"
114.292037963867,114.292037963867,114.292037963867,114.292037963867,7,"2007-09-26","BCAP"
117.114059448242,117.114059448242,117.114059448242,117.114059448242,35435,"2007-09-27","BCAP"
118.52507019043,118.52507019043,118.52507019043,118.52507019043,70871,"2007-09-28","BCAP"
115.703048706055,117.114059448242,115.703048706055,115.703048706055,591773,"2007-10-01","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,1417421,"2007-10-02","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,357898,"2007-10-03","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,460662,"2007-10-04","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,0,"2007-10-05","BCAP"
117.114059448242,117.114059448242,117.114059448242,117.114059448242,708710,"2007-10-08","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,726428,"2007-10-09","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,726428,"2007-10-10","BCAP"
114.292037963867,115.703048706055,114.292037963867,114.292037963867,1559163,"2007-10-11","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,141742,"2007-10-17","BCAP"
121.347099304199,121.347099304199,115.703048706055,121.347099304199,21261,"2007-10-18","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,21,"2007-10-19","BCAP"
115.703048706055,126.991149902344,115.703048706055,126.991149902344,28348,"2007-10-22","BCAP"
132.635208129883,132.635208129883,132.635208129883,132.635208129883,3543,"2007-10-23","BCAP"
132.635208129883,132.635208129883,132.635208129883,132.635208129883,14,"2007-10-24","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,70871,"2007-10-25","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,14,"2007-10-26","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,10630,"2007-10-29","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,21,"2007-10-30","BCAP"
131.224182128906,131.224182128906,131.224182128906,131.224182128906,14,"2007-10-31","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,42522,"2007-11-01","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,14,"2007-11-02","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,0,"2007-11-05","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,14,"2007-11-06","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,14,"2007-11-07","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,14,"2007-11-08","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,14,"2007-11-09","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,294114,"2007-11-12","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,354355,"2007-11-13","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,0,"2007-11-14","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,0,"2007-11-15","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,0,"2007-11-16","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,0,"2007-11-19","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,14,"2007-11-20","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,442944,"2007-11-21","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-11-22","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,0,"2007-11-23","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,0,"2007-11-26","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-11-27","BCAP"
111.470008850098,112.881019592285,111.470008850098,111.470008850098,389790,"2007-11-28","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,70871,"2007-11-29","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,177177,"2007-11-30","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-12-03","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-12-04","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-12-05","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-12-06","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,14,"2007-12-07","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,7,"2007-12-10","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,7,"2007-12-11","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,7,"2007-12-12","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,46066,"2007-12-13","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-14","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,14,"2007-12-17","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-18","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-19","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,354355,"2007-12-26","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-27","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-28","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2007-12-31","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-02","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-03","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-04","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-07","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-08","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-09","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-14","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-15","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-16","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-17","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-18","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-21","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-22","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-23","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-24","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-25","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-28","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-29","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-30","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-01-31","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,0,"2008-02-01","BCAP"
98.7708969116211,98.7708969116211,98.7708969116211,98.7708969116211,35435,"2008-02-04","BCAP"
98.7708969116211,98.7708969116211,98.7708969116211,98.7708969116211,14,"2008-02-05","BCAP"
98.7708969116211,98.7708969116211,98.7708969116211,98.7708969116211,0,"2008-02-06","BCAP"
98.7708969116211,98.7708969116211,98.7708969116211,98.7708969116211,0,"2008-02-11","BCAP"
98.7708969116211,98.7708969116211,98.7708969116211,98.7708969116211,0,"2008-02-12","BCAP"
101.592918395996,101.592918395996,100.181907653809,101.592918395996,708710,"2008-02-13","BCAP"
104.414947509766,104.414947509766,103.003936767578,104.414947509766,1275679,"2008-02-14","BCAP"
104.414947509766,104.414947509766,104.414947509766,104.414947509766,0,"2008-02-15","BCAP"
104.414947509766,104.414947509766,104.414947509766,104.414947509766,21,"2008-02-18","BCAP"
105.825958251953,105.825958251953,101.592918395996,105.825958251953,226787,"2008-02-19","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-02-20","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-02-21","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-02-22","BCAP"
105.825958251953,105.825958251953,104.414947509766,105.825958251953,3660491,"2008-02-25","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,655557,"2008-02-26","BCAP"
105.825958251953,107.236968994141,105.825958251953,105.825958251953,3313222,"2008-02-27","BCAP"
105.825958251953,105.825958251953,104.414947509766,105.825958251953,106306,"2008-02-28","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,21,"2008-02-29","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-03-03","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-03-04","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-03-05","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-06","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-10","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-11","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-12","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-03-13","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-14","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-17","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-18","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,0,"2008-03-19","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,14,"2008-03-24","BCAP"
105.825958251953,105.825958251953,105.825958251953,105.825958251953,21,"2008-03-25","BCAP"
108.647987365723,110.05899810791,108.647987365723,108.647987365723,690993,"2008-03-26","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-03-27","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-03-28","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-03-31","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-01","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-02","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-03","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-04","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-07","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-08","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-09","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,708710,"2008-04-10","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,21,"2008-04-11","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-14","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-15","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-16","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-17","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-04-18","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-21","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-22","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-23","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-24","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-25","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,21,"2008-04-28","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-29","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-04-30","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-05","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-06","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-07","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-08","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-09","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-12","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-13","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-14","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-15","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-16","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-21","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-22","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-23","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-26","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-27","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-28","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-29","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-05-30","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,0,"2008-06-02","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-03","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-04","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-05","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-06","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-09","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-10","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-11","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-12","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-13","BCAP"
77.6057052612305,108.647987365723,77.6057052612305,108.647987365723,38979,"2008-06-16","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-17","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-18","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-19","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-20","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-23","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-24","BCAP"
108.647987365723,108.647987365723,108.647987365723,108.647987365723,14,"2008-06-25","BCAP"
77.6057052612305,107.236968994141,77.6057052612305,107.236968994141,38979,"2008-06-26","BCAP"
77.6057052612305,84.6607666015625,77.6057052612305,84.6607666015625,191351,"2008-06-27","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,0,"2008-06-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,70871,"2008-07-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-07-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-08-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-09-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-10-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-11-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2008-12-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-01-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-01-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-02-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-03-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-04-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-05-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-06-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-07-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-08-31","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-09-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-10-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-11-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-11-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2009-12-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-12-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2009-12-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2010-01-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,141742,"2010-01-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,138198,"2010-01-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,223243,"2010-01-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,414595,"2010-01-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-01-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-02-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-02-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2010-02-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-17","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-18","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-24","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-02-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-01","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,301202,"2010-03-10","BCAP"
83.249755859375,83.249755859375,70.5506362915039,83.249755859375,411052,"2010-03-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-17","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-03-31","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-08","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-09","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-13","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-04-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-03","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-04","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,0,"2010-05-10","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-17","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-05-31","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-03","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-04","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-08","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-09","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-10","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-17","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-06-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-08","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-09","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,0,"2010-07-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-13","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-07-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-03","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-04","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-09","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-10","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-13","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-08-31","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-03","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,0,"2010-09-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-17","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-09-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-04","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-08","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-12","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-13","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-19","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-20","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-26","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-27","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-10-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-11-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-11-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-11-03","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-11-04","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,411052,"2010-11-05","BCAP"
70.5506362915039,84.6607666015625,70.5506362915039,70.5506362915039,191351,"2010-11-08","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,191351,"2010-11-09","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,191351,"2010-11-10","BCAP"
86.07177734375,87.482795715332,86.07177734375,86.07177734375,38979,"2010-11-11","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-12","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-15","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-16","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-18","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-19","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-22","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-23","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-24","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-25","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-26","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-29","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-11-30","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-01","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-02","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-03","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-06","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-08","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-09","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-10","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-13","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-14","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-15","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-16","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-17","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-20","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-21","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-22","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-23","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-27","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-28","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-29","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2010-12-30","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2011-01-03","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2011-01-04","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2011-01-05","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2011-01-06","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,38979,"2011-01-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,3543,"2011-01-17","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,3543,"2011-01-18","BCAP"
42.3303833007812,42.3303833007812,42.3303833007812,42.3303833007812,3543,"2011-01-19","BCAP"
51.5019645690918,52.9129791259766,31.7477874755859,51.5019645690918,1204808,"2011-01-20","BCAP"
52.9129791259766,52.9129791259766,52.2074737548828,52.9129791259766,77958,"2011-01-21","BCAP"
52.9129791259766,52.9129791259766,52.9129791259766,52.9129791259766,77958,"2011-01-24","BCAP"
65.6120910644531,65.6120910644531,54.3239936828613,65.6120910644531,10396787,"2011-01-25","BCAP"
81.838737487793,81.838737487793,65.6120910644531,81.838737487793,8011975,"2011-01-26","BCAP"
86.07177734375,91.7158279418945,63.4955749511719,86.07177734375,9053780,"2011-01-27","BCAP"
94.5378570556641,95.9488677978516,86.07177734375,94.5378570556641,1126850,"2011-01-28","BCAP"
95.9488677978516,97.3598785400391,88.8938064575195,95.9488677978516,1016999,"2011-01-31","BCAP"
95.9488677978516,95.9488677978516,95.9488677978516,95.9488677978516,35435,"2011-02-01","BCAP"
93.1268463134766,93.1268463134766,77.6057052612305,93.1268463134766,7087,"2011-02-02","BCAP"
95.9488677978516,95.9488677978516,95.9488677978516,95.9488677978516,3543,"2011-02-04","BCAP"
84.6607666015625,86.07177734375,84.6607666015625,84.6607666015625,248048,"2011-02-07","BCAP"
74.7836761474609,81.838737487793,71.9616546630859,74.7836761474609,28348,"2011-02-08","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-09","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-10","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-11","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-14","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-16","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-17","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-18","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-21","BCAP"
74.7836761474609,74.7836761474609,74.7836761474609,74.7836761474609,28348,"2011-02-22","BCAP"
77.6057052612305,87.482795715332,77.6057052612305,77.6057052612305,10630,"2011-02-23","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,10630,"2011-02-24","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,10630,"2011-02-25","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,10630,"2011-02-28","BCAP"
88.8938064575195,88.8938064575195,63.4955749511719,88.8938064575195,201982,"2011-03-01","BCAP"
105.825958251953,105.825958251953,84.6607666015625,105.825958251953,35435,"2011-03-02","BCAP"
86.07177734375,112.881019592285,86.07177734375,86.07177734375,38979,"2011-03-03","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-04","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-07","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-08","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-09","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-10","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-11","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,28348,"2011-03-14","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,3543,"2011-03-15","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,3543,"2011-03-16","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,3543,"2011-03-17","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,3543,"2011-03-18","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,3543,"2011-03-21","BCAP"
84.6607666015625,84.6607666015625,83.249755859375,84.6607666015625,10630,"2011-03-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,10630,"2011-03-23","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,10630,"2011-03-24","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,10630,"2011-03-25","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,10630,"2011-03-28","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,10630,"2011-03-29","BCAP"
84.6607666015625,88.8938064575195,84.6607666015625,84.6607666015625,315376,"2011-03-30","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,315376,"2011-03-31","BCAP"
88.8938064575195,88.8938064575195,88.8938064575195,88.8938064575195,3543,"2011-04-01","BCAP"
88.8938064575195,88.8938064575195,88.8938064575195,88.8938064575195,3543,"2011-04-04","BCAP"
86.07177734375,86.07177734375,86.07177734375,86.07177734375,35435,"2011-04-05","BCAP"
70.5506362915039,71.9616546630859,70.5506362915039,70.5506362915039,38979,"2011-04-06","BCAP"
71.9616546630859,71.9616546630859,71.9616546630859,71.9616546630859,10630,"2011-04-07","BCAP"
71.9616546630859,71.9616546630859,71.9616546630859,71.9616546630859,10630,"2011-04-08","BCAP"
71.9616546630859,71.9616546630859,71.9616546630859,71.9616546630859,3543,"2011-04-11","BCAP"
71.9616546630859,71.9616546630859,71.9616546630859,71.9616546630859,283484,"2011-04-12","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-13","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-14","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-15","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-18","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-19","BCAP"
84.6607666015625,84.6607666015625,84.6607666015625,84.6607666015625,3543,"2011-04-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-25","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-04-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-05-02","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-05-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-05-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,14174,"2011-05-05","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-06","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-09","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-10","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-11","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-12","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-13","BCAP"
56.4405097961426,56.4405097961426,56.4405097961426,56.4405097961426,7087,"2011-05-16","BCAP"
69.1396255493164,69.1396255493164,69.1396255493164,69.1396255493164,28348,"2011-05-18","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-19","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-20","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-23","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-24","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-25","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-26","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-27","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,10630,"2011-05-30","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-05-31","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-01","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-03","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-06","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-07","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-08","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,233874,"2011-06-09","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,3543,"2011-06-10","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,3543,"2011-06-13","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,3543,"2011-06-14","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,3543,"2011-06-15","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-16","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-17","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-20","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-21","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-22","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-23","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-24","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-27","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-28","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-06-30","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-07-01","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,0,"2011-07-04","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-07-05","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-07-06","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,3543,"2011-07-07","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-08","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-11","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-12","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-13","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-14","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-15","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-18","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-19","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,88588,"2011-07-20","BCAP"
71.9616546630859,71.9616546630859,67.0231094360352,71.9616546630859,765407,"2011-07-21","BCAP"
74.7836761474609,81.838737487793,71.9616546630859,74.7836761474609,648470,"2011-07-22","BCAP"
84.6607666015625,84.6607666015625,73.3726654052734,84.6607666015625,446487,"2011-07-25","BCAP"
80.4277267456055,80.4277267456055,79.016716003418,80.4277267456055,155916,"2011-07-26","BCAP"
80.4277267456055,81.838737487793,80.4277267456055,80.4277267456055,106306,"2011-07-27","BCAP"
81.838737487793,83.249755859375,81.838737487793,81.838737487793,42522,"2011-07-28","BCAP"
81.838737487793,81.838737487793,81.838737487793,81.838737487793,42522,"2011-07-29","BCAP"
77.6057052612305,81.838737487793,77.6057052612305,77.6057052612305,559881,"2011-08-01","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,559881,"2011-08-02","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,559881,"2011-08-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,21261,"2011-08-04","BCAP"
66.3175964355469,69.1396255493164,66.3175964355469,66.3175964355469,212613,"2011-08-05","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,212613,"2011-08-08","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,212613,"2011-08-09","BCAP"
67.7286148071289,70.5506362915039,67.7286148071289,67.7286148071289,53153,"2011-08-10","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,53153,"2011-08-11","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,53153,"2011-08-12","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,53153,"2011-08-15","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,0,"2011-08-16","BCAP"
66.3175964355469,67.7286148071289,66.3175964355469,66.3175964355469,70871,"2011-08-18","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-19","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-22","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-23","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-24","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-25","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,70871,"2011-08-26","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,0,"2011-09-05","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,0,"2011-09-06","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,7087,"2011-09-07","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,7087,"2011-09-08","BCAP"
66.3175964355469,66.3175964355469,66.3175964355469,66.3175964355469,7087,"2011-09-09","BCAP"
67.7286148071289,81.838737487793,67.7286148071289,67.7286148071289,56696,"2011-09-12","BCAP"
67.7286148071289,69.1396255493164,67.7286148071289,67.7286148071289,7087,"2011-09-13","BCAP"
73.3726654052734,73.3726654052734,73.3726654052734,73.3726654052734,3543,"2011-09-14","BCAP"
73.3726654052734,83.249755859375,73.3726654052734,73.3726654052734,24804,"2011-09-15","BCAP"
70.5506362915039,74.7836761474609,56.4405097961426,70.5506362915039,28348,"2011-09-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-21","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-22","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-23","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-26","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-27","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-28","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-29","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-09-30","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-03","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-04","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-05","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-06","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-07","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-10","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-11","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-12","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-13","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,28348,"2011-10-14","BCAP"
77.6057052612305,77.6057052612305,77.6057052612305,77.6057052612305,3543,"2011-10-17","BCAP"
58.5570297241211,58.5570297241211,58.5570297241211,58.5570297241211,7087,"2011-10-18","BCAP"
62.0845603942871,63.4955749511719,62.0845603942871,62.0845603942871,35435,"2011-10-19","BCAP"
67.7286148071289,67.7286148071289,63.4955749511719,67.7286148071289,31891,"2011-10-20","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-21","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-24","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-25","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-26","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-27","BCAP"
67.7286148071289,67.7286148071289,67.7286148071289,67.7286148071289,31891,"2011-10-28","BCAP"
80.4277267456055,83.249755859375,80.4277267456055,80.4277267456055,7087,"2011-10-31","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,7087,"2011-11-01","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-02","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-03","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-04","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-07","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-08","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-09","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-10","BCAP"
80.4277267456055,80.4277267456055,80.4277267456055,80.4277267456055,3543,"2011-11-11","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-14","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-15","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-16","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-17","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-18","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-21","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-22","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-23","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-24","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-25","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-28","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-29","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-11-30","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,0,"2011-12-01","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-02","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-05","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-06","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-07","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-08","BCAP"
83.249755859375,83.249755859375,83.249755859375,83.249755859375,3543,"2011-12-09","BCAP"
74.7836761474609,84.6607666015625,74.7836761474609,74.7836761474609,31891,"2011-12-12","BCAP"
77.6057052612305,83.249755859375,77.6057052612305,77.6057052612305,7087,"2011-12-13","BCAP"
70.5506362915039,83.249755859375,70.5506362915039,70.5506362915039,53153,"2011-12-14","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,53153,"2011-12-15","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,53153,"2011-12-16","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,0,"2011-12-19","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,53153,"2011-12-20","BCAP"
70.5506362915039,70.5506362915039,70.5506362915039,70.5506362915039,53153,"2011-12-21","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-22","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-23","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-27","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-28","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-29","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2011-12-30","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2012-01-02","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2012-01-03","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2012-01-04","BCAP"
79.016716003418,79.016716003418,79.016716003418,79.016716003418,3543,"2012-01-05","BCAP"
97.3598785400391,97.3598785400391,79.016716003418,97.3598785400391,36328515,"2012-01-06","BCAP"
110.05899810791,111.470008850098,95.9488677978516,110.05899810791,40655195,"2012-01-09","BCAP"
112.881019592285,112.881019592285,105.825958251953,112.881019592285,7962365,"2012-01-10","BCAP"
119.936088562012,121.347099304199,111.470008850098,119.936088562012,19670268,"2012-01-11","BCAP"
124.169128417969,124.169128417969,115.703048706055,124.169128417969,12930428,"2012-01-12","BCAP"
128.402160644531,129.813171386719,122.758110046387,128.402160644531,21,"2012-01-13","BCAP"
132.635208129883,134.04621887207,126.991149902344,132.635208129883,14454156,"2012-01-16","BCAP"
136.868240356445,136.868240356445,129.813171386719,136.868240356445,6367766,"2012-01-17","BCAP"
138.279251098633,141.101272583008,135.457229614258,138.279251098633,13752533,"2012-01-18","BCAP"
139.69026184082,139.69026184082,134.04621887207,139.69026184082,20800661,"2012-01-19","BCAP"
139.69026184082,139.69026184082,135.457229614258,139.69026184082,11771686,"2012-01-20","BCAP"
139.69026184082,139.69026184082,135.457229614258,139.69026184082,13104062,"2012-01-24","BCAP"
139.69026184082,139.69026184082,135.457229614258,139.69026184082,9461289,"2012-01-25","BCAP"
138.279251098633,138.279251098633,134.04621887207,138.279251098633,16396024,"2012-01-26","BCAP"
136.868240356445,138.279251098633,134.04621887207,136.868240356445,6934735,"2012-01-27","BCAP"
135.457229614258,136.868240356445,132.635208129883,135.457229614258,8203327,"2012-01-30","BCAP"
135.457229614258,136.868240356445,131.224182128906,135.457229614258,11569703,"2012-01-31","BCAP"
134.04621887207,135.457229614258,131.224182128906,134.04621887207,5602358,"2012-02-01","BCAP"
139.69026184082,141.101272583008,128.402160644531,139.69026184082,36285992,"2012-02-02","BCAP"
141.101272583008,143.923309326172,136.868240356445,141.101272583008,16587376,"2012-02-03","BCAP"
141.101272583008,143.923309326172,136.868240356445,141.101272583008,10931864,"2012-02-06","BCAP"
138.279251098633,142.512298583984,136.868240356445,138.279251098633,12143759,"2012-02-07","BCAP"
136.868240356445,141.101272583008,134.04621887207,136.868240356445,13554094,"2012-02-08","BCAP"
132.635208129883,138.279251098633,132.635208129883,132.635208129883,14478961,"2012-02-09","BCAP"
132.635208129883,135.457229614258,131.224182128906,132.635208129883,889432,"2012-02-10","BCAP"
135.457229614258,135.457229614258,128.402160644531,135.457229614258,8327351,"2012-02-13","BCAP"
129.813171386719,134.04621887207,129.813171386719,129.813171386719,1215439,"2012-02-14","BCAP"
128.402160644531,131.224182128906,125.580139160156,128.402160644531,10488919,"2012-02-15","BCAP"
125.580139160156,125.580139160156,122.758110046387,125.580139160156,1353637,"2012-02-16","BCAP"
121.347099304199,124.169128417969,121.347099304199,121.347099304199,109850,"2012-02-17","BCAP"
115.703048706055,121.347099304199,115.703048706055,115.703048706055,386247,"2012-02-20","BCAP"
110.05899810791,115.703048706055,110.05899810791,110.05899810791,42522,"2012-02-21","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,42522,"2012-02-22","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,42522,"2012-02-23","BCAP"
110.05899810791,110.05899810791,110.05899810791,110.05899810791,42522,"2012-02-24","BCAP"
118.52507019043,118.52507019043,118.52507019043,118.52507019043,3543,"2012-02-27","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,3543,"2012-02-28","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,3543,"2012-02-29","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,3543,"2012-03-01","BCAP"
121.347099304199,126.991149902344,117.114059448242,121.347099304199,7983627,"2012-03-02","BCAP"
128.402160644531,128.402160644531,118.52507019043,128.402160644531,13678118,"2012-03-05","BCAP"
132.635208129883,135.457229614258,125.580139160156,132.635208129883,11615770,"2012-03-06","BCAP"
135.457229614258,138.279251098633,129.813171386719,135.457229614258,10074324,"2012-03-07","BCAP"
132.635208129883,139.69026184082,131.224182128906,132.635208129883,8107651,"2012-03-08","BCAP"
135.457229614258,138.279251098633,129.813171386719,135.457229614258,14,"2012-03-09","BCAP"
132.635208129883,136.868240356445,131.224182128906,132.635208129883,5836233,"2012-03-12","BCAP"
134.04621887207,136.868240356445,132.635208129883,134.04621887207,4985780,"2012-03-13","BCAP"
135.457229614258,135.457229614258,132.635208129883,135.457229614258,4960975,"2012-03-14","BCAP"
135.457229614258,135.457229614258,135.457229614258,135.457229614258,35435,"2012-03-15","BCAP"
135.457229614258,141.101272583008,132.635208129883,135.457229614258,10177087,"2012-03-16","BCAP"
136.868240356445,138.279251098633,134.04621887207,136.868240356445,4872386,"2012-03-19","BCAP"
136.868240356445,139.69026184082,136.868240356445,136.868240356445,4475508,"2012-03-20","BCAP"
135.457229614258,136.868240356445,135.457229614258,135.457229614258,88588,"2012-03-21","BCAP"
134.04621887207,134.04621887207,134.04621887207,134.04621887207,70871,"2012-03-22","BCAP"
146.745330810547,146.745330810547,135.457229614258,146.745330810547,20304564,"2012-03-26","BCAP"
156.622421264648,156.622421264648,145.334320068359,156.622421264648,22838205,"2012-03-27","BCAP"
163.677490234375,165.088500976562,156.622421264648,163.677490234375,31473846,"2012-03-28","BCAP"
170.732543945312,172.1435546875,160.855453491211,170.732543945312,25074188,"2012-03-29","BCAP"
174.965591430664,177.787612915039,170.732543945312,174.965591430664,18929665,"2012-03-30","BCAP"
179.198623657227,179.198623657227,173.554565429688,179.198623657227,20814836,"2012-04-02","BCAP"
179.198623657227,179.198623657227,179.198623657227,179.198623657227,0,"2012-04-03","BCAP"
194.719757080078,194.719757080078,187.664703369141,194.719757080078,26165602,"2012-04-04","BCAP"
201.774826049805,204.59684753418,194.719757080078,201.774826049805,41300121,"2012-04-05","BCAP"
206.007873535156,210.240905761719,203.185836791992,206.007873535156,31215167,"2012-04-09","BCAP"
198.95280456543,208.829895019531,198.95280456543,198.95280456543,32164839,"2012-04-10","BCAP"
203.185836791992,206.007873535156,197.541793823242,203.185836791992,31417149,"2012-04-11","BCAP"
207.418884277344,207.418884277344,200.363815307617,207.418884277344,19312369,"2012-04-12","BCAP"
208.829895019531,210.240905761719,206.007873535156,208.829895019531,3079348,"2012-04-13","BCAP"
204.59684753418,208.829895019531,201.774826049805,204.59684753418,14684487,"2012-04-16","BCAP"
206.007873535156,208.829895019531,201.774826049805,206.007873535156,19939578,"2012-04-17","BCAP"
200.363815307617,206.007873535156,200.363815307617,200.363815307617,935498,"2012-04-18","BCAP"
196.130783081055,200.363815307617,196.130783081055,196.130783081055,641383,"2012-04-19","BCAP"
196.130783081055,196.130783081055,193.308746337891,196.130783081055,1835560,"2012-04-20","BCAP"
194.719757080078,198.95280456543,189.075714111328,194.719757080078,17381132,"2012-04-23","BCAP"
197.541793823242,197.541793823242,194.719757080078,197.541793823242,2420247,"2012-04-24","BCAP"
194.719757080078,194.719757080078,190.486724853516,194.719757080078,2763972,"2012-04-25","BCAP"
190.486724853516,191.897735595703,190.486724853516,190.486724853516,329550,"2012-04-26","BCAP"
186.253692626953,187.664703369141,184.842666625977,186.253692626953,1162285,"2012-04-27","BCAP"
186.253692626953,186.253692626953,179.198623657227,186.253692626953,1360724,"2012-04-30","BCAP"
182.020645141602,183.431655883789,182.020645141602,182.020645141602,38979,"2012-05-01","BCAP"
182.020645141602,183.431655883789,182.020645141602,182.020645141602,21,"2012-05-02","BCAP"
180.609634399414,180.609634399414,180.609634399414,180.609634399414,60240,"2012-05-03","BCAP"
182.020645141602,183.431655883789,179.198623657227,182.020645141602,1707993,"2012-05-04","BCAP"
170.732543945312,179.198623657227,170.732543945312,170.732543945312,1707993,"2012-05-07","BCAP"
170.732543945312,170.732543945312,166.49951171875,170.732543945312,347268,"2012-05-08","BCAP"
166.49951171875,167.910522460938,166.49951171875,166.49951171875,170090,"2012-05-09","BCAP"
166.49951171875,166.49951171875,166.49951171875,166.49951171875,170090,"2012-05-10","BCAP"
166.49951171875,166.49951171875,166.49951171875,166.49951171875,170090,"2012-05-11","BCAP"
158.033432006836,166.49951171875,158.033432006836,158.033432006836,1669013,"2012-05-14","BCAP"
162.266464233398,162.266464233398,159.444442749023,162.266464233398,10630,"2012-05-15","BCAP"
155.211410522461,156.622421264648,155.211410522461,155.211410522461,329550,"2012-05-16","BCAP"
156.622421264648,162.266464233398,153.800399780273,156.622421264648,124024,"2012-05-21","BCAP"
165.088500976562,165.088500976562,162.266464233398,165.088500976562,914236,"2012-05-22","BCAP"
167.910522460938,169.321533203125,165.088500976562,167.910522460938,2026912,"2012-05-23","BCAP"
166.49951171875,166.49951171875,166.49951171875,166.49951171875,3543,"2012-05-24","BCAP"
165.088500976562,166.49951171875,156.622421264648,165.088500976562,613034,"2012-05-25","BCAP"
166.49951171875,166.49951171875,159.444442749023,166.49951171875,14174,"2012-05-28","BCAP"
166.49951171875,166.49951171875,158.033432006836,166.49951171875,205526,"2012-05-29","BCAP"
166.49951171875,166.49951171875,159.444442749023,166.49951171875,31891,"2012-05-30","BCAP"
143.923309326172,159.444442749023,141.101272583008,143.923309326172,148829,"2012-05-31","BCAP"
160.855453491211,162.266464233398,155.211410522461,160.855453491211,21261,"2012-06-01","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,21261,"2012-06-04","BCAP"
160.855453491211,160.855453491211,121.347099304199,160.855453491211,106306,"2012-06-05","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,3543,"2012-06-06","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,3543,"2012-06-07","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-08","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-11","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-12","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-13","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-14","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-15","BCAP"
141.101272583008,148.156341552734,141.101272583008,141.101272583008,21261,"2012-06-18","BCAP"
165.088500976562,165.088500976562,165.088500976562,165.088500976562,3543,"2012-06-19","BCAP"
152.389373779297,152.389373779297,141.101272583008,152.389373779297,7087,"2012-06-20","BCAP"
152.389373779297,152.389373779297,149.567352294922,152.389373779297,31891,"2012-06-21","BCAP"
152.389373779297,152.389373779297,152.389373779297,152.389373779297,31891,"2012-06-22","BCAP"
162.266464233398,162.266464233398,162.266464233398,162.266464233398,3543,"2012-06-25","BCAP"
141.101272583008,155.211410522461,141.101272583008,155.211410522461,31891,"2012-06-26","BCAP"
141.101272583008,153.800399780273,141.101272583008,153.800399780273,21261,"2012-06-27","BCAP"
153.800399780273,160.855453491211,160.855453491211,160.855453491211,3543,"2012-06-28","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,3543,"2012-06-29","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,3543,"2012-07-02","BCAP"
139.69026184082,141.101272583008,126.991149902344,139.69026184082,315376,"2012-07-03","BCAP"
129.813171386719,149.567352294922,129.813171386719,129.813171386719,209069,"2012-07-04","BCAP"
148.156341552734,148.156341552734,129.813171386719,148.156341552734,868170,"2012-07-05","BCAP"
141.101272583008,145.334320068359,138.279251098633,141.101272583008,258679,"2012-07-06","BCAP"
131.224182128906,135.457229614258,131.224182128906,131.224182128906,194895,"2012-07-09","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,53153,"2012-07-10","BCAP"
129.813171386719,129.813171386719,129.813171386719,129.813171386719,124024,"2012-07-11","BCAP"
138.279251098633,138.279251098633,129.813171386719,138.279251098633,265766,"2012-07-12","BCAP"
138.279251098633,138.279251098633,138.279251098633,138.279251098633,265766,"2012-07-13","BCAP"
138.279251098633,138.279251098633,134.04621887207,138.279251098633,49609,"2012-07-16","BCAP"
138.279251098633,139.69026184082,129.813171386719,138.279251098633,17717,"2012-07-17","BCAP"
138.279251098633,138.279251098633,138.279251098633,138.279251098633,17717,"2012-07-18","BCAP"
136.868240356445,138.279251098633,136.868240356445,136.868240356445,159459,"2012-07-19","BCAP"
136.868240356445,148.156341552734,136.868240356445,136.868240356445,333094,"2012-07-20","BCAP"
136.868240356445,138.279251098633,136.868240356445,136.868240356445,368529,"2012-07-23","BCAP"
136.868240356445,136.868240356445,136.868240356445,136.868240356445,35435,"2012-07-24","BCAP"
136.868240356445,146.745330810547,136.868240356445,136.868240356445,283484,"2012-07-25","BCAP"
138.279251098633,138.279251098633,132.635208129883,138.279251098633,145285,"2012-07-26","BCAP"
136.868240356445,136.868240356445,136.868240356445,136.868240356445,3543,"2012-07-27","BCAP"
136.868240356445,136.868240356445,136.868240356445,136.868240356445,3543,"2012-07-30","BCAP"
135.457229614258,135.457229614258,126.991149902344,135.457229614258,17717,"2012-07-31","BCAP"
128.402160644531,128.402160644531,126.991149902344,128.402160644531,14174,"2012-08-01","BCAP"
126.991149902344,126.991149902344,126.991149902344,126.991149902344,7087,"2012-08-02","BCAP"
126.991149902344,126.991149902344,126.991149902344,126.991149902344,7087,"2012-08-03","BCAP"
124.169128417969,124.169128417969,118.52507019043,124.169128417969,336637,"2012-08-06","BCAP"
125.580139160156,125.580139160156,124.169128417969,125.580139160156,216156,"2012-08-07","BCAP"
118.52507019043,122.758110046387,117.114059448242,118.52507019043,219700,"2012-08-08","BCAP"
121.347099304199,121.347099304199,118.52507019043,121.347099304199,7087,"2012-08-09","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,24804,"2012-08-10","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,24804,"2012-08-13","BCAP"
121.347099304199,122.758110046387,121.347099304199,121.347099304199,10630,"2012-08-14","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,10630,"2012-08-15","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,10630,"2012-08-16","BCAP"
121.347099304199,121.347099304199,121.347099304199,121.347099304199,10630,"2012-08-23","BCAP"
122.758110046387,122.758110046387,122.758110046387,122.758110046387,113393,"2012-08-24","BCAP"
122.758110046387,122.758110046387,122.758110046387,122.758110046387,113393,"2012-08-27","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,10630,"2012-08-28","BCAP"
119.936088562012,119.936088562012,119.936088562012,119.936088562012,70871,"2012-08-29","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,35435,"2012-08-30","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,35435,"2012-08-31","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,35435,"2012-09-03","BCAP"
112.881019592285,112.881019592285,112.881019592285,112.881019592285,35435,"2012-09-04","BCAP"
112.881019592285,112.881019592285,108.647987365723,112.881019592285,95675,"2012-09-05","BCAP"
105.825958251953,112.881019592285,105.825958251953,105.825958251953,24804,"2012-09-06","BCAP"
128.402160644531,129.813171386719,100.181907653809,128.402160644531,1031174,"2012-09-07","BCAP"
124.169128417969,124.169128417969,111.470008850098,124.169128417969,559881,"2012-09-10","BCAP"
117.114059448242,117.114059448242,112.881019592285,117.114059448242,233874,"2012-09-11","BCAP"
117.114059448242,117.114059448242,117.114059448242,117.114059448242,233874,"2012-09-12","BCAP"
114.292037963867,114.292037963867,112.881019592285,114.292037963867,14174,"2012-09-13","BCAP"
115.703048706055,117.114059448242,115.703048706055,115.703048706055,425226,"2012-09-14","BCAP"
115.703048706055,115.703048706055,112.881019592285,115.703048706055,17717,"2012-09-17","BCAP"
115.703048706055,115.703048706055,115.703048706055,115.703048706055,17717,"2012-09-18","BCAP"
119.936088562012,119.936088562012,115.703048706055,119.936088562012,35435,"2012-09-19","BCAP"
121.347099304199,125.580139160156,118.52507019043,121.347099304199,155916,"2012-09-20","BCAP"
139.69026184082,139.69026184082,119.936088562012,139.69026184082,474836,"2012-09-21","BCAP"
128.402160644531,143.923309326172,126.991149902344,128.402160644531,170090,"2012-09-24","BCAP"
124.169128417969,125.580139160156,122.758110046387,124.169128417969,120480,"2012-09-25","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,120480,"2012-09-26","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,120480,"2012-09-27","BCAP"
118.52507019043,118.52507019043,118.52507019043,118.52507019043,17717,"2012-09-28","BCAP"
146.745330810547,148.156341552734,118.52507019043,146.745330810547,4900735,"2012-10-01","BCAP"
156.622421264648,174.965591430664,146.745330810547,156.622421264648,5850407,"2012-10-02","BCAP"
191.897735595703,194.719757080078,156.622421264648,191.897735595703,24152864,"2012-10-03","BCAP"
198.95280456543,217.295974731445,196.130783081055,198.95280456543,11133846,"2012-10-04","BCAP"
187.664703369141,204.59684753418,186.253692626953,187.664703369141,1938324,"2012-10-05","BCAP"
176.376602172852,191.897735595703,169.321533203125,176.376602172852,1622947,"2012-10-08","BCAP"
184.842666625977,203.185836791992,180.609634399414,184.842666625977,1920606,"2012-10-09","BCAP"
177.787612915039,191.897735595703,176.376602172852,177.787612915039,857540,"2012-10-10","BCAP"
167.910522460938,182.020645141602,163.677490234375,167.910522460938,432313,"2012-10-11","BCAP"
167.910522460938,167.910522460938,153.800399780273,167.910522460938,790212,"2012-10-12","BCAP"
167.910522460938,179.198623657227,160.855453491211,167.910522460938,822104,"2012-10-15","BCAP"
163.677490234375,167.910522460938,163.677490234375,163.677490234375,180721,"2012-10-16","BCAP"
169.321533203125,169.321533203125,162.266464233398,169.321533203125,272853,"2012-10-17","BCAP"
166.49951171875,172.1435546875,166.49951171875,166.49951171875,425226,"2012-10-18","BCAP"
159.444442749023,170.732543945312,159.444442749023,159.444442749023,467749,"2012-10-19","BCAP"
146.745330810547,166.49951171875,146.745330810547,146.745330810547,3008477,"2012-10-22","BCAP"
142.512298583984,155.211410522461,139.69026184082,142.512298583984,2710818,"2012-10-23","BCAP"
142.512298583984,145.334320068359,138.279251098633,142.512298583984,5814972,"2012-10-24","BCAP"
139.69026184082,163.677490234375,138.279251098633,139.69026184082,154810787,"2012-10-25","BCAP"
139.69026184082,145.334320068359,138.279251098633,139.69026184082,37526236,"2012-10-29","BCAP"
139.69026184082,141.101272583008,138.279251098633,139.69026184082,11275588,"2012-10-30","BCAP"
139.69026184082,152.389373779297,138.279251098633,139.69026184082,173942435,"2012-10-31","BCAP"
139.69026184082,143.923309326172,136.868240356445,139.69026184082,72366459,"2012-11-01","BCAP"
138.279251098633,142.512298583984,138.279251098633,138.279251098633,29003989,"2012-11-02","BCAP"
138.279251098633,138.279251098633,135.457229614258,138.279251098633,18624919,"2012-11-05","BCAP"
143.923309326172,143.923309326172,136.868240356445,143.923309326172,44025114,"2012-11-06","BCAP"
158.033432006836,158.033432006836,143.923309326172,158.033432006836,258870793,"2012-11-07","BCAP"
166.49951171875,167.910522460938,153.800399780273,166.49951171875,166164334,"2012-11-08","BCAP"
184.842666625977,186.253692626953,166.49951171875,184.842666625977,163963787,"2012-11-09","BCAP"
201.774826049805,201.774826049805,186.253692626953,201.774826049805,156922745,"2012-11-12","BCAP"
208.829895019531,213.062927246094,198.95280456543,208.829895019531,183634055,"2012-11-13","BCAP"
200.363815307617,210.240905761719,198.95280456543,200.363815307617,71572703,"2012-11-14","BCAP"
203.185836791992,206.007873535156,196.130783081055,203.185836791992,69457201,"2012-11-19","BCAP"
198.95280456543,204.59684753418,198.95280456543,198.95280456543,15899926,"2012-11-20","BCAP"
193.308746337891,200.363815307617,190.486724853516,193.308746337891,34613435,"2012-11-21","BCAP"
204.59684753418,206.007873535156,189.075714111328,204.59684753418,81196996,"2012-11-22","BCAP"
201.774826049805,208.829895019531,201.774826049805,201.774826049805,36884853,"2012-11-23","BCAP"
203.185836791992,207.418884277344,201.774826049805,203.185836791992,19925404,"2012-11-26","BCAP"
200.363815307617,210.240905761719,200.363815307617,200.363815307617,53745083,"2012-11-27","BCAP"
200.363815307617,204.59684753418,196.130783081055,200.363815307617,17055125,"2012-11-28","BCAP"
200.363815307617,203.185836791992,197.541793823242,200.363815307617,1832017,"2012-11-29","BCAP"
201.774826049805,203.185836791992,198.95280456543,201.774826049805,19092668,"2012-11-30","BCAP"
200.363815307617,203.185836791992,200.363815307617,200.363815307617,4241634,"2012-12-03","BCAP"
200.363815307617,203.185836791992,198.95280456543,200.363815307617,14276979,"2012-12-04","BCAP"
207.418884277344,210.240905761719,201.774826049805,207.418884277344,80679637,"2012-12-05","BCAP"
234.228118896484,237.050140380859,207.418884277344,234.228118896484,160551344,"2012-12-06","BCAP"
256.804321289062,261.037353515625,235.639129638672,256.804321289062,196029407,"2012-12-07","BCAP"
252.5712890625,268.092437744141,248.338256835938,252.5712890625,83269975,"2012-12-10","BCAP"
270.914459228516,273.736480712891,252.5712890625,270.914459228516,150707351,"2012-12-11","BCAP"
266.681427001953,277.969512939453,261.037353515625,266.681427001953,106579473,"2012-12-12","BCAP"
252.5712890625,268.092437744141,248.338256835938,252.5712890625,38904679,"2012-12-13","BCAP"
263.859375,265.270416259766,249.749267578125,263.859375,54361661,"2012-12-14","BCAP"
256.804321289062,268.092437744141,255.393310546875,256.804321289062,17717770,"2012-12-17","BCAP"
252.5712890625,261.037353515625,252.5712890625,252.5712890625,13727728,"2012-12-18","BCAP"
244.105209350586,253.982299804688,242.694198608398,244.105209350586,8061585,"2012-12-19","BCAP"
228.584075927734,246.927230834961,227.173065185547,228.584075927734,13876557,"2012-12-20","BCAP"
229.995086669922,238.461166381836,228.584075927734,229.995086669922,9177804,"2012-12-21","BCAP"
229.995086669922,235.639129638672,228.584075927734,229.995086669922,21,"2012-12-26","BCAP"
225.76203918457,232.817108154297,224.351028442383,225.76203918457,11973668,"2012-12-27","BCAP"
229.995086669922,232.817108154297,224.351028442383,229.995086669922,12115411,"2012-12-28","BCAP"
244.105209350586,245.516220092773,229.995086669922,244.105209350586,18295369,"2013-01-02","BCAP"
261.037353515625,261.037353515625,246.927230834961,261.037353515625,39414951,"2013-01-03","BCAP"
261.037353515625,263.859375,255.393310546875,261.037353515625,22700006,"2013-01-04","BCAP"
253.982299804688,262.448364257812,252.5712890625,253.982299804688,12774512,"2013-01-07","BCAP"
252.5712890625,256.804321289062,245.516220092773,252.5712890625,17062212,"2013-01-08","BCAP"
253.982299804688,261.037353515625,252.5712890625,253.982299804688,31902616,"2013-01-09","BCAP"
251.160278320312,256.804321289062,249.749267578125,251.160278320312,9181348,"2013-01-10","BCAP"
245.516220092773,251.160278320312,239.872177124023,245.516220092773,13791512,"2013-01-11","BCAP"
241.283187866211,248.338256835938,239.872177124023,241.283187866211,12693010,"2013-01-14","BCAP"
231.406097412109,241.283187866211,225.76203918457,231.406097412109,23950881,"2013-01-15","BCAP"
237.050140380859,238.461166381836,218.706985473633,237.050140380859,48564407,"2013-01-16","BCAP"
234.228118896484,239.872177124023,231.406097412109,234.228118896484,13965146,"2013-01-17","BCAP"
234.228118896484,237.050140380859,232.817108154297,234.228118896484,4571184,"2013-01-18","BCAP"
237.050140380859,241.283187866211,232.817108154297,237.050140380859,34319320,"2013-01-21","BCAP"
234.228118896484,241.283187866211,232.817108154297,234.228118896484,22622048,"2013-01-22","BCAP"
232.817108154297,237.050140380859,231.406097412109,232.817108154297,7260742,"2013-01-23","BCAP"
225.76203918457,232.817108154297,225.76203918457,225.76203918457,10623574,"2013-01-25","BCAP"
227.173065185547,228.584075927734,218.706985473633,227.173065185547,21502285,"2013-01-28","BCAP"
222.940017700195,227.173065185547,221.529006958008,222.940017700195,5102717,"2013-01-29","BCAP"
225.76203918457,232.817108154297,222.940017700195,225.76203918457,39978376,"2013-01-30","BCAP"
222.940017700195,228.584075927734,221.529006958008,222.940017700195,9620749,"2013-01-31","BCAP"
221.529006958008,224.351028442383,221.529006958008,221.529006958008,3968780,"2013-02-01","BCAP"
224.351028442383,225.76203918457,221.529006958008,224.351028442383,10938951,"2013-02-04","BCAP"
221.529006958008,225.76203918457,221.529006958008,221.529006958008,8352156,"2013-02-05","BCAP"
225.76203918457,227.173065185547,222.940017700195,225.76203918457,13585986,"2013-02-06","BCAP"
232.817108154297,234.228118896484,225.76203918457,232.817108154297,27434195,"2013-02-07","BCAP"
225.76203918457,234.228118896484,224.351028442383,225.76203918457,14337219,"2013-02-08","BCAP"
225.76203918457,227.173065185547,224.351028442383,225.76203918457,4688121,"2013-02-11","BCAP"
225.76203918457,227.173065185547,222.940017700195,225.76203918457,3571902,"2013-02-12","BCAP"
224.351028442383,225.76203918457,222.940017700195,224.351028442383,4790885,"2013-02-13","BCAP"
221.529006958008,228.584075927734,220.11799621582,221.529006958008,17884317,"2013-02-14","BCAP"
222.940017700195,224.351028442383,220.11799621582,222.940017700195,3791602,"2013-02-15","BCAP"
220.11799621582,222.940017700195,218.706985473633,220.11799621582,3270700,"2013-02-18","BCAP"
215.884948730469,218.706985473633,213.062927246094,215.884948730469,10832644,"2013-02-19","BCAP"
214.473937988281,224.351028442383,214.473937988281,214.473937988281,13621421,"2013-02-20","BCAP"
213.062927246094,217.295974731445,213.062927246094,213.062927246094,5127522,"2013-02-21","BCAP"
208.829895019531,213.062927246094,208.829895019531,208.829895019531,9117564,"2013-02-22","BCAP"
217.295974731445,218.706985473633,206.007873535156,217.295974731445,8919125,"2013-02-25","BCAP"
213.062927246094,220.11799621582,213.062927246094,213.062927246094,5956714,"2013-02-26","BCAP"
213.062927246094,217.295974731445,213.062927246094,213.062927246094,4362114,"2013-02-27","BCAP"
214.473937988281,220.11799621582,211.651916503906,214.473937988281,15088452,"2013-02-28","BCAP"
217.295974731445,218.706985473633,208.829895019531,217.295974731445,19861620,"2013-03-01","BCAP"
217.295974731445,217.295974731445,217.295974731445,217.295974731445,0,"2013-03-04","BCAP"
214.473937988281,217.295974731445,214.473937988281,214.473937988281,2058804,"2013-03-05","BCAP"
213.062927246094,217.295974731445,211.651916503906,213.062927246094,6895756,"2013-03-06","BCAP"
213.062927246094,215.884948730469,211.651916503906,213.062927246094,2969498,"2013-03-07","BCAP"
224.351028442383,224.351028442383,213.062927246094,224.351028442383,37118728,"2013-03-08","BCAP"
228.584075927734,232.817108154297,225.76203918457,228.584075927734,63043369,"2013-03-11","BCAP"
225.76203918457,231.406097412109,225.76203918457,225.76203918457,15666052,"2013-03-13","BCAP"
222.940017700195,225.76203918457,221.529006958008,222.940017700195,8061585,"2013-03-14","BCAP"
227.173065185547,229.995086669922,224.351028442383,227.173065185547,14323045,"2013-03-15","BCAP"
222.940017700195,227.173065185547,222.940017700195,222.940017700195,8447832,"2013-03-18","BCAP"
222.940017700195,227.173065185547,222.940017700195,222.940017700195,7565487,"2013-03-19","BCAP"
222.940017700195,224.351028442383,221.529006958008,222.940017700195,3079348,"2013-03-20","BCAP"
221.529006958008,225.76203918457,221.529006958008,221.529006958008,5198393,"2013-03-21","BCAP"
220.11799621582,225.76203918457,218.706985473633,220.11799621582,11183456,"2013-03-22","BCAP"
238.461166381836,242.694198608398,222.940017700195,238.461166381836,120239874,"2013-03-25","BCAP"
245.516220092773,249.749267578125,232.817108154297,245.516220092773,76065930,"2013-03-26","BCAP"
252.5712890625,259.626342773438,246.927230834961,252.5712890625,104527755,"2013-03-27","BCAP"
265.270416259766,269.503448486328,249.749267578125,265.270416259766,103620606,"2013-03-28","BCAP"
265.270416259766,273.736480712891,262.448364257812,265.270416259766,36672240,"2013-04-01","BCAP"
266.681427001953,276.558502197266,266.681427001953,266.681427001953,39744501,"2013-04-02","BCAP"
261.037353515625,268.092437744141,259.626342773438,261.037353515625,21,"2013-04-03","BCAP"
258.21533203125,262.448364257812,256.804321289062,258.21533203125,12448505,"2013-04-04","BCAP"
263.859375,263.859375,259.626342773438,263.859375,16353501,"2013-04-05","BCAP"
275.147491455078,277.969512939453,268.092437744141,275.147491455078,73691748,"2013-04-08","BCAP"
269.503448486328,276.558502197266,265.270416259766,269.503448486328,37232121,"2013-04-09","BCAP"
262.448364257812,268.092437744141,262.448364257812,262.448364257812,10095585,"2013-04-10","BCAP"
262.448364257812,266.681427001953,258.21533203125,262.448364257812,13756076,"2013-04-11","BCAP"
259.626342773438,262.448364257812,259.626342773438,259.626342773438,2700188,"2013-04-12","BCAP"
259.626342773438,261.037353515625,255.393310546875,259.626342773438,7235937,"2013-04-15","BCAP"
255.393310546875,261.037353515625,252.5712890625,255.393310546875,7597379,"2013-04-16","BCAP"
255.393310546875,259.626342773438,255.393310546875,255.393310546875,9649097,"2013-04-17","BCAP"
251.160278320312,256.804321289062,251.160278320312,251.160278320312,3238808,"2013-04-18","BCAP"
255.393310546875,256.804321289062,251.160278320312,255.393310546875,7802905,"2013-04-19","BCAP"
255.393310546875,255.393310546875,252.5712890625,252.5712890625,4145958,"2013-04-22","BCAP"
252.5712890625,252.5712890625,252.5712890625,252.5712890625,0,"2013-04-23","BCAP"
244.105209350586,245.516220092773,241.283187866211,242.694198608398,2817125,"2013-04-24","BCAP"
245.516220092773,249.749267578125,242.694198608398,246.927230834961,3334484,"2013-04-25","BCAP"
246.927230834961,246.927230834961,244.105209350586,244.105209350586,3160850,"2013-04-26","BCAP"
246.927230834961,246.927230834961,242.694198608398,244.105209350586,1842648,"2013-04-29","BCAP"
244.105209350586,245.516220092773,239.872177124023,239.872177124023,1902888,"2013-04-30","BCAP"
239.872177124023,239.872177124023,235.639129638672,237.050140380859,6552031,"2013-05-01","BCAP"
237.050140380859,238.461166381836,234.228118896484,234.228118896484,2593881,"2013-05-02","BCAP"
234.228118896484,234.228118896484,231.406097412109,232.817108154297,2126132,"2013-05-03","BCAP"
231.406097412109,237.050140380859,231.406097412109,231.406097412109,875257,"2013-05-06","BCAP"
232.817108154297,251.160278320312,229.995086669922,244.105209350586,21438501,"2013-05-07","BCAP"
245.516220092773,258.21533203125,242.694198608398,258.21533203125,42877003,"2013-05-08","BCAP"
258.21533203125,269.503448486328,258.21533203125,259.626342773438,45545299,"2013-05-10","BCAP"
262.448364257812,266.681427001953,259.626342773438,262.448364257812,35297341,"2013-05-13","BCAP"
262.448364257812,266.681427001953,259.626342773438,265.270416259766,39482278,"2013-05-14","BCAP"
265.270416259766,272.325469970703,265.270416259766,270.914459228516,83057362,"2013-05-15","BCAP"
270.914459228516,280.791534423828,270.914459228516,277.969512939453,123964149,"2013-05-16","BCAP"
277.969512939453,282.202545166016,275.147491455078,277.969512939453,57557947,"2013-05-17","BCAP"
275.147491455078,280.791534423828,265.270416259766,265.270416259766,57164613,"2013-05-20","BCAP"
265.270416259766,266.681427001953,256.804321289062,256.804321289062,19999818,"2013-05-21","BCAP"
256.804321289062,263.859375,252.5712890625,261.037353515625,6775275,"2013-05-22","BCAP"
261.037353515625,261.037353515625,249.749267578125,251.160278320312,6339418,"2013-05-23","BCAP"
253.982299804688,266.681427001953,253.982299804688,263.859375,14553376,"2013-05-24","BCAP"
263.859375,263.859375,259.626342773438,261.037353515625,1002825,"2013-05-27","BCAP"
259.626342773438,259.626342773438,255.393310546875,259.626342773438,1888714,"2013-05-28","BCAP"
261.037353515625,262.448364257812,258.21533203125,261.037353515625,2735623,"2013-05-29","BCAP"
256.804321289062,258.21533203125,253.982299804688,255.393310546875,2306853,"2013-05-30","BCAP"
258.21533203125,258.21533203125,252.5712890625,252.5712890625,1084327,"2013-05-31","BCAP"
252.5712890625,252.5712890625,245.516220092773,249.749267578125,3564815,"2013-06-03","BCAP"
252.5712890625,252.5712890625,245.516220092773,245.516220092773,992195,"2013-06-04","BCAP"
242.694198608398,248.338256835938,241.283187866211,248.338256835938,357898,"2013-06-05","BCAP"
245.516220092773,245.516220092773,239.872177124023,245.516220092773,503184,"2013-06-07","BCAP"
241.283187866211,241.283187866211,235.639129638672,239.872177124023,843365,"2013-06-10","BCAP"
238.461166381836,238.461166381836,222.940017700195,222.940017700195,21,"2013-06-11","BCAP"
218.706985473633,229.995086669922,211.651916503906,229.995086669922,2820668,"2013-06-12","BCAP"
222.940017700195,222.940017700195,213.062927246094,213.062927246094,1750515,"2013-06-13","BCAP"
213.062927246094,222.940017700195,213.062927246094,217.295974731445,1874540,"2013-06-14","BCAP"
217.295974731445,235.639129638672,217.295974731445,231.406097412109,21,"2013-06-17","BCAP"
232.817108154297,237.050140380859,231.406097412109,234.228118896484,4131783,"2013-06-18","BCAP"
237.050140380859,238.461166381836,232.817108154297,232.817108154297,1360724,"2013-06-19","BCAP"
232.817108154297,232.817108154297,225.76203918457,229.995086669922,1183547,"2013-06-20","BCAP"
218.706985473633,224.351028442383,218.706985473633,224.351028442383,2186372,"2013-06-21","BCAP"
221.529006958008,225.76203918457,218.706985473633,218.706985473633,953216,"2013-06-24","BCAP"
214.473937988281,217.295974731445,197.541793823242,214.473937988281,2586794,"2013-06-25","BCAP"
218.706985473633,222.940017700195,213.062927246094,222.940017700195,1165829,"2013-06-26","BCAP"
224.351028442383,224.351028442383,213.062927246094,220.11799621582,1424508,"2013-06-27","BCAP"
218.706985473633,225.76203918457,218.706985473633,222.940017700195,212613,"2013-06-28","BCAP"
213.062927246094,220.11799621582,213.062927246094,218.706985473633,198439,"2013-07-01","BCAP"
220.11799621582,220.11799621582,217.295974731445,217.295974731445,70871,"2013-07-02","BCAP"
214.473937988281,225.76203918457,213.062927246094,213.062927246094,690993,"2013-07-03","BCAP"
222.940017700195,222.940017700195,211.651916503906,221.529006958008,106306,"2013-07-04","BCAP"
213.062927246094,218.706985473633,213.062927246094,218.706985473633,591773,"2013-07-05","BCAP"
220.11799621582,220.11799621582,220.11799621582,220.11799621582,7087,"2013-07-08","BCAP"
201.774826049805,214.473937988281,197.541793823242,200.363815307617,818560,"2013-07-09","BCAP"
191.897735595703,206.007873535156,191.897735595703,200.363815307617,740602,"2013-07-10","BCAP"
208.829895019531,221.529006958008,206.007873535156,211.651916503906,9266393,"2013-07-11","BCAP"
206.007873535156,217.295974731445,204.59684753418,213.062927246094,861083,"2013-07-12","BCAP"
210.240905761719,213.062927246094,210.240905761719,213.062927246094,95675,"2013-07-15","BCAP"
217.295974731445,227.173065185547,214.473937988281,225.76203918457,3933344,"2013-07-16","BCAP"
228.584075927734,235.639129638672,227.173065185547,228.584075927734,1952498,"2013-07-17","BCAP"
227.173065185547,227.173065185547,224.351028442383,225.76203918457,2476944,"2013-07-18","BCAP"
225.76203918457,228.584075927734,222.940017700195,222.940017700195,1591055,"2013-07-19","BCAP"
224.351028442383,224.351028442383,215.884948730469,217.295974731445,223243,"2013-07-22","BCAP"
221.529006958008,224.351028442383,221.529006958008,224.351028442383,31891,"2013-07-23","BCAP"
220.11799621582,220.11799621582,220.11799621582,220.11799621582,95675,"2013-07-24","BCAP"
224.351028442383,232.817108154297,220.11799621582,232.817108154297,25081275,"2013-07-25","BCAP"
232.817108154297,242.694198608398,232.817108154297,238.461166381836,25846682,"2013-07-26","BCAP"
237.050140380859,245.516220092773,237.050140380859,239.872177124023,13550550,"2013-07-29","BCAP"
239.872177124023,242.694198608398,237.050140380859,238.461166381836,4695209,"2013-07-30","BCAP"
237.050140380859,242.694198608398,234.228118896484,234.228118896484,10899972,"2013-07-31","BCAP"
235.639129638672,237.050140380859,228.584075927734,232.817108154297,2647034,"2013-08-01","BCAP"
232.817108154297,238.461166381836,225.76203918457,238.461166381836,6870951,"2013-08-02","BCAP"
237.050140380859,252.5712890625,237.050140380859,252.5712890625,56207853,"2013-08-12","BCAP"
252.5712890625,255.393310546875,248.338256835938,255.393310546875,12781599,"2013-08-13","BCAP"
255.393310546875,256.804321289062,251.160278320312,255.393310546875,9617205,"2013-08-14","BCAP"
253.982299804688,253.982299804688,251.160278320312,252.5712890625,1208351,"2013-08-15","BCAP"
252.5712890625,252.5712890625,252.5712890625,252.5712890625,10630,"2013-08-16","BCAP"
237.050140380859,248.338256835938,235.639129638672,235.639129638672,2037543,"2013-08-19","BCAP"
229.995086669922,232.817108154297,211.651916503906,211.651916503906,1899344,"2013-08-20","BCAP"
211.651916503906,225.76203918457,211.651916503906,220.11799621582,226787,"2013-08-21","BCAP"
206.007873535156,206.007873535156,206.007873535156,206.007873535156,3543,"2013-08-22","BCAP"
225.76203918457,225.76203918457,206.007873535156,220.11799621582,432313,"2013-08-23","BCAP"
220.11799621582,220.11799621582,211.651916503906,217.295974731445,1314658,"2013-08-26","BCAP"
203.185836791992,203.185836791992,196.130783081055,198.95280456543,1233156,"2013-08-27","BCAP"
190.486724853516,204.59684753418,183.431655883789,203.185836791992,3100609,"2013-08-28","BCAP"
203.185836791992,206.007873535156,196.130783081055,203.185836791992,705167,"2013-08-29","BCAP"
203.185836791992,229.995086669922,201.774826049805,229.995086669922,4209742,"2013-08-30","BCAP"
225.76203918457,231.406097412109,215.884948730469,222.940017700195,1052435,"2013-09-02","BCAP"
229.995086669922,239.872177124023,215.884948730469,238.461166381836,1527271,"2013-09-03","BCAP"
227.173065185547,235.639129638672,221.529006958008,232.817108154297,1771777,"2013-09-04","BCAP"
227.173065185547,231.406097412109,221.529006958008,229.995086669922,3908540,"2013-09-05","BCAP"
225.76203918457,228.584075927734,224.351028442383,228.584075927734,1569794,"2013-09-06","BCAP"
227.173065185547,228.584075927734,225.76203918457,228.584075927734,924867,"2013-09-09","BCAP"
227.173065185547,229.995086669922,225.76203918457,229.995086669922,2218264,"2013-09-10","BCAP"
231.406097412109,234.228118896484,227.173065185547,231.406097412109,2434421,"2013-09-11","BCAP"
234.228118896484,234.228118896484,225.76203918457,228.584075927734,751233,"2013-09-12","BCAP"
228.584075927734,229.995086669922,228.584075927734,229.995086669922,496097,"2013-09-13","BCAP"
229.995086669922,234.228118896484,228.584075927734,234.228118896484,4783797,"2013-09-16","BCAP"
237.050140380859,237.050140380859,231.406097412109,232.817108154297,2232439,"2013-09-17","BCAP"
232.817108154297,232.817108154297,227.173065185547,232.817108154297,248048,"2013-09-18","BCAP"
232.817108154297,237.050140380859,232.817108154297,232.817108154297,1403247,"2013-09-19","BCAP"
229.995086669922,229.995086669922,228.584075927734,229.995086669922,216156,"2013-09-20","BCAP"
228.584075927734,229.995086669922,228.584075927734,229.995086669922,95675,"2013-09-23","BCAP"
227.173065185547,227.173065185547,220.11799621582,227.173065185547,120480,"2013-09-24","BCAP"
227.173065185547,227.173065185547,227.173065185547,227.173065185547,120480,"2013-09-25","BCAP"
221.529006958008,225.76203918457,221.529006958008,225.76203918457,124024,"2013-09-26","BCAP"
225.76203918457,225.76203918457,225.76203918457,225.76203918457,124024,"2013-09-27","BCAP"
218.706985473633,231.406097412109,211.651916503906,231.406097412109,737059,"2013-09-30","BCAP"
231.406097412109,231.406097412109,231.406097412109,231.406097412109,737059,"2013-10-01","BCAP"
231.406097412109,231.406097412109,225.76203918457,231.406097412109,318919,"2013-10-02","BCAP"
213.062927246094,232.817108154297,213.062927246094,228.584075927734,439400,"2013-10-03","BCAP"
225.76203918457,228.584075927734,225.76203918457,228.584075927734,1070153,"2013-10-04","BCAP"
228.584075927734,229.995086669922,225.76203918457,229.995086669922,956759,"2013-10-07","BCAP"
225.76203918457,227.173065185547,224.351028442383,227.173065185547,719341,"2013-10-08","BCAP"
224.351028442383,228.584075927734,224.351028442383,228.584075927734,1626491,"2013-10-09","BCAP"
227.173065185547,227.173065185547,221.529006958008,225.76203918457,531533,"2013-10-10","BCAP"
225.76203918457,225.76203918457,222.940017700195,225.76203918457,155916,"2013-10-11","BCAP"
222.940017700195,225.76203918457,222.940017700195,225.76203918457,364986,"2013-10-16","BCAP"
225.76203918457,227.173065185547,221.529006958008,225.76203918457,1828473,"2013-10-17","BCAP"
224.351028442383,224.351028442383,224.351028442383,224.351028442383,177177,"2013-10-18","BCAP"
225.76203918457,228.584075927734,221.529006958008,221.529006958008,1495379,"2013-10-21","BCAP"
225.76203918457,227.173065185547,218.706985473633,224.351028442383,1824930,"2013-10-22","BCAP"
221.529006958008,222.940017700195,220.11799621582,222.940017700195,141742,"2013-10-23","BCAP"
224.351028442383,224.351028442383,220.11799621582,222.940017700195,492554,"2013-10-24","BCAP"
224.351028442383,224.351028442383,221.529006958008,222.940017700195,1073696,"2013-10-25","BCAP"
218.706985473633,220.11799621582,218.706985473633,218.706985473633,99219,"2013-10-28","BCAP"
213.062927246094,221.529006958008,213.062927246094,218.706985473633,336637,"2013-10-29","BCAP"
214.473937988281,217.295974731445,213.062927246094,217.295974731445,481923,"2013-10-30","BCAP"
218.706985473633,224.351028442383,215.884948730469,218.706985473633,1119763,"2013-10-31","BCAP"
217.295974731445,217.295974731445,217.295974731445,217.295974731445,14174,"2013-11-01","BCAP"
198.95280456543,220.11799621582,198.95280456543,220.11799621582,10630,"2013-11-04","BCAP"
215.884948730469,218.706985473633,206.007873535156,217.295974731445,776038,"2013-11-06","BCAP"
217.295974731445,217.295974731445,217.295974731445,217.295974731445,776038,"2013-11-07","BCAP"
203.185836791992,203.185836791992,203.185836791992,203.185836791992,152372,"2013-11-08","BCAP"
203.185836791992,210.240905761719,197.541793823242,203.185836791992,311832,"2013-11-11","BCAP"
196.130783081055,196.130783081055,194.719757080078,194.719757080078,357898,"2013-11-12","BCAP"
190.486724853516,191.897735595703,179.198623657227,190.486724853516,124024,"2013-11-13","BCAP"
180.609634399414,190.486724853516,180.609634399414,190.486724853516,145285,"2013-11-14","BCAP"
182.020645141602,182.020645141602,180.609634399414,180.609634399414,180721,"2013-11-15","BCAP"
172.1435546875,177.787612915039,172.1435546875,177.787612915039,120480,"2013-11-18","BCAP"
174.965591430664,190.486724853516,174.965591430664,190.486724853516,163003,"2013-11-19","BCAP"
190.486724853516,190.486724853516,190.486724853516,190.486724853516,163003,"2013-11-20","BCAP"
176.376602172852,187.664703369141,176.376602172852,187.664703369141,10630,"2013-11-21","BCAP"
177.787612915039,189.075714111328,177.787612915039,189.075714111328,432313,"2013-11-22","BCAP"
180.609634399414,182.020645141602,179.198623657227,179.198623657227,489010,"2013-11-25","BCAP"
177.787612915039,180.609634399414,177.787612915039,180.609634399414,70871,"2013-11-26","BCAP"
169.321533203125,172.1435546875,166.49951171875,166.49951171875,733515,"2013-11-27","BCAP"
166.49951171875,166.49951171875,166.49951171875,166.49951171875,116937,"2013-11-28","BCAP"
167.910522460938,167.910522460938,167.910522460938,167.910522460938,3543,"2013-11-29","BCAP"
167.910522460938,170.732543945312,167.910522460938,170.732543945312,10630,"2013-12-02","BCAP"
163.677490234375,169.321533203125,162.266464233398,169.321533203125,248048,"2013-12-03","BCAP"
169.321533203125,169.321533203125,169.321533203125,169.321533203125,248048,"2013-12-04","BCAP"
169.321533203125,169.321533203125,169.321533203125,169.321533203125,248048,"2013-12-05","BCAP"
169.321533203125,169.321533203125,169.321533203125,169.321533203125,248048,"2013-12-06","BCAP"
158.033432006836,162.266464233398,158.033432006836,162.266464233398,120480,"2013-12-09","BCAP"
173.554565429688,173.554565429688,170.732543945312,170.732543945312,10630,"2013-12-10","BCAP"
162.266464233398,166.49951171875,158.033432006836,166.49951171875,1190634,"2013-12-11","BCAP"
159.444442749023,160.855453491211,158.033432006836,158.033432006836,722885,"2013-12-12","BCAP"
156.622421264648,165.088500976562,156.622421264648,165.088500976562,14174,"2013-12-13","BCAP"
158.033432006836,158.033432006836,158.033432006836,158.033432006836,184264,"2013-12-16","BCAP"
166.49951171875,166.49951171875,159.444442749023,160.855453491211,1130393,"2013-12-17","BCAP"
158.033432006836,160.855453491211,155.211410522461,155.211410522461,921324,"2013-12-18","BCAP"
156.622421264648,158.033432006836,155.211410522461,156.622421264648,995738,"2013-12-19","BCAP"
149.567352294922,158.033432006836,149.567352294922,158.033432006836,134655,"2013-12-20","BCAP"
156.622421264648,156.622421264648,155.211410522461,155.211410522461,28348,"2013-12-23","BCAP"
149.567352294922,152.389373779297,149.567352294922,152.389373779297,924867,"2013-12-24","BCAP"
148.156341552734,162.266464233398,148.156341552734,162.266464233398,368529,"2013-12-27","BCAP"
155.211410522461,190.486724853516,155.211410522461,189.075714111328,3462052,"2013-12-30","BCAP"
186.253692626953,190.486724853516,180.609634399414,186.253692626953,1084327,"2014-01-02","BCAP"
186.253692626953,186.253692626953,186.253692626953,186.253692626953,1084327,"2014-01-03","BCAP"
172.1435546875,183.431655883789,172.1435546875,183.431655883789,568386,"2014-01-06","BCAP"
172.1435546875,183.431655883789,172.1435546875,183.431655883789,576181,"2014-01-07","BCAP"
174.965591430664,183.431655883789,174.965591430664,183.431655883789,639257,"2014-01-08","BCAP"
180.609634399414,180.609634399414,180.609634399414,180.609634399414,30474,"2014-01-09","BCAP"
173.554565429688,182.020645141602,173.554565429688,182.020645141602,950381,"2014-01-10","BCAP"
172.1435546875,173.554565429688,172.1435546875,173.554565429688,708710,"2014-01-13","BCAP"
169.321533203125,173.554565429688,169.321533203125,173.554565429688,28348,"2014-01-15","BCAP"
169.321533203125,182.020645141602,167.910522460938,169.321533203125,109141,"2014-01-16","BCAP"
176.376602172852,176.376602172852,176.376602172852,176.376602172852,708,"2014-01-17","BCAP"
169.321533203125,169.321533203125,167.910522460938,167.910522460938,367820,"2014-01-20","BCAP"
160.855453491211,169.321533203125,156.622421264648,165.088500976562,1376316,"2014-01-21","BCAP"
157.327926635742,167.910522460938,157.327926635742,167.910522460938,86462,"2014-01-22","BCAP"
167.910522460938,183.431655883789,167.910522460938,169.321533203125,721467,"2014-01-23","BCAP"
169.321533203125,169.321533203125,169.321533203125,169.321533203125,0,"2014-01-24","BCAP"
148.156341552734,158.033432006836,142.512298583984,149.567352294922,417430,"2014-01-27","BCAP"
150.978363037109,163.677490234375,149.567352294922,163.677490234375,761155,"2014-01-28","BCAP"
163.677490234375,176.376602172852,163.677490234375,174.965591430664,549250,"2014-01-29","BCAP"
159.444442749023,174.965591430664,159.444442749023,169.321533203125,1360016,"2014-01-30","BCAP"
160.855453491211,162.266464233398,152.389373779297,152.389373779297,874549,"2014-02-03","BCAP"
155.211410522461,158.033432006836,152.389373779297,155.211410522461,853996,"2014-02-04","BCAP"
159.444442749023,159.444442749023,150.978363037109,158.033432006836,887305,"2014-02-05","BCAP"
155.211410522461,156.622421264648,146.745330810547,149.567352294922,714380,"2014-02-06","BCAP"
155.211410522461,155.211410522461,155.211410522461,155.211410522461,708,"2014-02-07","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,708,"2014-02-10","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,0,"2014-02-11","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,0,"2014-02-12","BCAP"
160.855453491211,160.855453491211,160.855453491211,160.855453491211,0,"2014-02-13","BCAP"
159.444442749023,160.149948120117,145.334320068359,160.149948120117,9213,"2014-02-14","BCAP"
160.149948120117,160.149948120117,155.916915893555,155.916915893555,118354,"2014-02-17","BCAP"
155.211410522461,155.211410522461,155.211410522461,155.211410522461,109850,"2014-02-18","BCAP"
148.156341552734,165.088500976562,148.156341552734,164.382995605469,698788,"2014-02-19","BCAP"
159.444442749023,163.677490234375,159.444442749023,163.677490234375,17717,"2014-02-20","BCAP"
159.444442749023,163.677490234375,159.444442749023,159.444442749023,116937,"2014-02-21","BCAP"
159.444442749023,163.677490234375,155.211410522461,162.971969604492,877383,"2014-02-24","BCAP"
163.677490234375,164.382995605469,163.677490234375,164.382995605469,33309,"2014-02-25","BCAP"
159.444442749023,162.971969604492,158.033432006836,162.971969604492,1542154,"2014-02-26","BCAP"
155.211410522461,169.321533203125,152.389373779297,169.321533203125,276397,"2014-02-27","BCAP"
158.73893737793,165.088500976562,158.033432006836,165.088500976562,71579,"2014-02-28","BCAP"
158.033432006836,162.971969604492,158.033432006836,162.971969604492,17009,"2014-03-03","BCAP"
159.444442749023,160.855453491211,156.622421264648,156.622421264648,460662,"2014-03-04","BCAP"
156.622421264648,156.622421264648,156.622421264648,156.622421264648,63783,"2014-03-05","BCAP"
156.622421264648,156.622421264648,154.505905151367,154.505905151367,212613,"2014-03-06","BCAP"
154.505905151367,162.266464233398,153.800399780273,155.211410522461,535785,"2014-03-07","BCAP"
155.211410522461,160.149948120117,155.211410522461,155.211410522461,194895,"2014-03-10","BCAP"
149.567352294922,176.376602172852,149.567352294922,170.732543945312,1503884,"2014-03-11","BCAP"
176.376602172852,179.90412902832,162.266464233398,169.321533203125,282066,"2014-03-12","BCAP"
170.732543945312,176.376602172852,170.732543945312,175.671096801758,255135,"2014-03-13","BCAP"
158.73893737793,170.027038574219,158.73893737793,168.616027832031,47483,"2014-03-14","BCAP"
174.965591430664,174.965591430664,160.855453491211,165.794006347656,74414,"2014-03-17","BCAP"
166.49951171875,166.49951171875,155.916915893555,162.971969604492,343016,"2014-03-18","BCAP"
165.088500976562,165.088500976562,158.73893737793,161.560958862305,123315,"2014-03-19","BCAP"
161.560958862305,161.560958862305,161.560958862305,161.560958862305,0,"2014-03-20","BCAP"
155.211410522461,164.382995605469,151.683868408203,164.382995605469,68744,"2014-03-21","BCAP"
153.09489440918,158.033432006836,142.512298583984,158.033432006836,938333,"2014-03-24","BCAP"
158.033432006836,158.033432006836,152.389373779297,152.389373779297,177177,"2014-03-25","BCAP"
149.567352294922,160.149948120117,149.567352294922,160.149948120117,1417,"2014-03-26","BCAP"
149.567352294922,158.73893737793,149.567352294922,158.73893737793,56696,"2014-03-27","BCAP"
158.73893737793,158.73893737793,158.73893737793,158.73893737793,0,"2014-03-28","BCAP"
143.923309326172,158.033432006836,143.923309326172,148.861846923828,217574,"2014-04-01","BCAP"
148.861846923828,149.567352294922,148.861846923828,148.861846923828,438691,"2014-04-02","BCAP"
145.334320068359,150.978363037109,145.334320068359,145.334320068359,132528,"2014-04-03","BCAP"
143.923309326172,143.923309326172,139.69026184082,139.69026184082,520193,"2014-04-04","BCAP"
132.635208129883,148.156341552734,132.635208129883,141.806777954102,282775,"2014-04-07","BCAP"
141.101272583008,142.512298583984,139.69026184082,141.101272583008,535076,"2014-04-08","BCAP"
141.101272583008,141.101272583008,141.101272583008,141.101272583008,0,"2014-04-09","BCAP"
140.395767211914,141.101272583008,140.395767211914,141.101272583008,112685,"2014-04-10","BCAP"
126.28564453125,136.162734985352,126.28564453125,132.635208129883,165129,"2014-04-11","BCAP"
133.340713500977,133.340713500977,132.635208129883,133.340713500977,163712,"2014-04-14","BCAP"
133.340713500977,133.340713500977,124.169128417969,124.169128417969,2372763,"2014-04-15","BCAP"
129.813171386719,131.224182128906,126.991149902344,126.991149902344,101345,"2014-04-16","BCAP"
126.991149902344,126.991149902344,125.580139160156,126.28564453125,176468,"2014-04-17","BCAP"
126.28564453125,130.518676757812,123.46361541748,126.28564453125,262931,"2014-04-21","BCAP"
126.991149902344,129.107666015625,126.991149902344,129.107666015625,503184,"2014-04-22","BCAP"
126.991149902344,126.991149902344,119.936088562012,119.936088562012,5184928,"2014-04-23","BCAP"
116.408554077148,121.347099304199,115.703048706055,119.936088562012,3673956,"2014-04-24","BCAP"
121.347099304199,124.169128417969,118.52507019043,119.230583190918,756903,"2014-04-25","BCAP"
118.52507019043,128.402160644531,115.703048706055,126.991149902344,3668995,"2014-04-28","BCAP"
129.813171386719,135.457229614258,126.28564453125,134.04621887207,2214012,"2014-04-29","BCAP"
140.395767211914,165.794006347656,135.457229614258,163.677490234375,8133165,"2014-04-30","BCAP"
165.088500976562,167.910522460938,159.444442749023,167.205017089844,7578953,"2014-05-02","BCAP"
167.205017089844,169.321533203125,156.622421264648,168.616027832031,2629317,"2014-05-05","BCAP"
160.855453491211,167.205017089844,158.73893737793,160.855453491211,399712,"2014-05-06","BCAP"
156.622421264648,160.855453491211,156.622421264648,160.855453491211,249466,"2014-05-07","BCAP"
155.211410522461,156.622421264648,155.211410522461,156.622421264648,155207,"2014-05-08","BCAP"
148.156341552734,155.916915893555,141.101272583008,154.505905151367,919906,"2014-05-09","BCAP"
148.861846923828,150.978363037109,148.156341552734,150.978363037109,463496,"2014-05-12","BCAP"
146.745330810547,146.745330810547,136.868240356445,138.279251098633,2910675,"2014-05-13","BCAP"
136.868240356445,143.923309326172,130.518676757812,141.806777954102,2437256,"2014-05-14","BCAP"
142.512298583984,142.512298583984,141.806777954102,142.512298583984,96384,"2014-05-16","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,708,"2014-05-19","BCAP"
143.217803955078,143.217803955078,131.9296875,143.217803955078,550668,"2014-05-20","BCAP"
143.923309326172,143.923309326172,130.518676757812,143.923309326172,992195,"2014-05-21","BCAP"
141.101272583008,144.628814697266,141.101272583008,141.101272583008,81501,"2014-05-22","BCAP"
142.512298583984,143.217803955078,141.101272583008,142.512298583984,84336,"2014-05-23","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,0,"2014-05-26","BCAP"
142.512298583984,142.512298583984,127.696655273438,142.512298583984,21970,"2014-05-28","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,0,"2014-05-30","BCAP"
141.806777954102,141.806777954102,139.69026184082,141.806777954102,2700896,"2014-06-02","BCAP"
141.101272583008,141.806777954102,141.101272583008,141.101272583008,149537,"2014-06-03","BCAP"
141.101272583008,143.923309326172,139.69026184082,141.101272583008,190643,"2014-06-04","BCAP"
143.923309326172,143.923309326172,143.923309326172,143.923309326172,708,"2014-06-05","BCAP"
139.69026184082,143.217803955078,139.69026184082,139.69026184082,950381,"2014-06-06","BCAP"
143.217803955078,143.923309326172,139.69026184082,143.217803955078,316793,"2014-06-09","BCAP"
141.101272583008,141.101272583008,139.69026184082,141.101272583008,1113384,"2014-06-10","BCAP"
141.101272583008,141.101272583008,139.69026184082,141.101272583008,107015,"2014-06-11","BCAP"
143.217803955078,143.217803955078,143.217803955078,143.217803955078,77958,"2014-06-12","BCAP"
143.217803955078,143.217803955078,141.101272583008,143.217803955078,255844,"2014-06-13","BCAP"
138.279251098633,143.923309326172,138.279251098633,138.279251098633,233874,"2014-06-16","BCAP"
138.279251098633,141.101272583008,138.279251098633,138.279251098633,43940,"2014-06-17","BCAP"
141.101272583008,141.101272583008,141.101272583008,141.101272583008,1417,"2014-06-18","BCAP"
140.395767211914,140.395767211914,136.868240356445,140.395767211914,305454,"2014-06-19","BCAP"
139.69026184082,141.101272583008,139.69026184082,139.69026184082,320337,"2014-06-20","BCAP"
139.69026184082,141.101272583008,136.868240356445,139.69026184082,391917,"2014-06-23","BCAP"
139.69026184082,139.69026184082,136.868240356445,139.69026184082,452866,"2014-06-24","BCAP"
139.69026184082,141.101272583008,131.9296875,139.69026184082,369947,"2014-06-25","BCAP"
141.101272583008,141.101272583008,141.101272583008,141.101272583008,1417,"2014-06-26","BCAP"
126.991149902344,141.101272583008,126.991149902344,126.991149902344,3390472,"2014-06-27","BCAP"
139.69026184082,140.395767211914,117.819564819336,139.69026184082,3416694,"2014-06-30","BCAP"
139.69026184082,140.395767211914,134.04621887207,139.69026184082,1228195,"2014-07-01","BCAP"
140.395767211914,140.395767211914,139.69026184082,140.395767211914,14882,"2014-07-02","BCAP"
138.279251098633,138.984756469727,126.991149902344,138.279251098633,1239535,"2014-07-03","BCAP"
128.402160644531,133.340713500977,126.991149902344,128.402160644531,277105,"2014-07-04","BCAP"
126.991149902344,127.696655273438,126.991149902344,126.991149902344,351520,"2014-07-07","BCAP"
124.169128417969,126.991149902344,119.936088562012,124.169128417969,252301,"2014-07-08","BCAP"
124.169128417969,124.169128417969,124.169128417969,124.169128417969,0,"2014-07-09","BCAP"
122.758110046387,127.696655273438,120.641593933105,122.758110046387,987942,"2014-07-10","BCAP"
126.28564453125,126.28564453125,122.758110046387,126.28564453125,361442,"2014-07-11","BCAP"
123.46361541748,126.28564453125,123.46361541748,123.46361541748,1417,"2014-07-14","BCAP"
124.169128417969,127.696655273438,124.169128417969,124.169128417969,80084,"2014-07-15","BCAP"
124.169128417969,126.991149902344,122.758110046387,124.169128417969,168673,"2014-07-16","BCAP"
126.991149902344,126.991149902344,126.991149902344,126.991149902344,1417,"2014-07-17","BCAP"
126.28564453125,126.28564453125,126.28564453125,126.28564453125,77958,"2014-07-18","BCAP"
125.580139160156,125.580139160156,122.758110046387,125.580139160156,43940,"2014-07-21","BCAP"
126.28564453125,134.04621887207,125.580139160156,126.28564453125,239544,"2014-07-22","BCAP"
128.402160644531,129.813171386719,121.347099304199,128.402160644531,81501,"2014-07-23","BCAP"
129.107666015625,129.813171386719,128.402160644531,129.107666015625,7795,"2014-07-24","BCAP"
128.402160644531,128.402160644531,126.991149902344,128.402160644531,287736,"2014-07-25","BCAP"
128.402160644531,128.402160644531,119.936088562012,128.402160644531,43940,"2014-08-04","BCAP"
127.696655273438,127.696655273438,124.169128417969,127.696655273438,89297,"2014-08-05","BCAP"
127.696655273438,127.696655273438,127.696655273438,127.696655273438,0,"2014-08-06","BCAP"
128.402160644531,128.402160644531,127.696655273438,128.402160644531,70871,"2014-08-07","BCAP"
128.402160644531,128.402160644531,128.402160644531,128.402160644531,0,"2014-08-08","BCAP"
126.28564453125,128.402160644531,126.28564453125,126.28564453125,9921,"2014-08-11","BCAP"
126.991149902344,128.402160644531,125.580139160156,126.991149902344,50318,"2014-08-12","BCAP"
126.991149902344,128.402160644531,126.991149902344,126.991149902344,43231,"2014-08-13","BCAP"
127.696655273438,128.402160644531,127.696655273438,127.696655273438,1417,"2014-08-14","BCAP"
132.635208129883,134.04621887207,126.28564453125,132.635208129883,3537884,"2014-08-15","BCAP"
128.402160644531,129.813171386719,127.696655273438,128.402160644531,43008823,"2014-08-18","BCAP"
127.696655273438,128.402160644531,126.991149902344,127.696655273438,447905,"2014-08-19","BCAP"
128.402160644531,128.402160644531,126.991149902344,128.402160644531,2408199,"2014-08-20","BCAP"
127.696655273438,128.402160644531,126.991149902344,127.696655273438,4498187,"2014-08-21","BCAP"
141.806777954102,142.512298583984,127.696655273438,141.806777954102,24089788,"2014-08-22","BCAP"
143.217803955078,143.923309326172,134.04621887207,143.217803955078,11301811,"2014-08-25","BCAP"
131.224182128906,143.923309326172,131.224182128906,131.224182128906,19022506,"2014-08-26","BCAP"
162.266464233398,162.266464233398,131.224182128906,162.266464233398,58985291,"2014-08-27","BCAP"
189.075714111328,191.897735595703,155.211410522461,189.075714111328,90607258,"2014-08-28","BCAP"
196.130783081055,201.774826049805,186.959197998047,196.130783081055,74429516,"2014-08-29","BCAP"
193.308746337891,199.658309936523,191.897735595703,193.308746337891,91510155,"2014-09-01","BCAP"
186.959197998047,195.425262451172,179.198623657227,186.959197998047,91293999,"2014-09-02","BCAP"
186.253692626953,188.370208740234,179.90412902832,186.253692626953,50377289,"2014-09-03","BCAP"
185.548187255859,187.664703369141,182.726150512695,185.548187255859,36076923,"2014-09-04","BCAP"
184.842666625977,187.664703369141,183.431655883789,184.842666625977,41451785,"2014-09-05","BCAP"
184.842666625977,186.959197998047,184.137161254883,184.842666625977,40172562,"2014-09-08","BCAP"
184.137161254883,186.253692626953,182.726150512695,184.137161254883,40201620,"2014-09-09","BCAP"
184.842666625977,184.842666625977,182.020645141602,184.842666625977,31473846,"2014-09-10","BCAP"
184.842666625977,186.253692626953,183.431655883789,184.842666625977,36804769,"2014-09-11","BCAP"
184.842666625977,185.548187255859,184.137161254883,184.842666625977,37619786,"2014-09-12","BCAP"
186.959197998047,187.664703369141,185.548187255859,186.959197998047,46125733,"2014-09-15","BCAP"
188.370208740234,192.603240966797,186.253692626953,188.370208740234,15135227,"2014-09-16","BCAP"
191.897735595703,194.014251708984,189.075714111328,191.897735595703,35293797,"2014-09-17","BCAP"
190.486724853516,193.308746337891,189.781219482422,190.486724853516,24186173,"2014-09-18","BCAP"
188.370208740234,191.897735595703,187.664703369141,188.370208740234,38781363,"2014-09-19","BCAP"
186.959197998047,190.486724853516,186.253692626953,186.959197998047,26529880,"2014-09-22","BCAP"
182.726150512695,186.959197998047,180.609634399414,182.726150512695,5822767,"2014-09-23","BCAP"
182.020645141602,184.842666625977,178.493118286133,182.020645141602,5319583,"2014-09-24","BCAP"
181.315139770508,182.726150512695,178.493118286133,181.315139770508,3687422,"2014-09-25","BCAP"
179.90412902832,181.315139770508,177.787612915039,179.90412902832,1508136,"2014-09-26","BCAP"
175.671096801758,179.90412902832,174.26008605957,175.671096801758,824939,"2014-09-29","BCAP"
173.554565429688,179.198623657227,168.616027832031,173.554565429688,8091351,"2014-09-30","BCAP"
171.438049316406,174.26008605957,168.616027832031,171.438049316406,29182584,"2014-10-01","BCAP"
169.321533203125,172.849060058594,164.382995605469,169.321533203125,45140625,"2014-10-02","BCAP"
170.027038574219,170.027038574219,162.266464233398,170.027038574219,39864273,"2014-10-03","BCAP"
168.616027832031,170.732543945312,165.088500976562,168.616027832031,9985735,"2014-10-06","BCAP"
168.616027832031,169.321533203125,166.49951171875,168.616027832031,2024078,"2014-10-07","BCAP"
169.321533203125,169.321533203125,165.794006347656,169.321533203125,360025,"2014-10-08","BCAP"
169.321533203125,172.849060058594,165.088500976562,169.321533203125,11573956,"2014-10-09","BCAP"
167.910522460938,170.027038574219,167.910522460938,167.910522460938,682488,"2014-10-10","BCAP"
169.321533203125,170.027038574219,168.616027832031,169.321533203125,9649097,"2014-10-13","BCAP"
169.321533203125,169.321533203125,165.088500976562,169.321533203125,280649,"2014-10-14","BCAP"
167.205017089844,170.732543945312,167.205017089844,167.205017089844,8813527,"2014-10-15","BCAP"
169.321533203125,169.321533203125,169.321533203125,169.321533203125,708,"2014-10-16","BCAP"
167.910522460938,169.321533203125,164.382995605469,167.910522460938,3160850,"2014-10-17","BCAP"
169.321533203125,170.732543945312,165.088500976562,169.321533203125,7403193,"2014-10-20","BCAP"
167.910522460938,170.027038574219,167.910522460938,167.910522460938,4525827,"2014-10-21","BCAP"
169.321533203125,169.321533203125,168.616027832031,169.321533203125,5915609,"2014-10-22","BCAP"
169.321533203125,169.321533203125,166.49951171875,169.321533203125,6378,"2014-10-23","BCAP"
166.49951171875,169.321533203125,165.088500976562,166.49951171875,156625,"2014-10-24","BCAP"
166.49951171875,167.205017089844,159.444442749023,166.49951171875,606656,"2014-10-27","BCAP"
166.49951171875,169.321533203125,160.149948120117,166.49951171875,3861765,"2014-10-28","BCAP"
167.910522460938,167.910522460938,162.266464233398,167.910522460938,1536485,"2014-10-29","BCAP"
167.910522460938,172.1435546875,163.677490234375,167.910522460938,6133891,"2014-10-30","BCAP"
167.205017089844,167.910522460938,167.205017089844,167.205017089844,7795,"2014-10-31","BCAP"
167.205017089844,167.205017089844,161.560958862305,167.205017089844,963137,"2014-11-03","BCAP"
167.205017089844,169.321533203125,155.211410522461,167.205017089844,763281,"2014-11-04","BCAP"
166.49951171875,166.49951171875,156.622421264648,166.49951171875,859666,"2014-11-05","BCAP"
167.910522460938,167.910522460938,166.49951171875,167.910522460938,29057,"2014-11-06","BCAP"
165.794006347656,165.794006347656,159.444442749023,165.794006347656,18426,"2014-11-07","BCAP"
163.677490234375,163.677490234375,159.444442749023,163.677490234375,100636,"2014-11-10","BCAP"
155.211410522461,162.266464233398,153.800399780273,155.211410522461,39687,"2014-11-11","BCAP"
159.444442749023,159.444442749023,148.156341552734,159.444442749023,240252,"2014-11-12","BCAP"
159.444442749023,159.444442749023,159.444442749023,159.444442749023,708,"2014-11-13","BCAP"
159.444442749023,159.444442749023,159.444442749023,159.444442749023,0,"2014-11-14","BCAP"
159.444442749023,155.211410522461,141.101272583008,143.923309326172,155916,"2014-11-17","BCAP"
145.334320068359,145.334320068359,142.512298583984,145.334320068359,626500,"2014-11-18","BCAP"
144.628814697266,148.156341552734,142.512298583984,144.628814697266,63075,"2014-11-19","BCAP"
143.923309326172,144.628814697266,141.101272583008,143.923309326172,71579,"2014-11-20","BCAP"
143.923309326172,143.923309326172,138.279251098633,143.923309326172,112685,"2014-11-21","BCAP"
143.923309326172,143.923309326172,138.279251098633,143.923309326172,86462,"2014-11-24","BCAP"
143.923309326172,143.923309326172,141.101272583008,143.923309326172,12048,"2014-11-25","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,1417,"2014-11-26","BCAP"
142.512298583984,143.923309326172,139.69026184082,142.512298583984,31891,"2014-11-27","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,0,"2014-11-28","BCAP"
132.635208129883,141.806777954102,129.813171386719,141.806777954102,293406,"2014-12-01","BCAP"
143.217803955078,143.217803955078,142.512298583984,142.512298583984,1417,"2014-12-02","BCAP"
141.806777954102,143.923309326172,141.806777954102,143.217803955078,21261,"2014-12-03","BCAP"
141.806777954102,141.806777954102,141.806777954102,141.806777954102,7087,"2014-12-04","BCAP"
141.806777954102,141.806777954102,141.806777954102,141.806777954102,708,"2014-12-05","BCAP"
141.806777954102,141.806777954102,141.806777954102,141.806777954102,2834,"2014-12-08","BCAP"
141.806777954102,143.217803955078,124.169128417969,143.217803955078,233165,"2014-12-09","BCAP"
143.217803955078,143.217803955078,143.217803955078,143.217803955078,0,"2014-12-10","BCAP"
141.101272583008,141.101272583008,138.279251098633,141.101272583008,160877,"2014-12-11","BCAP"
143.217803955078,143.217803955078,142.512298583984,142.512298583984,8504,"2014-12-12","BCAP"
143.217803955078,143.217803955078,141.806777954102,141.806777954102,223952,"2014-12-15","BCAP"
141.806777954102,141.806777954102,141.806777954102,141.806777954102,0,"2014-12-16","BCAP"
142.512298583984,142.512298583984,142.512298583984,142.512298583984,708,"2014-12-17","BCAP"
126.991149902344,141.101272583008,126.991149902344,141.101272583008,128276,"2014-12-18","BCAP"
126.991149902344,143.217803955078,126.991149902344,139.69026184082,224661,"2014-12-19","BCAP"
141.101272583008,141.101272583008,127.696655273438,136.162734985352,1014165,"2014-12-22","BCAP"
128.402160644531,138.984756469727,126.991149902344,135.457229614258,507436,"2014-12-23","BCAP"
127.696655273438,144.628814697266,126.991149902344,144.628814697266,1230321,"2014-12-24","BCAP"
144.628814697266,145.334320068359,127.696655273438,141.101272583008,4860338,"2014-12-29","BCAP"
131.9296875,141.101272583008,131.9296875,140.395767211914,15418712,"2014-12-30","BCAP"
139.69026184082,140.395767211914,126.991149902344,126.991149902344,730680,"2015-01-02","BCAP"
137.573745727539,139.69026184082,136.162734985352,138.984756469727,1052435,"2015-01-05","BCAP"
138.279251098633,140.395767211914,138.279251098633,139.69026184082,219700,"2015-01-06","BCAP"
139.69026184082,141.101272583008,134.04621887207,141.101272583008,437983,"2015-01-07","BCAP"
141.101272583008,141.101272583008,134.04621887207,140.395767211914,107015,"2015-01-08","BCAP"
140.395767211914,142.512298583984,140.395767211914,141.101272583008,839822,"2015-01-09","BCAP"
140.395767211914,141.101272583008,135.457229614258,141.101272583008,467749,"2015-01-12","BCAP"
138.279251098633,141.101272583008,138.279251098633,140.395767211914,45357,"2015-01-13","BCAP"
143.923309326172,143.923309326172,140.395767211914,140.395767211914,32600,"2015-01-14","BCAP"
140.395767211914,141.101272583008,139.69026184082,140.395767211914,2834,"2015-01-15","BCAP"
140.395767211914,140.395767211914,140.395767211914,140.395767211914,70871,"2015-01-16","BCAP"
143.923309326172,143.923309326172,141.101272583008,141.101272583008,7795,"2015-01-19","BCAP"
140.395767211914,141.101272583008,127.696655273438,138.984756469727,895101,"2015-01-20","BCAP"
143.923309326172,143.923309326172,132.635208129883,139.69026184082,1011330,"2015-01-21","BCAP"
140.395767211914,140.395767211914,137.573745727539,138.984756469727,178595,"2015-01-22","BCAP"
139.69026184082,139.69026184082,136.162734985352,138.279251098633,52444,"2015-01-23","BCAP"
136.868240356445,136.868240356445,133.340713500977,133.340713500977,374199,"2015-01-26","BCAP"
140.395767211914,140.395767211914,132.635208129883,134.04621887207,261514,"2015-01-27","BCAP"
129.813171386719,132.635208129883,129.813171386719,132.635208129883,324589,"2015-01-28","BCAP"
134.04621887207,134.04621887207,129.813171386719,134.04621887207,326715,"2015-01-29","BCAP"
135.457229614258,138.279251098633,132.635208129883,135.457229614258,116937,"2015-01-30","BCAP"
132.635208129883,139.69026184082,129.813171386719,139.69026184082,609491,"2015-02-02","BCAP"
138.984756469727,140.395767211914,138.984756469727,138.984756469727,270018,"2015-02-03","BCAP"
136.868240356445,139.69026184082,136.868240356445,139.69026184082,783125,"2015-02-04","BCAP"
141.101272583008,141.101272583008,141.101272583008,141.101272583008,390499,"2015-02-05","BCAP"
143.923309326172,152.389373779297,142.512298583984,151.683868408203,3374172,"2015-02-06","BCAP"
151.683868408203,154.505905151367,151.683868408203,154.505905151367,1956750,"2015-02-09","BCAP"
155.211410522461,163.677490234375,155.211410522461,162.266464233398,5938287,"2015-02-10","BCAP"
164.382995605469,172.1435546875,164.382995605469,168.616027832031,5659764,"2015-02-11","BCAP"
172.849060058594,179.198623657227,170.732543945312,179.198623657227,5572593,"2015-02-12","BCAP"
179.198623657227,182.726150512695,177.082107543945,177.082107543945,4623629,"2015-02-13","BCAP"
177.787612915039,184.842666625977,177.787612915039,181.315139770508,10605148,"2015-02-16","BCAP"
181.315139770508,184.842666625977,180.609634399414,182.726150512695,4013429,"2015-02-17","BCAP"
183.431655883789,187.664703369141,183.431655883789,186.253692626953,18275525,"2015-02-18","BCAP"
186.253692626953,187.664703369141,184.842666625977,185.548187255859,15485330,"2015-02-20","BCAP"
185.548187255859,187.664703369141,184.842666625977,185.548187255859,9547751,"2015-02-23","BCAP"
185.548187255859,186.959197998047,184.842666625977,184.842666625977,6197675,"2015-02-24","BCAP"
185.548187255859,186.253692626953,184.137161254883,186.253692626953,10910602,"2015-02-25","BCAP"
186.253692626953,186.959197998047,183.431655883789,186.253692626953,9668941,"2015-02-26","BCAP"
186.253692626953,190.486724853516,186.253692626953,189.075714111328,21616388,"2015-02-27","BCAP"
189.075714111328,193.308746337891,189.075714111328,192.603240966797,16618559,"2015-03-02","BCAP"
192.603240966797,194.719757080078,192.603240966797,192.603240966797,16066473,"2015-03-03","BCAP"
193.308746337891,201.774826049805,192.603240966797,201.774826049805,48537476,"2015-03-04","BCAP"
225.76203918457,225.76203918457,201.774826049805,225.76203918457,111723296,"2015-03-05","BCAP"
227.878570556641,249.043762207031,226.467544555664,246.221725463867,124925161,"2015-03-06","BCAP"
246.927230834961,248.338256835938,244.81071472168,246.221725463867,57660710,"2015-03-09","BCAP"
246.927230834961,253.982299804688,245.516220092773,251.865783691406,54537422,"2015-03-10","BCAP"
251.865783691406,252.5712890625,248.338256835938,251.160278320312,41137118,"2015-03-11","BCAP"
251.160278320312,251.865783691406,246.927230834961,249.749267578125,35974868,"2015-03-12","BCAP"
249.749267578125,251.160278320312,249.043762207031,251.160278320312,31947974,"2015-03-13","BCAP"
251.160278320312,255.393310546875,250.454772949219,252.5712890625,30264077,"2015-03-16","BCAP"
252.5712890625,253.276794433594,249.749267578125,251.865783691406,24958668,"2015-03-17","BCAP"
251.865783691406,251.865783691406,248.338256835938,251.160278320312,26193242,"2015-03-18","BCAP"
250.454772949219,252.5712890625,249.749267578125,252.5712890625,29691438,"2015-03-19","BCAP"
252.5712890625,253.982299804688,246.221725463867,250.454772949219,35514915,"2015-03-20","BCAP"
250.454772949219,251.865783691406,247.632736206055,250.454772949219,33104590,"2015-03-23","BCAP"
250.454772949219,251.160278320312,248.338256835938,250.454772949219,78427354,"2015-03-24","BCAP"
249.749267578125,249.749267578125,246.221725463867,248.338256835938,27216620,"2015-03-25","BCAP"
248.338256835938,248.338256835938,238.461166381836,240.577682495117,23625583,"2015-03-26","BCAP"
240.577682495117,241.283187866211,238.461166381836,241.283187866211,11983590,"2015-03-27","BCAP"
241.283187866211,242.694198608398,240.577682495117,241.988693237305,15549114,"2015-03-30","BCAP"
242.694198608398,246.927230834961,242.694198608398,246.221725463867,35146385,"2015-03-31","BCAP"
246.221725463867,248.338256835938,246.221725463867,247.632736206055,30449759,"2015-04-01","BCAP"
247.632736206055,247.632736206055,247.632736206055,247.632736206055,0,"2015-04-02","BCAP"
247.632736206055,260.331848144531,246.927230834961,259.626342773438,63374337,"2015-04-06","BCAP"
260.331848144531,261.037353515625,258.21533203125,259.626342773438,29877121,"2015-04-07","BCAP"
259.626342773438,268.092437744141,259.626342773438,265.270416259766,92975061,"2015-04-08","BCAP"
261.037353515625,270.914459228516,260.331848144531,268.797943115234,67176570,"2015-04-09","BCAP"
269.503448486328,272.325469970703,268.092437744141,269.503448486328,79398288,"2015-04-10","BCAP"
265.270416259766,271.619964599609,264.564910888672,265.270416259766,30987671,"2015-04-13","BCAP"
265.270416259766,265.975921630859,262.448364257812,265.270416259766,30171236,"2015-04-14","BCAP"
265.270416259766,265.270416259766,260.331848144531,263.153869628906,24881418,"2015-04-15","BCAP"
263.153869628906,264.564910888672,261.037353515625,261.742858886719,27094722,"2015-04-16","BCAP"
261.742858886719,262.448364257812,258.920837402344,260.331848144531,19427180,"2015-04-17","BCAP"
260.331848144531,261.037353515625,255.393310546875,256.098815917969,40295169,"2015-04-20","BCAP"
256.098815917969,257.509826660156,255.393310546875,256.098815917969,23206026,"2015-04-21","BCAP"
256.804321289062,257.509826660156,251.160278320312,253.982299804688,13760328,"2015-04-22","BCAP"
253.982299804688,255.393310546875,252.5712890625,253.982299804688,24712036,"2015-04-23","BCAP"
253.276794433594,253.982299804688,250.454772949219,251.865783691406,15535649,"2015-04-24","BCAP"
251.865783691406,253.276794433594,246.927230834961,248.338256835938,20831136,"2015-04-27","BCAP"
247.632736206055,247.632736206055,244.105209350586,246.221725463867,8775257,"2015-04-28","BCAP"
246.221725463867,246.927230834961,244.81071472168,245.516220092773,15777319,"2015-04-29","BCAP"
245.516220092773,246.221725463867,241.283187866211,242.694198608398,8285537,"2015-04-30","BCAP"
244.105209350586,246.221725463867,240.577682495117,243.399703979492,20848854,"2015-05-04","BCAP"
243.399703979492,245.516220092773,242.694198608398,244.105209350586,15321618,"2015-05-05","BCAP"
244.105209350586,244.81071472168,243.399703979492,244.81071472168,7457763,"2015-05-06","BCAP"
244.81071472168,244.81071472168,242.694198608398,244.81071472168,12233057,"2015-05-07","BCAP"
244.105209350586,244.81071472168,243.399703979492,244.81071472168,8728482,"2015-05-08","BCAP"
244.105209350586,244.81071472168,244.105209350586,244.81071472168,15189798,"2015-05-11","BCAP"
244.105209350586,244.81071472168,243.399703979492,244.105209350586,11232357,"2015-05-12","BCAP"
243.399703979492,244.105209350586,240.577682495117,243.399703979492,23781499,"2015-05-13","BCAP"
243.399703979492,244.105209350586,241.283187866211,243.399703979492,24566042,"2015-05-15","BCAP"
244.105209350586,244.81071472168,243.399703979492,244.105209350586,23162086,"2015-05-18","BCAP"
243.399703979492,244.105209350586,242.694198608398,244.105209350586,7373427,"2015-05-19","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,22493063,"2015-05-20","BCAP"
244.105209350586,244.105209350586,242.694198608398,243.399703979492,9598779,"2015-05-21","BCAP"
243.399703979492,244.81071472168,241.283187866211,244.105209350586,13982155,"2015-05-22","BCAP"
243.399703979492,244.81071472168,242.694198608398,244.81071472168,15114675,"2015-05-25","BCAP"
244.105209350586,244.81071472168,243.399703979492,244.81071472168,15381150,"2015-05-26","BCAP"
244.105209350586,244.81071472168,244.105209350586,244.105209350586,10930446,"2015-05-27","BCAP"
243.399703979492,244.105209350586,242.694198608398,244.105209350586,9919825,"2015-05-28","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,10153699,"2015-05-29","BCAP"
243.399703979492,244.105209350586,240.577682495117,244.105209350586,10583887,"2015-06-01","BCAP"
244.105209350586,244.105209350586,242.694198608398,244.105209350586,13175642,"2015-06-03","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,11631361,"2015-06-04","BCAP"
243.399703979492,244.105209350586,242.694198608398,244.105209350586,11958077,"2015-06-05","BCAP"
243.399703979492,244.105209350586,238.461166381836,238.461166381836,17050164,"2015-06-08","BCAP"
242.694198608398,243.399703979492,240.577682495117,243.399703979492,8904242,"2015-06-09","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,11303228,"2015-06-10","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,13060122,"2015-06-11","BCAP"
244.105209350586,244.105209350586,242.694198608398,244.105209350586,13826947,"2015-06-12","BCAP"
243.399703979492,244.105209350586,241.988693237305,244.105209350586,11889332,"2015-06-15","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,11861692,"2015-06-16","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,12270618,"2015-06-17","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,12656157,"2015-06-18","BCAP"
243.399703979492,244.105209350586,243.399703979492,244.105209350586,12969407,"2015-06-19","BCAP"
243.399703979492,248.338256835938,243.399703979492,248.338256835938,18024641,"2015-06-22","BCAP"
247.632736206055,252.5712890625,247.632736206055,252.5712890625,17022524,"2015-06-23","BCAP"
252.5712890625,260.331848144531,251.865783691406,260.331848144531,23044440,"2015-06-24","BCAP"
260.331848144531,261.037353515625,260.331848144531,261.037353515625,13449913,"2015-06-25","BCAP"
261.037353515625,261.037353515625,259.626342773438,260.331848144531,13138789,"2015-06-26","BCAP"
259.626342773438,261.037353515625,259.626342773438,260.331848144531,12201165,"2015-06-29","BCAP"
259.626342773438,260.331848144531,259.626342773438,260.331848144531,12488193,"2015-06-30","BCAP"
259.626342773438,260.331848144531,250.454772949219,258.21533203125,20953034,"2015-07-01","BCAP"
258.21533203125,258.21533203125,256.098815917969,258.21533203125,11902089,"2015-07-02","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,12019026,"2015-07-03","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,13345024,"2015-07-06","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,14965845,"2015-07-07","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,19195432,"2015-07-08","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,13220291,"2015-07-09","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,20402366,"2015-07-10","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,7902834,"2015-07-13","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,12337237,"2015-07-14","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,12269910,"2015-07-15","BCAP"
257.509826660156,257.509826660156,256.804321289062,257.509826660156,12500241,"2015-07-22","BCAP"
256.804321289062,257.509826660156,256.098815917969,257.509826660156,13074296,"2015-07-23","BCAP"
256.804321289062,257.509826660156,256.098815917969,257.509826660156,13234465,"2015-07-24","BCAP"
256.804321289062,257.509826660156,256.804321289062,257.509826660156,12516541,"2015-07-27","BCAP"
257.509826660156,257.509826660156,256.098815917969,257.509826660156,12718524,"2015-07-28","BCAP"
257.509826660156,257.509826660156,256.804321289062,257.509826660156,12313141,"2015-07-29","BCAP"
257.509826660156,257.509826660156,256.804321289062,257.509826660156,12962320,"2015-07-30","BCAP"
256.804321289062,258.21533203125,256.098815917969,258.21533203125,12600878,"2015-07-31","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,12119663,"2015-08-03","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,12619304,"2015-08-04","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,12192660,"2015-08-05","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,11163612,"2015-08-06","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,10986434,"2015-08-07","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,10737677,"2015-08-10","BCAP"
257.509826660156,258.21533203125,256.804321289062,258.21533203125,14980020,"2015-08-11","BCAP"
257.509826660156,258.21533203125,254.687805175781,258.21533203125,14894266,"2015-08-12","BCAP"
257.509826660156,258.21533203125,257.509826660156,258.21533203125,14601568,"2015-08-13","BCAP"
256.804321289062,258.21533203125,256.804321289062,258.21533203125,7079312,"2015-08-14","BCAP"
256.804321289062,257.509826660156,256.804321289062,257.509826660156,10702241,"2015-08-18","BCAP"
256.804321289062,257.509826660156,253.982299804688,253.982299804688,10809257,"2015-08-19","BCAP"
253.982299804688,256.098815917969,253.982299804688,254.687805175781,8893611,"2015-08-20","BCAP"
253.982299804688,254.687805175781,253.276794433594,254.687805175781,1634995,"2015-08-21","BCAP"
254.687805175781,254.687805175781,244.81071472168,246.927230834961,1489710,"2015-08-24","BCAP"
246.927230834961,246.927230834961,239.16667175293,245.516220092773,1638539,"2015-08-25","BCAP"
243.399703979492,246.221725463867,236.344635009766,243.399703979492,1620821,"2015-08-26","BCAP"
244.105209350586,244.81071472168,237.755661010742,239.872177124023,1300484,"2015-08-27","BCAP"
240.577682495117,242.694198608398,237.050140380859,242.694198608398,550668,"2015-08-28","BCAP"
243.399703979492,244.81071472168,239.16667175293,244.81071472168,155207,"2015-08-31","BCAP"
245.516220092773,245.516220092773,237.755661010742,241.283187866211,761155,"2015-09-01","BCAP"
241.988693237305,241.988693237305,236.344635009766,240.577682495117,688158,"2015-09-02","BCAP"
241.283187866211,241.283187866211,237.755661010742,239.16667175293,450740,"2015-09-03","BCAP"
239.16667175293,253.982299804688,237.755661010742,253.982299804688,213321,"2015-09-04","BCAP"
253.982299804688,253.982299804688,253.276794433594,253.982299804688,4960,"2015-09-07","BCAP"
253.982299804688,253.982299804688,253.982299804688,253.982299804688,4252,"2015-09-08","BCAP"
253.982299804688,253.982299804688,251.160278320312,251.160278320312,14882,"2015-09-09","BCAP"
251.865783691406,251.865783691406,251.865783691406,251.865783691406,708,"2015-09-10","BCAP"
251.865783691406,251.865783691406,251.160278320312,251.865783691406,20552,"2015-09-11","BCAP"
251.865783691406,251.865783691406,242.694198608398,244.105209350586,1235282,"2015-09-14","BCAP"
244.81071472168,244.81071472168,244.81071472168,244.81071472168,1417,"2015-09-15","BCAP"
242.694198608398,242.694198608398,242.694198608398,242.694198608398,35435,"2015-09-16","BCAP"
242.694198608398,242.694198608398,242.694198608398,242.694198608398,1417,"2015-09-17","BCAP"
242.694198608398,242.694198608398,242.694198608398,242.694198608398,1417,"2015-09-18","BCAP"
242.694198608398,242.694198608398,242.694198608398,242.694198608398,17717,"2015-09-21","BCAP"
243.399703979492,243.399703979492,243.399703979492,243.399703979492,708,"2015-09-22","BCAP"
241.988693237305,241.988693237305,239.16667175293,239.872177124023,80084,"2015-09-23","BCAP"
239.872177124023,239.872177124023,239.872177124023,239.872177124023,708,"2015-09-25","BCAP"
239.16667175293,239.16667175293,237.755661010742,238.461166381836,18426,"2015-09-28","BCAP"
237.755661010742,237.755661010742,232.817108154297,235.639129638672,135363,"2015-09-29","BCAP"
236.344635009766,236.344635009766,234.933624267578,235.639129638672,5669,"2015-09-30","BCAP"
236.344635009766,236.344635009766,236.344635009766,236.344635009766,13465,"2015-10-01","BCAP"
237.050140380859,242.694198608398,236.344635009766,236.344635009766,175051,"2015-10-02","BCAP"
240,240,236.428573608398,237.142852783203,50400,"2015-10-05","BCAP"
239.285720825195,240.714279174805,239.285720825195,240.714279174805,21000,"2015-10-06","BCAP"
240,240,237.142852783203,237.142852783203,76300,"2015-10-07","BCAP"
239.285720825195,239.285720825195,237.857147216797,237.857147216797,1400,"2015-10-08","BCAP"
237.142852783203,237.142852783203,214.285720825195,225.714279174805,1071000,"2015-10-09","BCAP"
226.428573608398,227.142852783203,220.714279174805,225.714279174805,116200,"2015-10-12","BCAP"
225.714279174805,228.571426391602,223.571426391602,223.571426391602,193900,"2015-10-13","BCAP"
224.285720825195,228.571426391602,215.714279174805,227.142852783203,336000,"2015-10-15","BCAP"
216.428573608398,225,214.285720825195,216.428573608398,403900,"2015-10-16","BCAP"
216.428573608398,216.428573608398,208.571426391602,216.428573608398,1756300,"2015-10-19","BCAP"
216.428573608398,217.142852783203,212.142852783203,217.142852783203,196700,"2015-10-20","BCAP"
215.714279174805,218.571426391602,214.285720825195,218.571426391602,178500,"2015-10-21","BCAP"
217.857147216797,217.857147216797,215.714279174805,217.857147216797,70700,"2015-10-22","BCAP"
218.571426391602,218.571426391602,210,217.142852783203,632800,"2015-10-23","BCAP"
217.857147216797,218.571426391602,211.428573608398,215,411600,"2015-10-26","BCAP"
214.285720825195,214.285720825195,210.714279174805,212.857147216797,71400,"2015-10-27","BCAP"
213.571426391602,213.571426391602,212.142852783203,212.142852783203,97300,"2015-10-28","BCAP"
211.428573608398,211.428573608398,210.714279174805,211.428573608398,109900,"2015-10-29","BCAP"
210.714279174805,211.428573608398,207.142852783203,210,243600,"2015-10-30","BCAP"
210.714279174805,210.714279174805,205,208.571426391602,183400,"2015-11-02","BCAP"
209.285720825195,209.285720825195,206.428573608398,208.571426391602,85400,"2015-11-03","BCAP"
209.285720825195,209.285720825195,203.571426391602,208.571426391602,268100,"2015-11-04","BCAP"
209.285720825195,209.285720825195,205.714279174805,209.285720825195,87500,"2015-11-05","BCAP"
210,210,208.571426391602,208.571426391602,226100,"2015-11-06","BCAP"
208.571426391602,208.571426391602,208.571426391602,208.571426391602,4900,"2015-11-09","BCAP"
208.571426391602,208.571426391602,200,207.142852783203,522900,"2015-11-10","BCAP"
207.142852783203,207.857147216797,204.285720825195,207.857147216797,294700,"2015-11-11","BCAP"
208.571426391602,208.571426391602,205,207.857147216797,173600,"2015-11-12","BCAP"
208.571426391602,208.571426391602,202.857147216797,202.857147216797,53900,"2015-11-13","BCAP"
204.285720825195,204.285720825195,199.285720825195,199.285720825195,145600,"2015-11-16","BCAP"
200.714279174805,200.714279174805,196.428573608398,200.714279174805,317100,"2015-11-17","BCAP"
202.142852783203,202.142852783203,202.142852783203,202.142852783203,700,"2015-11-18","BCAP"
202.857147216797,202.857147216797,202.857147216797,202.857147216797,700,"2015-11-19","BCAP"
204.285720825195,204.285720825195,197.857147216797,202.857147216797,99400,"2015-11-20","BCAP"
204.285720825195,204.285720825195,199.285720825195,204.285720825195,158900,"2015-11-23","BCAP"
206.428573608398,206.428573608398,206.428573608398,206.428573608398,700,"2015-11-24","BCAP"
208.571426391602,208.571426391602,202.142852783203,207.142852783203,187600,"2015-11-25","BCAP"
209.285720825195,209.285720825195,209.285720825195,209.285720825195,700,"2015-11-26","BCAP"
211.428573608398,220.714279174805,210.714279174805,220.714279174805,216300,"2015-11-27","BCAP"
220,222.857147216797,217.142852783203,221.428573608398,121800,"2015-11-30","BCAP"
222.142852783203,222.142852783203,214.285720825195,221.428573608398,453600,"2015-12-01","BCAP"
222.857147216797,222.857147216797,215,220.714279174805,320600,"2015-12-02","BCAP"
221.428573608398,221.428573608398,215,220.714279174805,229600,"2015-12-03","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2015-12-04","BCAP"
221.428573608398,221.428573608398,219.285720825195,220.714279174805,29400,"2015-12-07","BCAP"
220,220.714279174805,219.285720825195,220.714279174805,287700,"2015-12-08","BCAP"
220.714279174805,220.714279174805,220.714279174805,220.714279174805,0,"2015-12-09","BCAP"
223.571426391602,223.571426391602,217.142852783203,220,114100,"2015-12-10","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2015-12-11","BCAP"
222.857147216797,222.857147216797,219.285720825195,220,80500,"2015-12-14","BCAP"
220,220,220,220,70700,"2015-12-15","BCAP"
220,220,220,220,700,"2015-12-16","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2015-12-17","BCAP"
222.857147216797,222.857147216797,221.428573608398,222.857147216797,87500,"2015-12-18","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2015-12-21","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2015-12-22","BCAP"
222.857147216797,222.857147216797,217.142852783203,222.857147216797,390600,"2015-12-23","BCAP"
227.142852783203,227.142852783203,222.857147216797,227.142852783203,71400,"2015-12-28","BCAP"
231.428573608398,231.428573608398,231.428573608398,231.428573608398,700,"2015-12-29","BCAP"
235.714279174805,240.714279174805,225,240.714279174805,2057300,"2015-12-30","BCAP"
245,245,227.142852783203,234.285720825195,600600,"2016-01-04","BCAP"
238.571426391602,238.571426391602,238.571426391602,238.571426391602,700,"2016-01-05","BCAP"
242.857147216797,242.857147216797,225,225,125300,"2016-01-06","BCAP"
229.285720825195,229.285720825195,229.285720825195,229.285720825195,700,"2016-01-07","BCAP"
233.571426391602,233.571426391602,233.571426391602,233.571426391602,700,"2016-01-08","BCAP"
237.857147216797,237.857147216797,226.428573608398,228.571426391602,20300,"2016-01-11","BCAP"
229.285720825195,229.285720825195,223.571426391602,229.285720825195,24500,"2016-01-12","BCAP"
233.571426391602,233.571426391602,225,227.857147216797,48300,"2016-01-13","BCAP"
232.142852783203,232.142852783203,232.142852783203,232.142852783203,700,"2016-01-14","BCAP"
236.428573608398,236.428573608398,228.571426391602,228.571426391602,7700,"2016-01-15","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-01-18","BCAP"
237.142852783203,237.142852783203,226.428573608398,228.571426391602,95200,"2016-01-19","BCAP"
232.857147216797,232.857147216797,225.714279174805,228.571426391602,89600,"2016-01-20","BCAP"
232.857147216797,232.857147216797,224.285720825195,228.571426391602,88900,"2016-01-21","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-01-22","BCAP"
237.142852783203,237.142852783203,227.857147216797,228.571426391602,29400,"2016-01-25","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-01-26","BCAP"
237.142852783203,237.142852783203,229.285720825195,230,166600,"2016-01-27","BCAP"
234.285720825195,234.285720825195,223.571426391602,228.571426391602,69300,"2016-01-28","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-01-29","BCAP"
236.428573608398,236.428573608398,225.714279174805,228.571426391602,85400,"2016-02-01","BCAP"
232.857147216797,232.857147216797,227.142852783203,228.571426391602,18200,"2016-02-02","BCAP"
232.857147216797,232.857147216797,228.571426391602,228.571426391602,12600,"2016-02-03","BCAP"
232.857147216797,232.857147216797,225,225,18200,"2016-02-04","BCAP"
229.285720825195,229.285720825195,222.857147216797,222.857147216797,4900,"2016-02-05","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,700,"2016-02-09","BCAP"
234.285720825195,234.285720825195,234.285720825195,234.285720825195,700,"2016-02-10","BCAP"
238.571426391602,238.571426391602,238.571426391602,238.571426391602,700,"2016-02-11","BCAP"
244.285720825195,244.285720825195,233.571426391602,233.571426391602,1400,"2016-02-12","BCAP"
239.285720825195,239.285720825195,239.285720825195,239.285720825195,700,"2016-02-15","BCAP"
245,245,215.714279174805,227.857147216797,43400,"2016-02-16","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-02-17","BCAP"
238.571426391602,238.571426391602,238.571426391602,238.571426391602,700,"2016-02-18","BCAP"
244.285720825195,244.285720825195,227.857147216797,228.571426391602,18900,"2016-02-19","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-02-22","BCAP"
239.285720825195,239.285720825195,214.285720825195,227.857147216797,17500,"2016-02-23","BCAP"
235,235,214.285720825195,227.142852783203,8400,"2016-02-24","BCAP"
234.285720825195,234.285720825195,224.285720825195,224.285720825195,5600,"2016-02-25","BCAP"
228.571426391602,228.571426391602,214.285720825195,224.285720825195,13300,"2016-02-26","BCAP"
228.571426391602,228.571426391602,214.285720825195,224.285720825195,17500,"2016-02-29","BCAP"
230.714279174805,230.714279174805,214.285720825195,228.571426391602,6300,"2016-03-01","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,1400,"2016-03-02","BCAP"
230.714279174805,230.714279174805,230.714279174805,230.714279174805,700,"2016-03-03","BCAP"
230.714279174805,230.714279174805,230.714279174805,230.714279174805,700,"2016-03-04","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-03-07","BCAP"
231.428573608398,231.428573608398,231.428573608398,231.428573608398,700,"2016-03-08","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,700,"2016-03-10","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-03-11","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-03-14","BCAP"
241.428573608398,241.428573608398,241.428573608398,241.428573608398,700,"2016-03-15","BCAP"
247.857147216797,247.857147216797,247.857147216797,247.857147216797,700,"2016-03-16","BCAP"
247.857147216797,247.857147216797,247.857147216797,247.857147216797,0,"2016-03-17","BCAP"
250,250,250,250,700,"2016-03-18","BCAP"
251.428573608398,251.428573608398,251.428573608398,251.428573608398,700,"2016-03-21","BCAP"
251.428573608398,251.428573608398,251.428573608398,251.428573608398,0,"2016-03-22","BCAP"
251.428573608398,251.428573608398,251.428573608398,251.428573608398,0,"2016-03-23","BCAP"
251.428573608398,251.428573608398,235.714279174805,235.714279174805,1400,"2016-03-24","BCAP"
245.714279174805,245.714279174805,245.714279174805,245.714279174805,700,"2016-03-28","BCAP"
240,240,222.857147216797,232.857147216797,51100,"2016-03-29","BCAP"
217.142852783203,230,212.857147216797,230,44100,"2016-03-30","BCAP"
230,234.285720825195,230,234.285720825195,7700,"2016-03-31","BCAP"
234.285720825195,234.285720825195,234.285720825195,234.285720825195,0,"2016-04-01","BCAP"
214.285720825195,222.857147216797,214.285720825195,222.857147216797,2800,"2016-04-04","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,1400,"2016-04-05","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,700,"2016-04-06","BCAP"
214.285720825195,227.857147216797,214.285720825195,227.857147216797,4900,"2016-04-07","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,700,"2016-04-08","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-11","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-12","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-13","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-14","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-15","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-18","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-19","BCAP"
227.142852783203,227.142852783203,207.142852783203,227.142852783203,157500,"2016-04-20","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-21","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-22","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2016-04-25","BCAP"
205.714279174805,205.714279174805,205.714279174805,205.714279174805,4200,"2016-04-26","BCAP"
205.714279174805,228.571426391602,203.571426391602,227.142852783203,3430000,"2016-04-27","BCAP"
225.714279174805,228.571426391602,214.285720825195,228.571426391602,15789200,"2016-04-28","BCAP"
228.571426391602,230,221.428573608398,221.428573608398,3507000,"2016-04-29","BCAP"
221.428573608398,226.428573608398,221.428573608398,222.857147216797,2462600,"2016-05-02","BCAP"
222.142852783203,225,222.142852783203,223.571426391602,3083500,"2016-05-03","BCAP"
223.571426391602,225,222.857147216797,225,3850000,"2016-05-04","BCAP"
222.857147216797,224.285720825195,222.857147216797,224.285720825195,1941800,"2016-05-09","BCAP"
214.285720825195,222.857147216797,214.285720825195,222.857147216797,1582000,"2016-05-10","BCAP"
221.428573608398,222.142852783203,219.285720825195,221.428573608398,1922900,"2016-05-11","BCAP"
219.285720825195,221.428573608398,207.142852783203,213.571426391602,2186800,"2016-05-12","BCAP"
213.571426391602,220.714279174805,200,213.571426391602,2534700,"2016-05-13","BCAP"
212.857147216797,214.285720825195,212.857147216797,214.285720825195,3500000,"2016-05-16","BCAP"
213.571426391602,214.285720825195,213.571426391602,214.285720825195,3570700,"2016-05-17","BCAP"
212.857147216797,215.714279174805,200,214.285720825195,3916500,"2016-05-18","BCAP"
213.571426391602,234.285720825195,213.571426391602,234.285720825195,3070200,"2016-05-19","BCAP"
227.857147216797,235,227.857147216797,235,1967000,"2016-05-20","BCAP"
234.285720825195,235,228.571426391602,234.285720825195,2249100,"2016-05-23","BCAP"
234.285720825195,235,227.142852783203,234.285720825195,1799000,"2016-05-24","BCAP"
234.285720825195,235,228.571426391602,234.285720825195,2323300,"2016-05-25","BCAP"
234.285720825195,235.714279174805,234.285720825195,235.714279174805,2312100,"2016-05-26","BCAP"
235,235.714279174805,235,235.714279174805,2100700,"2016-05-27","BCAP"
235,235.714279174805,232.142852783203,235.714279174805,2112600,"2016-05-30","BCAP"
234.285720825195,235,234.285720825195,235,2107700,"2016-05-31","BCAP"
234.285720825195,235,214.285720825195,232.857147216797,2896600,"2016-06-01","BCAP"
232.857147216797,235,232.857147216797,235,3955000,"2016-06-02","BCAP"
234.285720825195,235.714279174805,231.428573608398,231.428573608398,3194800,"2016-06-03","BCAP"
232.857147216797,235,232.857147216797,235,3745000,"2016-06-06","BCAP"
235,236.428573608398,235,236.428573608398,3220000,"2016-06-07","BCAP"
237.142852783203,238.571426391602,227.142852783203,234.285720825195,3227700,"2016-06-08","BCAP"
235,237.857147216797,235,237.857147216797,3220700,"2016-06-09","BCAP"
237.857147216797,238.571426391602,237.857147216797,238.571426391602,2310000,"2016-06-10","BCAP"
235,237.857147216797,235,235,2188200,"2016-06-13","BCAP"
235,237.857147216797,234.285720825195,237.857147216797,2732100,"2016-06-14","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-06-15","BCAP"
237.857147216797,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-06-16","BCAP"
237.857147216797,239.285720825195,237.857147216797,239.285720825195,2380700,"2016-06-17","BCAP"
237.142852783203,237.857147216797,232.857147216797,237.857147216797,2102100,"2016-06-20","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-06-21","BCAP"
236.428573608398,237.857147216797,236.428573608398,237.857147216797,2104900,"2016-06-22","BCAP"
237.857147216797,237.857147216797,237.142852783203,237.857147216797,2452100,"2016-06-23","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-06-24","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,4204200,"2016-06-27","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-06-28","BCAP"
235.714279174805,237.857147216797,235.714279174805,237.857147216797,2267300,"2016-06-29","BCAP"
237.142852783203,237.857147216797,234.285720825195,234.285720825195,2345000,"2016-06-30","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-07-01","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,2100700,"2016-07-11","BCAP"
235.714279174805,237.857147216797,231.428573608398,237.142852783203,2223200,"2016-07-12","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.142852783203,1569400,"2016-07-13","BCAP"
237.142852783203,237.857147216797,230.714279174805,237.857147216797,2105600,"2016-07-14","BCAP"
237.857147216797,240,237.857147216797,240,1925700,"2016-07-15","BCAP"
239.285720825195,240,232.857147216797,239.285720825195,774200,"2016-07-18","BCAP"
238.571426391602,239.285720825195,232.142852783203,239.285720825195,702800,"2016-07-19","BCAP"
238.571426391602,239.285720825195,232.857147216797,239.285720825195,702100,"2016-07-20","BCAP"
237.857147216797,238.571426391602,232.857147216797,238.571426391602,714700,"2016-07-21","BCAP"
237.857147216797,238.571426391602,231.428573608398,237.857147216797,702100,"2016-07-22","BCAP"
237.857147216797,238.571426391602,231.428573608398,238.571426391602,704900,"2016-07-25","BCAP"
238.571426391602,238.571426391602,237.142852783203,237.857147216797,707700,"2016-07-26","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,700700,"2016-07-27","BCAP"
237.857147216797,237.857147216797,231.428573608398,236.428573608398,704900,"2016-07-28","BCAP"
236.428573608398,238.571426391602,236.428573608398,238.571426391602,607600,"2016-07-29","BCAP"
238.571426391602,238.571426391602,231.428573608398,237.142852783203,710500,"2016-08-01","BCAP"
237.857147216797,238.571426391602,230,236.428573608398,702800,"2016-08-02","BCAP"
235.714279174805,237.857147216797,230,236.428573608398,368900,"2016-08-03","BCAP"
238.571426391602,238.571426391602,237.857147216797,238.571426391602,350700,"2016-08-04","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,350700,"2016-08-05","BCAP"
237.142852783203,237.857147216797,230.714279174805,235.714279174805,318500,"2016-08-08","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,385700,"2016-08-09","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,420700,"2016-08-10","BCAP"
235.714279174805,235.714279174805,235.714279174805,235.714279174805,280700,"2016-08-11","BCAP"
237.142852783203,237.857147216797,237.142852783203,237.857147216797,140700,"2016-08-12","BCAP"
231.428573608398,236.428573608398,231.428573608398,236.428573608398,5600,"2016-08-15","BCAP"
236.428573608398,236.428573608398,236.428573608398,236.428573608398,0,"2016-08-16","BCAP"
237.857147216797,237.857147216797,237.142852783203,237.857147216797,211400,"2016-08-18","BCAP"
237.857147216797,237.857147216797,237.857147216797,237.857147216797,0,"2016-08-19","BCAP"
237.857147216797,240,231.428573608398,235.714279174805,265300,"2016-08-22","BCAP"
235.714279174805,235.714279174805,235.714279174805,235.714279174805,17500,"2016-08-23","BCAP"
235.714279174805,235.714279174805,235.714279174805,235.714279174805,0,"2016-08-24","BCAP"
228.571426391602,234.285720825195,228.571426391602,234.285720825195,1400,"2016-08-25","BCAP"
234.285720825195,234.285720825195,228.571426391602,234.285720825195,39200,"2016-08-26","BCAP"
234.285720825195,234.285720825195,234.285720825195,234.285720825195,35000,"2016-08-29","BCAP"
227.142852783203,233.571426391602,227.142852783203,233.571426391602,2800,"2016-08-30","BCAP"
233.571426391602,233.571426391602,233.571426391602,233.571426391602,0,"2016-08-31","BCAP"
233.571426391602,233.571426391602,227.142852783203,232.857147216797,4200,"2016-09-01","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-02","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-05","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-06","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-07","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-08","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-09","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-13","BCAP"
232.857147216797,232.857147216797,232.857147216797,232.857147216797,0,"2016-09-14","BCAP"
228.571426391602,231.428573608398,228.571426391602,231.428573608398,6300,"2016-09-15","BCAP"
231.428573608398,231.428573608398,231.428573608398,231.428573608398,0,"2016-09-16","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,700,"2016-09-19","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-20","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-21","BCAP"
224.285720825195,224.285720825195,221.428573608398,224.285720825195,4200,"2016-09-22","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-23","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-26","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-27","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-28","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-09-29","BCAP"
224.285720825195,231.428573608398,224.285720825195,231.428573608398,262500,"2016-09-30","BCAP"
231.428573608398,231.428573608398,231.428573608398,231.428573608398,0,"2016-10-03","BCAP"
231.428573608398,231.428573608398,217.142852783203,222.857147216797,9100,"2016-10-04","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-05","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-06","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-07","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,2100,"2016-10-10","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-11","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-12","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-13","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-14","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2016-10-17","BCAP"
224.285720825195,224.285720825195,223.571426391602,223.571426391602,1400,"2016-10-18","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-10-19","BCAP"
222.857147216797,223.571426391602,222.857147216797,223.571426391602,7000,"2016-10-20","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-10-21","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-10-24","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,700,"2016-10-25","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-10-26","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-10-27","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-10-28","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-10-31","BCAP"
224.285720825195,224.285720825195,223.571426391602,224.285720825195,35700,"2016-11-01","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-11-02","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2016-11-03","BCAP"
224.285720825195,224.285720825195,222.857147216797,223.571426391602,11900,"2016-11-04","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-07","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-08","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-09","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-10","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-11","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-14","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-15","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-16","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-17","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-18","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-21","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-22","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-23","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-24","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2016-11-25","BCAP"
223.571426391602,223.571426391602,214.285720825195,219.285720825195,330400,"2016-11-28","BCAP"
217.142852783203,221.428573608398,217.142852783203,220.714279174805,175700,"2016-11-29","BCAP"
217.142852783203,221.428573608398,217.142852783203,220.714279174805,0,"2016-11-30","BCAP"
220.714279174805,220.714279174805,220.714279174805,220.714279174805,0,"2016-12-01","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,7000,"2016-12-02","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-05","BCAP"
195.714279174805,214.285720825195,192.857147216797,214.285720825195,2284100,"2016-12-06","BCAP"
213.571426391602,214.285720825195,213.571426391602,214.285720825195,1050700,"2016-12-07","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-08","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-09","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-13","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-14","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2016-12-15","BCAP"
214.285720825195,214.285720825195,212.142852783203,212.857147216797,357700,"2016-12-16","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2016-12-19","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2016-12-20","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2016-12-21","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2016-12-22","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2016-12-23","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,700,"2016-12-27","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2016-12-28","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2016-12-29","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2016-12-30","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-01-02","BCAP"
210,214.285720825195,210,214.285720825195,3500,"2017-01-03","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-04","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-05","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-06","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-09","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-10","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-11","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-12","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-13","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-16","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-17","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-18","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2017-01-19","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,2800,"2017-01-20","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-23","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-24","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-25","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-26","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-27","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-30","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-01-31","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-02-01","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,17500,"2017-02-02","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-03","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-06","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-07","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-08","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-09","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-10","BCAP"
211.428573608398,211.428573608398,211.428573608398,211.428573608398,0,"2017-02-13","BCAP"
211.428573608398,211.428573608398,208.571426391602,210,848400,"2017-02-14","BCAP"
210,210,210,210,0,"2017-02-15","BCAP"
210,210,210,210,10500,"2017-02-16","BCAP"
210,211.428573608398,210,211.428573608398,700,"2017-02-17","BCAP"
212.142852783203,212.142852783203,212.142852783203,212.142852783203,700,"2017-02-20","BCAP"
212.857147216797,212.857147216797,212.142852783203,212.142852783203,2800,"2017-02-21","BCAP"
212.857147216797,212.857147216797,212.142852783203,212.857147216797,1051400,"2017-02-22","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,1400,"2017-02-23","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-02-24","BCAP"
211.428573608398,214.285720825195,211.428573608398,214.285720825195,297500,"2017-02-27","BCAP"
212.857147216797,212.857147216797,212.142852783203,212.857147216797,11200,"2017-02-28","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-03-01","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-03-02","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-03-03","BCAP"
210,210,210,210,13300,"2017-03-06","BCAP"
213.571426391602,214.285720825195,213.571426391602,214.285720825195,350700,"2017-03-07","BCAP"
214.285720825195,214.285720825195,212.857147216797,212.857147216797,22400,"2017-03-08","BCAP"
212.857147216797,212.857147216797,212.857147216797,212.857147216797,0,"2017-03-09","BCAP"
213.571426391602,213.571426391602,213.571426391602,213.571426391602,700,"2017-03-10","BCAP"
228.571426391602,228.571426391602,221.428573608398,221.428573608398,352100,"2017-03-13","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2017-03-14","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2017-03-15","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2017-03-16","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2017-03-17","BCAP"
218.571426391602,218.571426391602,218.571426391602,218.571426391602,1400,"2017-03-20","BCAP"
227.857147216797,228.571426391602,227.857147216797,228.571426391602,70700,"2017-03-21","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-22","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-23","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-24","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-27","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-29","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-03-30","BCAP"
228.571426391602,228.571426391602,175,225.714279174805,9800,"2017-03-31","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-03","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-04","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-05","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-06","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-07","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-10","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-11","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-12","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-13","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-17","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-18","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-19","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-20","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-21","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-25","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-26","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-27","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-04-28","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-02","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-03","BCAP"
175,225,171.428573608398,225,1425200,"2017-05-04","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,700,"2017-05-05","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-08","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-09","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-10","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-12","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-15","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-16","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-17","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,7000,"2017-05-18","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-19","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-22","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-23","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-24","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-26","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-29","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-30","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-05-31","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-01","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-02","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-05","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-06","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-07","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-08","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-09","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-12","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-13","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-14","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-15","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-16","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-19","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-20","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-06-21","BCAP"
217.142852783203,222.857147216797,217.142852783203,222.857147216797,179200,"2017-06-22","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-23","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-26","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-27","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-28","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-29","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-06-30","BCAP"
225,225,225,225,210000,"2017-07-03","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,700,"2017-07-04","BCAP"
225.714279174805,225.714279174805,225.714279174805,225.714279174805,0,"2017-07-05","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2017-07-06","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,700,"2017-07-07","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-10","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-11","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-12","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-13","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-14","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-17","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-18","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-19","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-20","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-21","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-24","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-25","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-26","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-27","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-28","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-07-31","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-01","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-02","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-03","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-04","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-07","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-08","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-09","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-08-10","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,700,"2017-08-11","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-14","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-15","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-16","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-17","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-18","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-21","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-22","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-23","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-24","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-25","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-28","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-29","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-30","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-08-31","BCAP"
228.571426391602,228.571426391602,228.571426391602,228.571426391602,0,"2017-09-01","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,3500,"2017-09-04","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-05","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-06","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-07","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,1400,"2017-09-08","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-11","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-12","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-13","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-14","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-15","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-18","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-09-19","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,700,"2017-09-20","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-21","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-22","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-25","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-26","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-27","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-28","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-09-29","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-02","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-03","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-04","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-05","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-06","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-09","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2017-10-10","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-11","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-12","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-13","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-16","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-17","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-18","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2017-10-19","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-20","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-10-23","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,700,"2017-10-24","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-25","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-26","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-27","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-30","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-10-31","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-01","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-02","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-03","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-06","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-07","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-08","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-09","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-10","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-13","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-14","BCAP"
224.285720825195,224.285720825195,224.285720825195,224.285720825195,0,"2017-11-15","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2017-11-16","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,700,"2017-11-17","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-20","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-21","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-22","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-23","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-24","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-27","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-28","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-29","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-11-30","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-01","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-04","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-05","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-06","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-07","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-08","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-11","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-12","BCAP"
223.571426391602,223.571426391602,223.571426391602,223.571426391602,0,"2017-12-13","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2017-12-14","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-12-15","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-12-18","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-12-19","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2017-12-20","BCAP"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,46200,"2017-12-21","BCAP"
171.428573608398,213.571426391602,145,213.571426391602,108500,"2017-12-22","BCAP"
213.571426391602,213.571426391602,213.571426391602,213.571426391602,0,"2017-12-25","BCAP"
213.571426391602,213.571426391602,213.571426391602,213.571426391602,0,"2017-12-26","BCAP"
213.571426391602,222.857147216797,213.571426391602,222.857147216797,224000,"2017-12-27","BCAP"
222.142852783203,222.857147216797,222.142852783203,222.857147216797,141400,"2017-12-28","BCAP"
222.142852783203,222.857147216797,222.142852783203,222.857147216797,140700,"2017-12-29","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-01","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-02","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-03","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-04","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-05","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-08","BCAP"
207.142852783203,222.857147216797,207.142852783203,222.857147216797,114800,"2018-01-09","BCAP"
215,218.571426391602,214.285720825195,218.571426391602,228900,"2018-01-10","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2018-01-11","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-12","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-15","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,700,"2018-01-16","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-17","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-18","BCAP"
222.857147216797,222.857147216797,222.857147216797,222.857147216797,0,"2018-01-19","BCAP"
200.714279174805,222.142852783203,200.714279174805,222.142852783203,86100,"2018-01-22","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-01-23","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-01-24","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-01-25","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-01-26","BCAP"
214.285720825195,221.428573608398,214.285720825195,221.428573608398,71400,"2018-01-29","BCAP"
221.428573608398,222.142852783203,221.428573608398,222.142852783203,1400,"2018-01-30","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-01-31","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-01","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-02","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-05","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-06","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-07","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-08","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-09","BCAP"
222.142852783203,222.142852783203,222.142852783203,222.142852783203,0,"2018-02-12","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,14000,"2018-02-13","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-14","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,10500,"2018-02-15","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-16","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-19","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-20","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-21","BCAP"
214.285720825195,221.428573608398,200,219.285720825195,2596300,"2018-02-22","BCAP"
220.714279174805,221.428573608398,220.714279174805,221.428573608398,144200,"2018-02-23","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-26","BCAP"
221.428573608398,221.428573608398,221.428573608398,221.428573608398,0,"2018-02-27","BCAP"
220,220,220,220,700,"2018-02-28","BCAP"
220,220,220,220,0,"2018-03-01","BCAP"
220,220,220,220,0,"2018-03-02","BCAP"
220,220,220,220,0,"2018-03-05","BCAP"
220,220,220,220,0,"2018-03-06","BCAP"
220,220,220,220,0,"2018-03-07","BCAP"
220,220,220,220,0,"2018-03-08","BCAP"
220,220,220,220,0,"2018-03-09","BCAP"
220,220,220,220,0,"2018-03-12","BCAP"
220,220,220,220,0,"2018-03-13","BCAP"
220,220,220,220,0,"2018-03-14","BCAP"
220,220,220,220,0,"2018-03-15","BCAP"
220,220,220,220,0,"2018-03-16","BCAP"
220,220,220,220,0,"2018-03-19","BCAP"
220,220,220,220,0,"2018-03-20","BCAP"
220,220,220,220,0,"2018-03-21","BCAP"
220,220,220,220,0,"2018-03-22","BCAP"
214.285720825195,220,214.285720825195,220,420700,"2018-03-23","BCAP"
220,220,220,220,0,"2018-03-26","BCAP"
220,220,220,220,0,"2018-03-27","BCAP"
220,220,220,220,0,"2018-03-28","BCAP"
220,220,220,220,0,"2018-03-29","BCAP"
220,220,220,220,0,"2018-03-30","BCAP"
220,220,220,220,0,"2018-04-02","BCAP"
220,220,220,220,0,"2018-04-03","BCAP"
220,220,220,220,0,"2018-04-04","BCAP"
220,220,220,220,0,"2018-04-05","BCAP"
220,220,220,220,0,"2018-04-06","BCAP"
220,220,220,220,0,"2018-04-09","BCAP"
220,220,220,220,0,"2018-04-10","BCAP"
220,220,220,220,0,"2018-04-11","BCAP"
220,220,220,220,0,"2018-04-12","BCAP"
220,220,220,220,0,"2018-04-13","BCAP"
220,220,220,220,0,"2018-04-16","BCAP"
220,220,220,220,0,"2018-04-17","BCAP"
220,220,220,220,0,"2018-04-18","BCAP"
220,220,220,220,0,"2018-04-19","BCAP"
220,220,220,220,0,"2018-04-20","BCAP"
220,220,220,220,0,"2018-04-23","BCAP"
220,220,220,220,0,"2018-04-24","BCAP"
220,220,220,220,0,"2018-04-25","BCAP"
220,220,220,220,0,"2018-04-26","BCAP"
220,220,220,220,0,"2018-04-27","BCAP"
220,220,220,220,0,"2018-04-30","BCAP"
220,220,220,220,0,"2018-05-01","BCAP"
220,220,220,220,0,"2018-05-02","BCAP"
220,220,220,220,0,"2018-05-03","BCAP"
220,220,220,220,0,"2018-05-04","BCAP"
220,220,220,220,0,"2018-05-07","BCAP"
220,220,220,220,0,"2018-05-08","BCAP"
220,220,220,220,0,"2018-05-09","BCAP"
220,220,220,220,0,"2018-05-10","BCAP"
220,220,220,220,0,"2018-05-11","BCAP"
220,220,220,220,0,"2018-05-14","BCAP"
220,220,220,220,0,"2018-05-15","BCAP"
220,220,220,220,0,"2018-05-16","BCAP"
220,220,220,220,0,"2018-05-17","BCAP"
220,220,220,220,0,"2018-05-18","BCAP"
220,220,220,220,0,"2018-05-21","BCAP"
220,220,220,220,0,"2018-05-22","BCAP"
220,220,220,220,0,"2018-05-23","BCAP"
220,220,220,220,0,"2018-05-24","BCAP"
220,220,220,220,0,"2018-05-25","BCAP"
220,220,220,220,0,"2018-05-28","BCAP"
220,220,220,220,0,"2018-05-29","BCAP"
220,220,220,220,0,"2018-05-30","BCAP"
220,220,220,220,0,"2018-05-31","BCAP"
220,220,220,220,0,"2018-06-01","BCAP"
220,220,220,220,0,"2018-06-04","BCAP"
220,220,220,220,0,"2018-06-05","BCAP"
220,220,220,220,0,"2018-06-06","BCAP"
220,220,220,220,0,"2018-06-07","BCAP"
220,220,220,220,0,"2018-06-08","BCAP"
220,220,220,220,0,"2018-06-11","BCAP"
220,220,220,220,0,"2018-06-12","BCAP"
220,220,220,220,0,"2018-06-13","BCAP"
220,220,220,220,0,"2018-06-14","BCAP"
220,220,220,220,0,"2018-06-15","BCAP"
220,220,220,220,0,"2018-06-18","BCAP"
220,220,220,220,0,"2018-06-19","BCAP"
220,220,220,220,0,"2018-06-20","BCAP"
220,220,220,220,0,"2018-06-21","BCAP"
220,220,220,220,0,"2018-06-22","BCAP"
220,220,220,220,0,"2018-06-25","BCAP"
220,220,220,220,0,"2018-06-26","BCAP"
220,220,220,220,0,"2018-06-27","BCAP"
220,220,220,220,0,"2018-06-28","BCAP"
220,220,220,220,0,"2018-06-29","BCAP"
220,220,220,220,0,"2018-07-02","BCAP"
220,220,220,220,0,"2018-07-03","BCAP"
220,220,220,220,0,"2018-07-04","BCAP"
220,220,220,220,0,"2018-07-05","BCAP"
220,220,220,220,0,"2018-07-06","BCAP"
220,220,220,220,0,"2018-07-09","BCAP"
220,220,220,220,0,"2018-07-10","BCAP"
220,220,220,220,0,"2018-07-11","BCAP"
220,220,220,220,0,"2018-07-12","BCAP"
220,220,220,220,0,"2018-07-13","BCAP"
220,220,220,220,0,"2018-07-16","BCAP"
220,220,220,220,0,"2018-07-17","BCAP"
220,220,220,220,0,"2018-07-18","BCAP"
220,220,220,220,0,"2018-07-19","BCAP"
220,220,220,220,0,"2018-07-20","BCAP"
220,220,220,220,0,"2018-07-23","BCAP"
220,220,220,220,0,"2018-07-24","BCAP"
220,220,220,220,0,"2018-07-25","BCAP"
220,220,220,220,0,"2018-07-26","BCAP"
220,220,220,220,0,"2018-07-27","BCAP"
220,220,220,220,0,"2018-07-30","BCAP"
220,220,220,220,0,"2018-07-31","BCAP"
220,220,220,220,0,"2018-08-01","BCAP"
220,220,220,220,0,"2018-08-02","BCAP"
220,220,220,220,0,"2018-08-03","BCAP"
220,220,220,220,0,"2018-08-06","BCAP"
220,220,220,220,0,"2018-08-07","BCAP"
220,220,220,220,0,"2018-08-08","BCAP"
220,220,220,220,0,"2018-08-09","BCAP"
220,220,220,220,0,"2018-08-10","BCAP"
220,220,220,220,0,"2018-08-13","BCAP"
220,220,220,220,0,"2018-08-14","BCAP"
220,220,220,220,0,"2018-08-15","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,1400,"2018-08-16","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2018-08-17","BCAP"
214.285720825195,220.714279174805,214.285720825195,214.285720825195,42700,"2018-08-20","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2018-08-21","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,0,"2018-08-22","BCAP"
214.285720825195,214.285720825195,214.285720825195,214.285720825195,43400,"2018-08-23","BCAP"
210.714279174805,214.285720825195,203.571426391602,213.571426391602,1927100,"2018-08-24","BCAP"
210.714279174805,213.571426391602,210,213.571426391602,2116800,"2018-08-27","BCAP"
212.857147216797,212.857147216797,210.714279174805,211.428573608398,1785000,"2018-08-28","BCAP"
210.714279174805,211.428573608398,192.857147216797,211.428573608398,1487500,"2018-08-29","BCAP"
211.428573608398,211.428573608398,207.142852783203,207.142852783203,1230600,"2018-08-30","BCAP"
207.142852783203,213.571426391602,200,212.142852783203,1696100,"2018-08-31","BCAP"
212.142852783203,212.142852783203,212.142852783203,212.142852783203,0,"2018-09-03","BCAP"
212.142852783203,212.142852783203,200,200,16100,"2018-09-04","BCAP"
203.571426391602,207.142852783203,198.571426391602,198.571426391602,1974000,"2018-09-05","BCAP"
192.857147216797,198.571426391602,192.857147216797,197.142852783203,1418200,"2018-09-06","BCAP"
196.428573608398,197.142852783203,173.571426391602,192.857147216797,1444800,"2018-09-07","BCAP"
192.857147216797,192.857147216797,191.428573608398,192.142852783203,2466800,"2018-09-10","BCAP"
192.142852783203,192.142852783203,192.142852783203,192.142852783203,0,"2018-09-11","BCAP"
252,258,242,258,451100,"2018-09-12","BCAP"
298,322,298,322,790700,"2018-09-13","BCAP"
360,400,300,332,4075100,"2018-09-14","BCAP"
338,348,312,332,3567600,"2018-09-17","BCAP"
330,330,300,308,1599600,"2018-09-18","BCAP"
308,314,306,306,2886900,"2018-09-19","BCAP"
308,310,284,298,3099400,"2018-09-20","BCAP"
298,306,290,300,2310200,"2018-09-21","BCAP"
300,308,296,300,4345600,"2018-09-24","BCAP"
300,308,294,296,3453600,"2018-09-25","BCAP"
298,304,284,288,2987100,"2018-09-26","BCAP"
288,288,272,274,1857800,"2018-09-27","BCAP"
274,280,232,246,4157200,"2018-09-28","BCAP"
246,246,210,210,1836400,"2018-10-01","BCAP"
210,210,192,194,2187000,"2018-10-02","BCAP"
194,218,192,204,23939500,"2018-10-03","BCAP"
206,208,192,192,4398800,"2018-10-04","BCAP"
192,199,179,184,4617100,"2018-10-05","BCAP"
186,187,158,170,4188100,"2018-10-08","BCAP"
170,173,160,163,3806200,"2018-10-09","BCAP"
164,173,157,162,5811200,"2018-10-10","BCAP"
162,163,158,158,352800,"2018-10-11","BCAP"
158,158,152,154,159700,"2018-10-12","BCAP"
152,162,140,162,302100,"2018-10-15","BCAP"
162,162,142,157,32000,"2018-10-16","BCAP"
160,160,144,145,278300,"2018-10-17","BCAP"
146,146,137,138,185300,"2018-10-18","BCAP"
137,140,133,135,30600,"2018-10-19","BCAP"
136,159,130,159,631500,"2018-10-22","BCAP"
155,156,132,156,677400,"2018-10-23","BCAP"
155,169,140,158,3056100,"2018-10-24","BCAP"
150,167,149,158,6064900,"2018-10-25","BCAP"
158,168,153,153,10666500,"2018-10-26","BCAP"
159,165,155,159,14505900,"2018-10-29","BCAP"
159,163,150,152,10507000,"2018-10-30","BCAP"
153,159,140,154,10303300,"2018-10-31","BCAP"
155,160,144,148,15259800,"2018-11-01","BCAP"
150,159,145,154,4806000,"2018-11-02","BCAP"
154,157,146,154,10245000,"2018-11-05","BCAP"
153,156,150,156,10293800,"2018-11-06","BCAP"
156,169,156,163,11834000,"2018-11-07","BCAP"
163,171,162,169,18513900,"2018-11-08","BCAP"
169,174,160,166,16091500,"2018-11-09","BCAP"
159,184,158,168,12345200,"2018-11-12","BCAP"
168,180,168,174,13978000,"2018-11-13","BCAP"
174,181,170,172,11470000,"2018-11-14","BCAP"
173,176,170,170,10427800,"2018-11-15","BCAP"
172,174,168,171,10378400,"2018-11-16","BCAP"
172,173,160,168,5584500,"2018-11-19","BCAP"
168,168,168,168,0,"2018-11-20","BCAP"
165,170,161,165,4994900,"2018-11-21","BCAP"
165,167,158,158,5096400,"2018-11-22","BCAP"
160,162,140,146,5516000,"2018-11-23","BCAP"
150,156,146,153,8123200,"2018-11-26","BCAP"
153,158,148,154,3307700,"2018-11-27","BCAP"
153,154,146,149,5134500,"2018-11-28","BCAP"
149,153,145,145,2125100,"2018-11-29","BCAP"
147,149,137,143,324900,"2018-11-30","BCAP"
143,143,135,135,31500,"2018-12-03","BCAP"
135,140,133,139,17800,"2018-12-04","BCAP"
139,139,133,139,35200,"2018-12-05","BCAP"
134,136,132,132,20500,"2018-12-06","BCAP"
128,130,118,129,67500,"2018-12-07","BCAP"
129,129,121,129,4000,"2018-12-10","BCAP"
129,130,129,130,2800,"2018-12-11","BCAP"
128,131,127,131,14000,"2018-12-12","BCAP"
140,159,128,140,906500,"2018-12-13","BCAP"
136,148,130,140,841300,"2018-12-14","BCAP"
147,149,135,145,1525800,"2018-12-17","BCAP"
145,145,145,145,0,"2018-12-18","BCAP"
147,153,140,150,1007400,"2018-12-19","BCAP"
150,150,140,149,41000,"2018-12-20","BCAP"
141,148,141,148,13000,"2018-12-21","BCAP"
148,148,148,148,0,"2018-12-24","BCAP"
148,148,148,148,0,"2018-12-25","BCAP"
142,149,142,149,5300,"2018-12-26","BCAP"
149,149,142,149,54500,"2018-12-27","BCAP"
145,151,100,151,89200,"2018-12-28","BCAP"
151,151,151,151,0,"2018-12-31","BCAP"
151,151,151,151,0,"2019-01-01","BCAP"
151,151,151,151,1000,"2019-01-02","BCAP"
151,151,141,151,11900,"2019-01-03","BCAP"
150,150,149,150,8100,"2019-01-04","BCAP"
150,150,150,150,1000,"2019-01-07","BCAP"
149,150,141,150,14200,"2019-01-08","BCAP"
150,150,146,150,20500,"2019-01-09","BCAP"
149,150,149,149,3200,"2019-01-10","BCAP"
149,160,149,160,182100,"2019-01-11","BCAP"
161,161,150,159,59900,"2019-01-14","BCAP"
154,159,149,155,132200,"2019-01-15","BCAP"
155,160,150,154,65200,"2019-01-16","BCAP"
151,155,150,155,25600,"2019-01-17","BCAP"
155,155,155,155,5100,"2019-01-18","BCAP"
155,155,147,153,135500,"2019-01-21","BCAP"
153,153,153,153,3000,"2019-01-22","BCAP"
153,153,153,153,4900,"2019-01-23","BCAP"
152,153,139,153,125200,"2019-01-24","BCAP"
152,153,145,152,1300,"2019-01-25","BCAP"
152,152,151,151,2500,"2019-01-28","BCAP"
150,150,150,150,10100,"2019-01-29","BCAP"
144,150,144,149,5400,"2019-01-30","BCAP"
140,149,130,149,64100,"2019-01-31","BCAP"
148,158,148,158,124400,"2019-02-01","BCAP"
155,158,145,155,20300,"2019-02-04","BCAP"
155,155,155,155,0,"2019-02-05","BCAP"
155,155,145,155,43000,"2019-02-06","BCAP"
150,155,146,155,22800,"2019-02-07","BCAP"
148,163,148,163,37700,"2019-02-08","BCAP"
163,163,152,162,31700,"2019-02-11","BCAP"
160,162,150,161,65700,"2019-02-12","BCAP"
160,160,150,159,95700,"2019-02-13","BCAP"
152,160,150,159,250400,"2019-02-14","BCAP"
152,162,150,159,126700,"2019-02-15","BCAP"
152,158,151,158,126500,"2019-02-18","BCAP"
161,161,151,157,87300,"2019-02-19","BCAP"
160,160,152,156,36400,"2019-02-20","BCAP"
152,156,151,155,101900,"2019-02-21","BCAP"
153,155,151,154,41100,"2019-02-22","BCAP"
157,157,148,156,12900,"2019-02-25","BCAP"
155,156,155,155,37600,"2019-02-26","BCAP"
155,206,149,206,47600,"2019-02-27","BCAP"
200,200,164,188,528700,"2019-02-28","BCAP"
181,186,163,180,238000,"2019-03-01","BCAP"
180,180,166,180,170300,"2019-03-04","BCAP"
167,180,167,180,149700,"2019-03-05","BCAP"
170,180,157,160,414100,"2019-03-06","BCAP"
160,160,160,160,0,"2019-03-07","BCAP"
160,160,132,145,633800,"2019-03-08","BCAP"
144,149,135,149,23600,"2019-03-11","BCAP"
141,148,140,147,8000,"2019-03-12","BCAP"
147,147,147,147,0,"2019-03-13","BCAP"
146,147,137,146,40200,"2019-03-14","BCAP"
146,146,146,146,0,"2019-03-15","BCAP"
146,150,143,147,54900,"2019-03-18","BCAP"
185,189,153,168,145900,"2019-03-19","BCAP"
169,169,153,168,69100,"2019-03-20","BCAP"
161,183,156,172,120300,"2019-03-21","BCAP"
160,171,160,171,31500,"2019-03-22","BCAP"
159,159,159,159,3000,"2019-03-25","BCAP"
155,156,155,156,15800,"2019-03-26","BCAP"
155,155,155,155,13000,"2019-03-27","BCAP"
156,165,145,147,200800,"2019-03-28","BCAP"
164,164,142,153,8600,"2019-03-29","BCAP"
153,153,153,153,0,"2019-04-01","BCAP"
161,161,149,150,296800,"2019-04-02","BCAP"
150,150,150,150,0,"2019-04-03","BCAP"
157,157,148,152,42700,"2019-04-04","BCAP"
141,151,141,144,279400,"2019-04-05","BCAP"
148,148,144,144,35200,"2019-04-08","BCAP"
144,144,136,142,4500,"2019-04-09","BCAP"
170,170,140,154,218500,"2019-04-10","BCAP"
156,158,145,155,126200,"2019-04-11","BCAP"
154,154,150,150,36100,"2019-04-12","BCAP"
145,152,145,152,13300,"2019-04-15","BCAP"
152,185,145,151,226000,"2019-04-16","BCAP"
151,151,151,151,0,"2019-04-17","BCAP"
151,157,141,151,70700,"2019-04-18","BCAP"
151,151,151,151,0,"2019-04-19","BCAP"
151,151,142,149,110400,"2019-04-22","BCAP"
141,170,141,170,304400,"2019-04-23","BCAP"
161,169,150,165,545000,"2019-04-24","BCAP"
152,166,152,166,81000,"2019-04-25","BCAP"
150,166,150,165,20300,"2019-04-26","BCAP"
155,167,155,167,279500,"2019-04-29","BCAP"
167,167,150,166,807400,"2019-04-30","BCAP"
166,166,166,166,0,"2019-05-01","BCAP"
166,166,150,166,692700,"2019-05-02","BCAP"
151,165,151,165,51600,"2019-05-03","BCAP"
152,165,148,152,4055000,"2019-05-06","BCAP"
150,162,150,162,861700,"2019-05-07","BCAP"
152,162,150,160,2927100,"2019-05-08","BCAP"
152,165,152,161,447600,"2019-05-09","BCAP"
152,163,152,163,150200,"2019-05-10","BCAP"
157,165,157,165,88400,"2019-05-13","BCAP"
165,165,164,165,399900,"2019-05-14","BCAP"
165,165,163,164,240100,"2019-05-15","BCAP"
164,164,163,164,52500,"2019-05-16","BCAP"
164,174,164,174,22000,"2019-05-17","BCAP"
174,174,173,174,56500,"2019-05-20","BCAP"
174,183,174,183,129800,"2019-05-21","BCAP"
183,200,179,191,296700,"2019-05-22","BCAP"
191,191,188,189,56900,"2019-05-23","BCAP"
189,189,187,188,245400,"2019-05-24","BCAP"
188,202,188,196,551200,"2019-05-27","BCAP"
196,222,194,212,456900,"2019-05-28","BCAP"
212,222,206,222,357300,"2019-05-29","BCAP"
222,222,222,222,0,"2019-05-30","BCAP"
222,248,220,238,163900,"2019-05-31","BCAP"
238,238,238,238,0,"2019-06-03","BCAP"
238,238,238,238,0,"2019-06-04","BCAP"
238,238,238,238,0,"2019-06-05","BCAP"
238,238,238,238,0,"2019-06-06","BCAP"
238,238,238,238,0,"2019-06-07","BCAP"
238,256,236,250,204500,"2019-06-10","BCAP"
250,264,246,260,261200,"2019-06-11","BCAP"
260,264,256,264,268800,"2019-06-12","BCAP"
264,264,244,254,512900,"2019-06-13","BCAP"
254,254,248,252,148400,"2019-06-14","BCAP"
252,254,250,250,35800,"2019-06-17","BCAP"
250,250,238,250,108300,"2019-06-18","BCAP"
250,250,240,248,0,"2019-06-19","BCAP"
248,254,246,254,24700,"2019-06-20","BCAP"
254,254,248,254,89700,"2019-06-21","BCAP"
254,254,246,248,72800,"2019-06-24","BCAP"
248,248,244,244,36600,"2019-06-25","BCAP"
244,252,240,248,56400,"2019-06-26","BCAP"
248,248,246,246,42600,"2019-06-27","BCAP"
246,266,230,266,513100,"2019-06-28","BCAP"
266,268,246,248,132500,"2019-07-01","BCAP"
248,250,244,244,119700,"2019-07-02","BCAP"
244,250,244,250,50600,"2019-07-03","BCAP"
250,250,240,250,36400,"2019-07-04","BCAP"
250,250,242,248,69200,"2019-07-05","BCAP"
250,250,234,242,92900,"2019-07-08","BCAP"
242,242,230,238,291600,"2019-07-09","BCAP"
238,250,224,226,351000,"2019-07-10","BCAP"
226,230,226,230,106600,"2019-07-11","BCAP"
230,230,226,230,139000,"2019-07-12","BCAP"
230,230,226,230,181600,"2019-07-15","BCAP"
230,230,228,230,183300,"2019-07-16","BCAP"
230,230,222,228,225300,"2019-07-17","BCAP"
228,228,224,228,34200,"2019-07-18","BCAP"
228,228,224,228,35800,"2019-07-19","BCAP"
228,228,224,228,22500,"2019-07-22","BCAP"
228,228,224,226,13700,"2019-07-23","BCAP"
226,226,222,226,18300,"2019-07-24","BCAP"
226,226,226,226,20600,"2019-07-25","BCAP"
226,226,222,226,28000,"2019-07-26","BCAP"
226,226,224,226,36200,"2019-07-29","BCAP"
226,226,224,226,13400,"2019-07-30","BCAP"
226,226,224,226,11400,"2019-07-31","BCAP"
226,226,226,226,10500,"2019-08-01","BCAP"
226,226,214,226,25100,"2019-08-02","BCAP"
226,226,220,226,14800,"2019-08-05","BCAP"
226,226,224,226,8400,"2019-08-06","BCAP"
226,226,214,220,68300,"2019-08-07","BCAP"
220,220,216,220,113300,"2019-08-08","BCAP"
220,220,212,216,437000,"2019-08-09","BCAP"
220,220,214,216,72800,"2019-08-12","BCAP"
220,226,214,226,13900,"2019-08-13","BCAP"
226,226,218,224,169400,"2019-08-14","BCAP"
224,226,214,220,262800,"2019-08-15","BCAP"
220,226,218,226,51600,"2019-08-16","BCAP"
226,226,216,216,149900,"2019-08-19","BCAP"
216,216,216,216,5900,"2019-08-20","BCAP"
216,216,208,212,128800,"2019-08-21","BCAP"
212,212,204,204,163300,"2019-08-22","BCAP"
204,216,202,216,20500,"2019-08-23","BCAP"
216,216,204,206,62200,"2019-08-26","BCAP"
206,220,206,220,30100,"2019-08-27","BCAP"
220,220,206,210,48100,"2019-08-28","BCAP"
210,210,208,210,11800,"2019-08-29","BCAP"
210,210,208,208,29100,"2019-08-30","BCAP"
208,208,206,208,31300,"2019-09-02","BCAP"
208,208,200,200,66400,"2019-09-03","BCAP"
200,200,194,200,217800,"2019-09-04","BCAP"
200,202,194,202,298400,"2019-09-05","BCAP"
202,202,193,195,396900,"2019-09-06","BCAP"
195,195,188,188,126900,"2019-09-09","BCAP"
188,190,180,182,5528600,"2019-09-10","BCAP"
182,182,161,164,729600,"2019-09-11","BCAP"
164,165,160,163,429500,"2019-09-12","BCAP"
164,220,159,199,49486700,"2019-09-13","BCAP"
200,202,167,172,8463200,"2019-09-16","BCAP"
178,180,164,168,3909700,"2019-09-17","BCAP"
171,174,162,163,8931100,"2019-09-18","BCAP"
163,174,159,163,17333100,"2019-09-19","BCAP"
163,168,160,160,8030900,"2019-09-20","BCAP"
161,169,159,161,7113300,"2019-09-23","BCAP"
161,163,158,158,890200,"2019-09-24","BCAP"
158,161,152,152,1185800,"2019-09-25","BCAP"
152,156,147,152,1690800,"2019-09-26","BCAP"
152,180,149,180,1952800,"2019-09-27","BCAP"
170,170,154,154,1727900,"2019-09-30","BCAP"
156,159,153,153,710400,"2019-10-01","BCAP"
154,158,149,149,654900,"2019-10-02","BCAP"
150,150,147,147,140200,"2019-10-03","BCAP"
147,164,147,149,3379400,"2019-10-04","BCAP"
150,156,146,148,829500,"2019-10-07","BCAP"
148,150,147,148,168800,"2019-10-08","BCAP"
148,150,145,147,947300,"2019-10-09","BCAP"
151,151,145,147,268500,"2019-10-10","BCAP"
148,148,145,147,390200,"2019-10-11","BCAP"
147,158,147,147,6408900,"2019-10-14","BCAP"
137,154,137,150,2775000,"2019-10-15","BCAP"
150,153,148,148,6290200,"2019-10-16","BCAP"
150,150,148,148,465300,"2019-10-17","BCAP"
149,149,145,147,331400,"2019-10-18","BCAP"
149,149,144,147,239700,"2019-10-21","BCAP"
148,148,145,146,548500,"2019-10-22","BCAP"
147,150,144,145,5472400,"2019-10-23","BCAP"
146,158,146,153,19045300,"2019-10-24","BCAP"
153,160,151,156,17077800,"2019-10-25","BCAP"
156,165,156,160,8640000,"2019-10-28","BCAP"
161,163,154,159,5650800,"2019-10-29","BCAP"
159,160,152,159,2573900,"2019-10-30","BCAP"
159,160,154,154,1560500,"2019-10-31","BCAP"
155,164,155,164,12713500,"2019-11-01","BCAP"
165,168,158,160,2770100,"2019-11-04","BCAP"
161,162,155,158,9293100,"2019-11-05","BCAP"
158,161,153,160,13260400,"2019-11-06","BCAP"
160,161,155,157,6522400,"2019-11-07","BCAP"
157,159,151,154,7001100,"2019-11-08","BCAP"
154,154,150,150,336400,"2019-11-11","BCAP"
150,150,141,142,1771200,"2019-11-12","BCAP"
144,144,134,142,2159900,"2019-11-13","BCAP"
143,143,136,142,855800,"2019-11-14","BCAP"
132,143,132,140,228300,"2019-11-15","BCAP"
140,140,132,140,1533500,"2019-11-18","BCAP"
140,150,137,148,6712100,"2019-11-19","BCAP"
148,148,143,148,420100,"2019-11-20","BCAP"
148,148,142,147,508700,"2019-11-21","BCAP"
147,147,143,146,119200,"2019-11-22","BCAP"
146,146,140,144,646000,"2019-11-25","BCAP"
144,144,140,143,925900,"2019-11-26","BCAP"
143,147,139,140,8296300,"2019-11-27","BCAP"
140,142,136,139,88300,"2019-11-28","BCAP"
140,140,136,136,88300,"2019-11-29","BCAP"
136,139,136,138,185200,"2019-12-02","BCAP"
128,142,128,142,4159300,"2019-12-03","BCAP"
132,145,132,145,408600,"2019-12-04","BCAP"
135,165,135,165,1855700,"2019-12-05","BCAP"
164,164,146,146,917000,"2019-12-06","BCAP"
145,152,138,152,712000,"2019-12-09","BCAP"
144,153,144,151,616000,"2019-12-10","BCAP"
152,160,147,155,475400,"2019-12-11","BCAP"
153,159,151,154,4442200,"2019-12-12","BCAP"
152,155,148,155,690000,"2019-12-13","BCAP"
155,155,150,155,376600,"2019-12-16","BCAP"
152,153,151,153,197000,"2019-12-17","BCAP"
153,153,148,150,312800,"2019-12-18","BCAP"
148,148,146,147,213000,"2019-12-19","BCAP"
145,146,140,140,14117700,"2019-12-20","BCAP"
140,144,140,140,38827400,"2019-12-23","BCAP"
141,141,135,140,307400,"2019-12-26","BCAP"
140,140,137,140,74600,"2019-12-27","BCAP"
141,150,140,150,1188000,"2019-12-30","BCAP"
141,150,140,141,275400,"2020-01-02","BCAP"
131,145,131,140,214700,"2020-01-03","BCAP"
140,144,137,138,2893700,"2020-01-06","BCAP"
136,140,136,140,120000,"2020-01-07","BCAP"
140,140,135,139,105100,"2020-01-08","BCAP"
139,139,136,139,79400,"2020-01-09","BCAP"
136,140,136,139,37600,"2020-01-10","BCAP"
139,140,138,140,31400,"2020-01-13","BCAP"
136,139,135,139,244100,"2020-01-14","BCAP"
136,136,133,135,222300,"2020-01-15","BCAP"
135,139,135,139,260800,"2020-01-16","BCAP"
136,139,136,139,284500,"2020-01-17","BCAP"
136,140,136,140,222600,"2020-01-20","BCAP"
140,153,140,144,767100,"2020-01-21","BCAP"
144,144,140,140,108700,"2020-01-22","BCAP"
139,140,135,140,123100,"2020-01-23","BCAP"
135,140,135,139,61300,"2020-01-24","BCAP"
139,139,132,135,102100,"2020-01-27","BCAP"
135,136,130,135,238800,"2020-01-28","BCAP"
132,141,132,141,91900,"2020-01-29","BCAP"
136,160,133,141,17875000,"2020-01-30","BCAP"
141,149,136,142,15266100,"2020-01-31","BCAP"
139,146,136,140,7964000,"2020-02-03","BCAP"
140,146,138,143,14337400,"2020-02-04","BCAP"
143,149,142,145,7542000,"2020-02-05","BCAP"
145,148,142,147,14423600,"2020-02-06","BCAP"
145,148,145,146,232500,"2020-02-07","BCAP"
144,148,142,146,6393200,"2020-02-10","BCAP"
145,147,143,147,286500,"2020-02-11","BCAP"
148,150,143,146,3994900,"2020-02-12","BCAP"
145,146,143,145,229900,"2020-02-13","BCAP"
144,145,141,145,272600,"2020-02-14","BCAP"
144,149,143,146,8467200,"2020-02-17","BCAP"
144,150,144,149,7298800,"2020-02-18","BCAP"
149,150,148,148,90600,"2020-02-19","BCAP"
147,155,147,152,3706000,"2020-02-20","BCAP"
150,153,150,151,119800,"2020-02-21","BCAP"
140,150,140,148,120500,"2020-02-24","BCAP"
152,152,142,150,16200,"2020-02-25","BCAP"
148,148,141,148,81300,"2020-02-26","BCAP"
145,148,141,148,116300,"2020-02-27","BCAP"
141,148,140,148,273500,"2020-02-28","BCAP"
147,148,141,148,334500,"2020-03-02","BCAP"
149,152,143,152,319600,"2020-03-03","BCAP"
152,153,145,153,760800,"2020-03-04","BCAP"
147,153,147,153,125100,"2020-03-05","BCAP"
154,154,149,150,150400,"2020-03-06","BCAP"
146,146,142,146,187900,"2020-03-09","BCAP"
141,150,141,148,44300,"2020-03-10","BCAP"
146,147,143,147,173900,"2020-03-11","BCAP"
137,147,137,147,2100,"2020-03-12","BCAP"
147,147,147,147,0,"2020-03-13","BCAP"
147,147,147,147,0,"2020-03-16","BCAP"
148,185,148,185,362800,"2020-03-17","BCAP"
185,185,173,173,87500,"2020-03-18","BCAP"
173,173,161,169,216500,"2020-03-19","BCAP"
174,174,158,158,202600,"2020-03-20","BCAP"
160,160,147,159,33500,"2020-03-23","BCAP"
160,160,149,155,126500,"2020-03-24","BCAP"
155,156,145,145,208500,"2020-03-26","BCAP"
155,155,139,151,112000,"2020-03-27","BCAP"
141,151,141,150,600,"2020-03-30","BCAP"
151,160,151,156,230300,"2020-03-31","BCAP"
166,166,159,160,19100,"2020-04-01","BCAP"
150,160,150,155,300800,"2020-04-02","BCAP"
160,166,150,150,266500,"2020-04-03","BCAP"
170,170,150,150,1471600,"2020-04-06","BCAP"
151,168,151,168,113500,"2020-04-07","BCAP"
168,168,163,165,99900,"2020-04-08","BCAP"
175,175,164,168,163400,"2020-04-09","BCAP"
168,168,165,168,74100,"2020-04-13","BCAP"
168,173,167,173,120100,"2020-04-14","BCAP"
173,173,168,173,232500,"2020-04-15","BCAP"
173,173,171,173,59600,"2020-04-16","BCAP"
173,173,171,173,47100,"2020-04-17","BCAP"
173,177,173,175,252500,"2020-04-20","BCAP"
175,180,163,174,592400,"2020-04-21","BCAP"
174,175,173,174,24100,"2020-04-22","BCAP"
180,180,174,177,47500,"2020-04-23","BCAP"
180,186,176,180,87200,"2020-04-24","BCAP"
189,189,179,180,126400,"2020-04-27","BCAP"
189,189,173,176,236200,"2020-04-28","BCAP"
181,181,171,175,102800,"2020-04-29","BCAP"
180,180,170,179,101800,"2020-04-30","BCAP"
179,185,177,180,59100,"2020-05-04","BCAP"
180,181,179,181,22500,"2020-05-05","BCAP"
181,186,177,183,60900,"2020-05-06","BCAP"
183,185,176,183,134300,"2020-05-08","BCAP"
183,185,182,183,28000,"2020-05-11","BCAP"
183,185,183,183,20500,"2020-05-12","BCAP"
184,184,180,182,53500,"2020-05-13","BCAP"
182,183,175,183,260300,"2020-05-14","BCAP"
183,183,177,179,181000,"2020-05-15","BCAP"
179,180,176,178,73500,"2020-05-18","BCAP"
178,179,173,175,131000,"2020-05-19","BCAP"
175,177,171,176,102900,"2020-05-20","BCAP"
177,177,176,177,39500,"2020-05-26","BCAP"
177,178,170,178,112900,"2020-05-27","BCAP"
178,179,171,176,329200,"2020-05-28","BCAP"
176,176,172,174,171200,"2020-05-29","BCAP"
174,174,170,171,198200,"2020-06-02","BCAP"
171,171,167,171,241500,"2020-06-03","BCAP"
171,175,163,175,1582900,"2020-06-04","BCAP"
175,175,166,169,1437900,"2020-06-05","BCAP"
170,171,164,167,676900,"2020-06-08","BCAP"
167,167,163,167,812300,"2020-06-09","BCAP"
167,168,164,167,306600,"2020-06-10","BCAP"
167,167,162,166,881700,"2020-06-11","BCAP"
167,167,162,166,453400,"2020-06-12","BCAP"
166,166,162,165,427800,"2020-06-15","BCAP"
165,165,161,165,810300,"2020-06-16","BCAP"
165,165,162,164,612000,"2020-06-17","BCAP"
164,171,162,165,9341600,"2020-06-18","BCAP"
165,169,163,166,4224100,"2020-06-19","BCAP"
166,168,163,165,388600,"2020-06-22","BCAP"
165,166,162,164,243200,"2020-06-23","BCAP"
164,164,160,161,529900,"2020-06-24","BCAP"
161,161,157,160,194000,"2020-06-25","BCAP"
161,167,156,159,14248100,"2020-06-26","BCAP"
159,165,155,157,14000800,"2020-06-29","BCAP"
158,161,155,156,7715400,"2020-06-30","BCAP"
155,160,155,157,7818400,"2020-07-01","BCAP"
157,160,156,158,14895100,"2020-07-02","BCAP"
158,160,155,158,14974200,"2020-07-03","BCAP"
158,159,155,157,13056400,"2020-07-06","BCAP"
157,158,155,157,11553600,"2020-07-07","BCAP"
157,159,156,158,13774200,"2020-07-08","BCAP"
158,159,156,158,13830000,"2020-07-09","BCAP"
158,159,157,159,13061400,"2020-07-10","BCAP"
159,162,157,157,13209200,"2020-07-13","BCAP"
158,158,150,154,10354300,"2020-07-14","BCAP"
154,156,152,152,13446100,"2020-07-15","BCAP"
152,157,152,157,18105600,"2020-07-16","BCAP"
157,158,151,156,13938500,"2020-07-17","BCAP"
156,157,153,156,9321800,"2020-07-20","BCAP"
157,157,153,156,11859400,"2020-07-21","BCAP"
156,156,154,156,9044000,"2020-07-22","BCAP"
156,157,154,156,10693300,"2020-07-23","BCAP"
156,157,154,156,7686700,"2020-07-24","BCAP"
156,156,153,156,11856800,"2020-07-27","BCAP"
156,156,151,154,8528100,"2020-07-28","BCAP"
154,154,148,150,1389900,"2020-07-29","BCAP"
150,150,144,148,1131500,"2020-07-30","BCAP"
148,148,138,142,1619500,"2020-08-03","BCAP"
142,150,142,148,11222700,"2020-08-04","BCAP"
148,148,145,148,10544100,"2020-08-05","BCAP"
148,148,146,148,442100,"2020-08-06","BCAP"
148,149,146,147,14290900,"2020-08-07","BCAP"
147,147,145,146,7075000,"2020-08-10","BCAP"
146,146,142,145,9467400,"2020-08-11","BCAP"
145,154,142,143,17389200,"2020-08-12","BCAP"
143,145,138,142,15672400,"2020-08-13","BCAP"
142,142,138,142,1051500,"2020-08-14","BCAP"
142,142,139,141,8182700,"2020-08-18","BCAP"
141,142,138,140,8911700,"2020-08-19","BCAP"
140,140,137,139,823400,"2020-08-24","BCAP"
139,139,136,138,1129400,"2020-08-25","BCAP"
139,139,135,137,774500,"2020-08-26","BCAP"
137,137,133,134,842700,"2020-08-27","BCAP"
134,134,130,133,1293700,"2020-08-28","BCAP"
133,133,124,128,1527900,"2020-08-31","BCAP"
128,128,125,127,480600,"2020-09-01","BCAP"
127,128,123,127,654900,"2020-09-02","BCAP"
127,127,123,126,392100,"2020-09-03","BCAP"
126,128,122,127,1702200,"2020-09-04","BCAP"
127,128,124,128,573400,"2020-09-07","BCAP"
128,129,125,129,1441600,"2020-09-08","BCAP"
129,129,125,127,826500,"2020-09-09","BCAP"
127,127,120,126,1193200,"2020-09-10","BCAP"
126,126,121,125,1194800,"2020-09-11","BCAP"
125,125,122,124,708600,"2020-09-14","BCAP"
124,124,122,124,577000,"2020-09-15","BCAP"
124,124,122,124,373000,"2020-09-16","BCAP"
124,124,122,124,199700,"2020-09-17","BCAP"
124,124,121,123,473600,"2020-09-18","BCAP"
123,123,121,122,385100,"2020-09-21","BCAP"
122,122,120,121,312900,"2020-09-22","BCAP"
121,121,118,120,313300,"2020-09-23","BCAP"
121,121,118,119,184500,"2020-09-24","BCAP"
120,120,118,120,333400,"2020-09-25","BCAP"
120,120,115,119,1425600,"2020-09-28","BCAP"
119,119,115,117,962600,"2020-09-29","BCAP"
117,122,114,122,1598100,"2020-09-30","BCAP"
122,122,118,119,14108100,"2020-10-01","BCAP"
119,119,116,118,591200,"2020-10-02","BCAP"
118,118,115,118,479900,"2020-10-05","BCAP"
118,119,116,117,1044000,"2020-10-06","BCAP"
117,117,114,116,934800,"2020-10-07","BCAP"
116,116,114,115,854600,"2020-10-08","BCAP"
115,118,114,118,760200,"2020-10-09","BCAP"
118,118,116,117,1139500,"2020-10-12","BCAP"
117,117,115,117,338200,"2020-10-13","BCAP"
117,117,115,117,579000,"2020-10-14","BCAP"
117,117,115,115,561500,"2020-10-15","BCAP"
116,116,114,116,308100,"2020-10-16","BCAP"
116,116,114,115,548900,"2020-10-19","BCAP"
115,115,114,115,321600,"2020-10-20","BCAP"
115,115,114,114,538300,"2020-10-21","BCAP"
115,115,113,114,490000,"2020-10-22","BCAP"
115,115,113,113,528500,"2020-10-23","BCAP"
114,114,113,114,434200,"2020-10-26","BCAP"
114,115,110,115,865000,"2020-10-27","BCAP"
115,115,111,115,373200,"2020-11-02","BCAP"
115,115,113,115,435400,"2020-11-03","BCAP"
115,116,112,114,726800,"2020-11-04","BCAP"
115,116,112,116,965600,"2020-11-05","BCAP"
116,118,114,118,1111600,"2020-11-06","BCAP"
118,119,115,118,736900,"2020-11-09","BCAP"
118,118,115,117,1308500,"2020-11-10","BCAP"
117,117,115,117,624100,"2020-11-11","BCAP"
117,117,116,117,2201000,"2020-11-12","BCAP"
117,117,114,117,2311100,"2020-11-13","BCAP"
117,117,114,116,1464400,"2020-11-16","BCAP"
116,116,114,116,967300,"2020-11-17","BCAP"
116,117,116,117,458100,"2020-11-18","BCAP"
117,118,115,118,458500,"2020-11-19","BCAP"
119,125,118,123,1451500,"2020-11-20","BCAP"
123,126,122,126,875500,"2020-11-23","BCAP"
126,135,126,134,903100,"2020-11-24","BCAP"
134,139,130,130,1050700,"2020-11-25","BCAP"
130,130,127,130,159400,"2020-11-26","BCAP"
130,130,127,129,148500,"2020-11-27","BCAP"
129,129,124,127,248700,"2020-11-30","BCAP"
127,127,125,127,124800,"2020-12-01","BCAP"
127,127,122,126,700700,"2020-12-02","BCAP"
126,128,123,128,259700,"2020-12-03","BCAP"
128,129,126,128,87800,"2020-12-04","BCAP"
128,128,125,127,448100,"2020-12-07","BCAP"
127,127,126,127,42100,"2020-12-08","BCAP"
127,127,125,126,237700,"2020-12-10","BCAP"
126,138,125,131,396200,"2020-12-11","BCAP"
131,132,128,131,477800,"2020-12-14","BCAP"
131,131,128,128,336300,"2020-12-15","BCAP"
128,135,125,131,3975000,"2020-12-16","BCAP"
131,131,127,128,656100,"2020-12-17","BCAP"
128,129,127,129,121800,"2020-12-18","BCAP"
129,130,126,130,1033300,"2020-12-21","BCAP"
130,135,127,130,1631400,"2020-12-22","BCAP"
130,132,127,129,518600,"2020-12-23","BCAP"
129,150,129,147,17689100,"2020-12-28","BCAP"
150,150,137,138,3969500,"2020-12-29","BCAP"
138,140,132,135,1620800,"2020-12-30","BCAP"
140,161,135,156,47681700,"2021-01-04","BCAP"
165,210,158,200,108987300,"2021-01-05","BCAP"
202,206,186,192,39280300,"2021-01-06","BCAP"
192,193,179,184,17485100,"2021-01-07","BCAP"
184,184,172,172,17975400,"2021-01-08","BCAP"
172,178,160,170,13446400,"2021-01-11","BCAP"
170,172,159,168,9010300,"2021-01-12","BCAP"
170,180,165,173,39378600,"2021-01-13","BCAP"
177,204,174,182,80695900,"2021-01-14","BCAP"
187,199,180,187,98492700,"2021-01-15","BCAP"
187,195,184,189,67584100,"2021-01-18","BCAP"
190,197,178,185,27921700,"2021-01-19","BCAP"
195,200,186,190,72392300,"2021-01-20","BCAP"
190,194,185,186,22930400,"2021-01-21","BCAP"
186,194,173,175,44404900,"2021-01-22","BCAP"
175,176,163,163,10995300,"2021-01-25","BCAP"
163,163,152,152,17748700,"2021-01-26","BCAP"
152,152,142,142,6663400,"2021-01-27","BCAP"
139,141,133,133,13676900,"2021-01-28","BCAP"
133,156,127,138,49590400,"2021-01-29","BCAP"
140,150,129,139,60420000,"2021-02-01","BCAP"
140,141,133,137,11844300,"2021-02-02","BCAP"
138,142,134,140,47125500,"2021-02-03","BCAP"
143,145,136,139,32058600,"2021-02-04","BCAP"
139,140,137,137,10925900,"2021-02-05","BCAP"
137,139,135,137,13027100,"2021-02-08","BCAP"
137,138,134,135,3851300,"2021-02-09","BCAP"
135,136,132,134,10271600,"2021-02-10","BCAP"
134,136,131,134,9724100,"2021-02-11","BCAP"
134,143,134,139,47935600,"2021-02-15","BCAP"
139,142,136,139,17793600,"2021-02-16","BCAP"
139,154,135,138,156812700,"2021-02-17","BCAP"
139,142,135,137,30211800,"2021-02-18","BCAP"
138,138,132,134,15861100,"2021-02-19","BCAP"
134,136,130,132,14847200,"2021-02-22","BCAP"
132,133,127,127,17894600,"2021-02-23","BCAP"
128,131,126,129,21648700,"2021-02-24","BCAP"
129,136,129,132,24083700,"2021-02-25","BCAP"
132,133,124,128,13055500,"2021-02-26","BCAP"
129,130,128,129,4866500,"2021-03-01","BCAP"
129,130,126,129,4637500,"2021-03-02","BCAP"
129,162,126,145,316214600,"2021-03-03","BCAP"
145,171,139,153,477084800,"2021-03-04","BCAP"
150,154,143,143,38055000,"2021-03-05","BCAP"
143,144,133,133,18699900,"2021-03-08","BCAP"
133,133,124,124,74622700,"2021-03-09","BCAP"
124,127,120,122,26265800,"2021-03-10","BCAP"
122,127,120,122,30192300,"2021-03-12","BCAP"
123,124,119,122,27582300,"2021-03-15","BCAP"
123,124,118,120,17276300,"2021-03-16","BCAP"
120,122,114,119,24183500,"2021-03-17","BCAP"
120,120,115,117,18165100,"2021-03-18","BCAP"
117,118,115,116,13584300,"2021-03-19","BCAP"
116,117,112,112,27459200,"2021-03-22","BCAP"
112,113,109,111,41919000,"2021-03-23","BCAP"
111,113,106,106,39224200,"2021-03-24","BCAP"
106,114,106,112,66633500,"2021-03-25","BCAP"
113,115,109,111,32013600,"2021-03-26","BCAP"
111,112,109,111,14529300,"2021-03-29","BCAP"
111,113,107,109,16743700,"2021-03-30","BCAP"
109,110,102,104,14592800,"2021-03-31","BCAP"
104,110,101,108,60867400,"2021-04-01","BCAP"
108,112,105,108,92174300,"2021-04-05","BCAP"
108,111,107,109,57435200,"2021-04-06","BCAP"
110,115,107,113,62079900,"2021-04-07","BCAP"
113,115,111,112,44268000,"2021-04-08","BCAP"
112,115,110,113,33878300,"2021-04-09","BCAP"
113,114,110,112,21468000,"2021-04-12","BCAP"
113,113,109,110,7131300,"2021-04-13","BCAP"
110,112,107,111,19763800,"2021-04-14","BCAP"
111,113,108,109,17117700,"2021-04-15","BCAP"
109,113,109,110,23458200,"2021-04-16","BCAP"
110,112,108,110,15730600,"2021-04-19","BCAP"
110,112,109,110,15907600,"2021-04-20","BCAP"
110,112,109,111,15546600,"2021-04-21","BCAP"
111,111,108,110,14134300,"2021-04-22","BCAP"
110,111,107,109,3787800,"2021-04-23","BCAP"
110,110,107,108,15422900,"2021-04-26","BCAP"
108,109,104,105,18121500,"2021-04-27","BCAP"
105,105,102,105,6111400,"2021-04-28","BCAP"
105,113,104,107,62149900,"2021-04-29","BCAP"
108,112,106,107,42727900,"2021-04-30","BCAP"
107,110,106,108,30584700,"2021-05-03","BCAP"
108,109,106,108,27815000,"2021-05-04","BCAP"
108,109,107,108,15453800,"2021-05-05","BCAP"
108,110,107,108,24562800,"2021-05-06","BCAP"
108,109,106,106,35025300,"2021-05-07","BCAP"
106,108,105,107,29439800,"2021-05-10","BCAP"
107,108,105,107,31911400,"2021-05-11","BCAP"
107,108,105,106,16838500,"2021-05-17","BCAP"
106,106,105,106,19266000,"2021-05-18","BCAP"
106,106,104,105,20712400,"2021-05-19","BCAP"
105,110,104,110,37493900,"2021-05-20","BCAP"
110,121,107,113,132314500,"2021-05-21","BCAP"
115,120,109,113,79189000,"2021-05-24","BCAP"
114,114,108,110,35457300,"2021-05-25","BCAP"
111,148,110,145,797867300,"2021-05-27","BCAP"
146,165,135,135,880907400,"2021-05-28","BCAP"
135,135,126,126,216608500,"2021-05-31","BCAP"
126,136,123,135,169515100,"2021-06-02","BCAP"
138,157,133,143,756261700,"2021-06-03","BCAP"
145,156,141,147,576783000,"2021-06-04","BCAP"
148,198,147,198,1101517400,"2021-06-07","BCAP"
206,240,185,196,1241084900,"2021-06-08","BCAP"
202,212,190,202,544077400,"2021-06-09","BCAP"
202,248,202,216,1557191800,"2021-06-10","BCAP"
216,230,202,202,450058100,"2021-06-11","BCAP"
202,208,188,188,245816500,"2021-06-14","BCAP"
185,187,175,175,36571300,"2021-06-15","BCAP"
163,163,163,163,13645500,"2021-06-16","BCAP"
155,155,152,152,26363900,"2021-06-17","BCAP"
142,172,142,155,377167800,"2021-06-18","BCAP"
154,154,145,145,142798200,"2021-06-21","BCAP"
145,157,135,139,190451200,"2021-06-22","BCAP"
140,142,130,130,109682700,"2021-06-23","BCAP"
130,132,123,125,86059500,"2021-06-24","BCAP"
123,137,122,128,175270500,"2021-06-25","BCAP"
130,131,120,120,75521500,"2021-06-28","BCAP"
115,123,112,118,42170500,"2021-06-29","BCAP"
118,130,117,120,105305000,"2021-06-30","BCAP"
124,124,115,117,80843700,"2021-07-01","BCAP"
117,125,114,121,127682600,"2021-07-02","BCAP"
121,123,117,117,49513300,"2021-07-05","BCAP"
118,124,116,122,194766800,"2021-07-06","BCAP"
125,128,121,123,158946400,"2021-07-07","BCAP"
123,127,120,122,81670200,"2021-07-08","BCAP"
123,123,118,118,30614100,"2021-07-09","BCAP"
119,120,114,116,42913200,"2021-07-12","BCAP"
117,121,110,111,110094400,"2021-07-13","BCAP"
112,113,109,111,22186600,"2021-07-14","BCAP"
112,115,111,112,28318000,"2021-07-15","BCAP"
113,115,111,111,17474100,"2021-07-16","BCAP"
112,114,111,111,18621500,"2021-07-19","BCAP"
111,120,111,120,99203300,"2021-07-21","BCAP"
125,132,122,125,369507100,"2021-07-22","BCAP"
128,128,120,121,74868300,"2021-07-23","BCAP"
122,125,121,124,55503900,"2021-07-26","BCAP"
126,127,122,122,51491300,"2021-07-27","BCAP"
123,128,121,123,78348800,"2021-07-28","BCAP"
125,125,119,119,36297600,"2021-07-29","BCAP"
121,122,116,117,27544700,"2021-07-30","BCAP"
117,131,116,130,132025200,"2021-08-02","BCAP"
130,138,128,132,371944000,"2021-08-03","BCAP"
134,137,130,130,230595200,"2021-08-04","BCAP"
130,145,125,136,590047500,"2021-08-05","BCAP"
139,154,136,141,1063716600,"2021-08-06","BCAP"
142,146,132,134,332856400,"2021-08-09","BCAP"
134,135,125,125,161088600,"2021-08-10","BCAP"
124,126,117,119,100978300,"2021-08-12","BCAP"
120,121,116,117,43930400,"2021-08-13","BCAP"
117,118,111,113,66434100,"2021-08-16","BCAP"
113,118,111,117,91996300,"2021-08-18","BCAP"
118,120,111,112,70080600,"2021-08-19","BCAP"
112,118,112,117,59025500,"2021-08-20","BCAP"
118,122,116,122,77350300,"2021-08-23","BCAP"
125,134,117,127,236461400,"2021-08-24","BCAP"
129,131,121,121,149007900,"2021-08-25","BCAP"
122,126,118,118,73428400,"2021-08-26","BCAP"
118,125,118,119,79697900,"2021-08-27","BCAP"
121,124,119,121,65586200,"2021-08-30","BCAP"
122,127,121,124,105619600,"2021-08-31","BCAP"
124,126,121,122,54745000,"2021-09-01","BCAP"
122,124,118,118,45001700,"2021-09-02","BCAP"
119,119,114,116,46786700,"2021-09-03","BCAP"
116,120,115,118,34620600,"2021-09-06","BCAP"
120,120,116,117,22160200,"2021-09-07","BCAP"
117,118,115,116,23824100,"2021-09-08","BCAP"
116,118,113,114,35231800,"2021-09-09","BCAP"
114,117,113,115,28099000,"2021-09-10","BCAP"
115,116,114,115,13374600,"2021-09-13","BCAP"
115,116,114,114,18994800,"2021-09-14","BCAP"
114,115,113,115,16458900,"2021-09-15","BCAP"
115,116,114,114,17881200,"2021-09-16","BCAP"
114,116,113,114,16736000,"2021-09-17","BCAP"
114,116,113,113,22123900,"2021-09-20","BCAP"
114,114,112,112,21125000,"2021-09-21","BCAP"
112,114,112,112,15986200,"2021-09-22","BCAP"
112,114,111,111,19285000,"2021-09-23","BCAP"
111,113,110,110,27805700,"2021-09-24","BCAP"
110,110,106,106,31389800,"2021-09-27","BCAP"
106,110,105,106,29620700,"2021-09-28","BCAP"
106,109,105,109,23385000,"2021-09-29","BCAP"
109,110,107,107,14979400,"2021-09-30","BCAP"
107,108,105,107,22448500,"2021-10-01","BCAP"
107,109,106,107,27644100,"2021-10-04","BCAP"
108,108,105,106,32118900,"2021-10-05","BCAP"
106,107,105,106,19494100,"2021-10-06","BCAP"
106,109,106,107,21303300,"2021-10-07","BCAP"
107,109,106,107,18431800,"2021-10-08","BCAP"
108,108,106,106,8177400,"2021-10-11","BCAP"
107,107,104,105,24491800,"2021-10-12","BCAP"
105,106,102,102,39563500,"2021-10-13","BCAP"
104,104,102,104,17241500,"2021-10-14","BCAP"
104,106,103,105,14280400,"2021-10-15","BCAP"
105,110,105,108,49811000,"2021-10-18","BCAP"
108,109,106,106,12699200,"2021-10-19","BCAP"
106,108,105,105,8667800,"2021-10-21","BCAP"
105,107,103,104,11286000,"2021-10-22","BCAP"
104,105,103,104,9176800,"2021-10-25","BCAP"
104,105,103,103,6377900,"2021-10-26","BCAP"
104,105,103,104,16292900,"2021-10-27","BCAP"
104,105,102,102,14332900,"2021-10-28","BCAP"
102,104,102,103,8841100,"2021-10-29","BCAP"
103,105,102,104,9250400,"2021-11-01","BCAP"
104,104,102,103,10662200,"2021-11-02","BCAP"
103,105,102,103,10059700,"2021-11-03","BCAP"
102,104,102,103,4419900,"2021-11-04","BCAP"
103,105,102,103,9034900,"2021-11-05","BCAP"
103,105,103,105,28322100,"2021-11-08","BCAP"
105,106,103,103,19726200,"2021-11-09","BCAP"
103,104,102,104,8948700,"2021-11-10","BCAP"
103,104,101,102,28005900,"2021-11-11","BCAP"
102,102,101,101,12422800,"2021-11-12","BCAP"
101,102,99,99,37634200,"2021-11-15","BCAP"
99,100,97,99,28848700,"2021-11-16","BCAP"
99,100,97,99,30414200,"2021-11-17","BCAP"
99,100,97,98,12405100,"2021-11-18","BCAP"
98,99,97,97,12022200,"2021-11-19","BCAP"
98,99,96,99,22727600,"2021-11-22","BCAP"
99,99,93,94,27646600,"2021-11-23","BCAP"
94,95,89,92,38497700,"2021-11-24","BCAP"
92,96,91,92,22405700,"2021-11-25","BCAP"
92,94,89,90,9819200,"2021-11-26","BCAP"
90,90,84,86,31305300,"2021-11-29","BCAP"
86,89,82,82,38345600,"2021-11-30","BCAP"
82,83,77,77,37652900,"2021-12-01","BCAP"
77,77,72,74,41537700,"2021-12-02","BCAP"
74,79,73,75,49672200,"2021-12-03","BCAP"
75,80,75,77,51565000,"2021-12-06","BCAP"
78,80,75,77,47865900,"2021-12-07","BCAP"
77,77,75,75,25862000,"2021-12-08","BCAP"
77,84,75,80,176367500,"2021-12-09","BCAP"
82,84,76,77,107482000,"2021-12-10","BCAP"
77,79,77,77,28372000,"2021-12-13","BCAP"
78,78,75,75,27916200,"2021-12-14","BCAP"
76,76,74,74,14611600,"2021-12-15","BCAP"
74,76,74,74,11427200,"2021-12-16","BCAP"
76,76,73,75,14534400,"2021-12-17","BCAP"
76,76,72,73,21541800,"2021-12-20","BCAP"
73,74,71,72,12590900,"2021-12-21","BCAP"
73,74,72,73,21458000,"2021-12-22","BCAP"
73,73,69,69,40298600,"2021-12-23","BCAP"
70,70,67,67,19806300,"2021-12-24","BCAP"
68,68,66,67,13101800,"2021-12-27","BCAP"
68,70,63,65,33193200,"2021-12-28","BCAP"
65,70,64,65,150661200,"2021-12-29","BCAP"
66,68,62,62,68257300,"2021-12-30","BCAP"
62,63,58,58,64218600,"2022-01-03","BCAP"
58,60,56,57,115611600,"2022-01-04","BCAP"
57,58,55,55,57864400,"2022-01-05","BCAP"
55,56,54,55,41681800,"2022-01-06","BCAP"
55,55,53,55,31650000,"2022-01-07","BCAP"
55,56,54,54,22417600,"2022-01-10","BCAP"
55,55,53,53,26234100,"2022-01-11","BCAP"
53,54,51,52,44228900,"2022-01-12","BCAP"
52,53,51,52,100473500,"2022-01-13","BCAP"
52,55,51,52,85599700,"2022-01-14","BCAP"
52,53,51,51,47709600,"2022-01-17","BCAP"
51,52,50,51,83234600,"2022-01-18","BCAP"
51,52,50,51,63408300,"2022-01-19","BCAP"
51,52,50,51,53124300,"2022-01-20","BCAP"
51,54,51,54,137056600,"2022-01-21","BCAP"
54,72,53,72,717226800,"2022-01-24","BCAP"
73,95,73,84,1903202000,"2022-01-25","BCAP"
85,98,83,85,852070500,"2022-01-26","BCAP"
85,93,85,87,289272500,"2022-01-27","BCAP"
88,95,85,91,287055400,"2022-01-28","BCAP"
91,111,91,108,889090600,"2022-01-31","BCAP"
109,142,109,141,1321768500,"2022-02-02","BCAP"
145,159,132,136,1125139300,"2022-02-03","BCAP"
136,154,132,154,985809900,"2022-02-04","BCAP"
155,206,154,206,1952137600,"2022-02-07","BCAP"
220,248,192,218,1743792200,"2022-02-08","BCAP"
212,240,212,228,604073200,"2022-02-09","BCAP"
228,228,228,228,0,"2022-02-10","BCAP"
224,234,214,214,469076900,"2022-02-11","BCAP"
206,222,200,200,365099300,"2022-02-14","BCAP"
200,252,196,240,1170744600,"2022-02-15","BCAP"
244,272,244,254,704859300,"2022-02-16","BCAP"
256,314,244,306,1016576500,"2022-02-17","BCAP"
306,306,306,306,0,"2022-02-18","BCAP"
306,306,306,306,0,"2022-02-21","BCAP"
306,306,306,306,0,"2022-02-22","BCAP"
306,306,306,306,0,"2022-02-23","BCAP"
286,318,286,286,994367900,"2022-02-24","BCAP"
266,302,266,272,431038100,"2022-02-25","BCAP"
272,290,260,268,221651700,"2022-03-01","BCAP"
268,276,252,254,203881100,"2022-03-02","BCAP"
250,264,242,248,172791500,"2022-03-04","BCAP"
250,272,234,272,252131100,"2022-03-07","BCAP"
276,288,254,254,176613200,"2022-03-08","BCAP"
254,254,238,238,166222200,"2022-03-09","BCAP"
240,248,228,232,83992900,"2022-03-10","BCAP"
232,250,232,240,115031000,"2022-03-11","BCAP"
246,258,240,252,112285400,"2022-03-14","BCAP"
254,256,238,242,62478500,"2022-03-15","BCAP"
246,250,238,240,32717200,"2022-03-16","BCAP"
240,248,240,248,47757000,"2022-03-17","BCAP"
250,272,250,272,237990800,"2022-03-18","BCAP"
280,298,274,282,595837700,"2022-03-21","BCAP"
284,296,278,296,192767000,"2022-03-22","BCAP"
298,324,296,324,624304000,"2022-03-23","BCAP"
340,352,302,302,691551100,"2022-03-24","BCAP"
298,316,286,294,260435300,"2022-03-25","BCAP"
296,302,284,298,171899700,"2022-03-28","BCAP"
302,308,284,286,197987000,"2022-03-29","BCAP"
288,294,276,286,126230200,"2022-03-30","BCAP"
286,292,280,280,99992600,"2022-03-31","BCAP"
280,284,272,272,99194000,"2022-04-01","BCAP"
274,296,270,282,176880300,"2022-04-04","BCAP"
284,288,276,278,100136300,"2022-04-05","BCAP"
280,282,274,278,74514900,"2022-04-06","BCAP"
280,294,276,280,209890300,"2022-04-07","BCAP"
282,294,280,292,180683400,"2022-04-08","BCAP"
296,320,292,300,608014800,"2022-04-11","BCAP"
302,308,280,280,287971700,"2022-04-12","BCAP"
280,282,262,262,198007200,"2022-04-13","BCAP"
244,256,244,244,344406300,"2022-04-14","BCAP"
246,256,228,256,326024800,"2022-04-18","BCAP"
258,276,244,244,302095800,"2022-04-19","BCAP"
246,248,228,230,108097000,"2022-04-20","BCAP"
232,242,230,240,75106800,"2022-04-21","BCAP"
242,244,224,224,86783600,"2022-04-22","BCAP"
216,222,210,210,157174200,"2022-04-25","BCAP"
210,218,200,208,132402000,"2022-04-26","BCAP"
208,216,200,204,54748900,"2022-04-27","BCAP"
206,222,206,210,149493000,"2022-04-28","BCAP"
214,214,196,197,86800000,"2022-05-09","BCAP"
197,210,184,202,101021400,"2022-05-10","BCAP"
204,220,200,200,132381900,"2022-05-11","BCAP"
200,200,186,189,68495200,"2022-05-12","BCAP"
189,197,177,190,90943500,"2022-05-13","BCAP"
190,208,190,202,97125700,"2022-05-17","BCAP"
204,214,194,200,118450900,"2022-05-18","BCAP"
198,204,193,199,57322100,"2022-05-19","BCAP"
199,216,198,208,90809300,"2022-05-20","BCAP"
206,218,196,196,91058300,"2022-05-23","BCAP"
197,202,194,198,59125700,"2022-05-24","BCAP"
198,206,197,204,39825800,"2022-05-25","BCAP"
206,228,198,204,350188500,"2022-05-27","BCAP"
206,206,198,198,98620200,"2022-05-30","BCAP"
198,200,191,193,259351500,"2022-05-31","BCAP"
195,196,181,181,106944600,"2022-06-02","BCAP"
182,185,169,169,170109300,"2022-06-03","BCAP"
170,174,158,164,147358500,"2022-06-06","BCAP"
164,170,153,153,175989300,"2022-06-07","BCAP"
155,158,148,152,123854500,"2022-06-08","BCAP"
155,156,151,155,76258300,"2022-06-09","BCAP"
155,159,150,151,100533000,"2022-06-10","BCAP"
148,149,141,141,77112300,"2022-06-13","BCAP"
137,147,135,140,73372700,"2022-06-14","BCAP"
141,145,132,136,40594600,"2022-06-15","BCAP"
137,146,136,142,66522200,"2022-06-16","BCAP"
141,144,138,140,35503400,"2022-06-17","BCAP"
140,143,132,133,41074100,"2022-06-20","BCAP"
134,137,131,132,30829500,"2022-06-21","BCAP"
133,141,133,136,67281100,"2022-06-22","BCAP"
137,138,130,132,41000900,"2022-06-23","BCAP"
132,134,129,129,30521200,"2022-06-24","BCAP"
130,134,129,132,23614100,"2022-06-27","BCAP"
133,135,130,131,17284000,"2022-06-28","BCAP"
132,132,128,130,12741400,"2022-06-29","BCAP"
130,132,122,122,34231700,"2022-06-30","BCAP"
122,124,114,114,62540100,"2022-07-01","BCAP"
113,113,107,107,24402000,"2022-07-04","BCAP"
104,110,100,107,129957800,"2022-07-05","BCAP"
100,109,100,105,44004200,"2022-07-06","BCAP"
104,108,104,107,24266000,"2022-07-07","BCAP"
108,112,102,104,37542000,"2022-07-08","BCAP"
105,139,104,139,486619700,"2022-07-11","BCAP"
159,159,130,130,224529700,"2022-07-12","BCAP"
123,131,121,121,136925400,"2022-07-13","BCAP"
119,132,117,121,225092000,"2022-07-14","BCAP"
122,123,113,113,167649400,"2022-07-15","BCAP"
115,116,109,112,39287200,"2022-07-18","BCAP"
113,120,112,114,94060000,"2022-07-19","BCAP"
115,121,115,117,96300400,"2022-07-20","BCAP"
117,121,116,117,64413800,"2022-07-21","BCAP"
118,125,117,124,142099000,"2022-07-22","BCAP"
125,128,121,123,86003000,"2022-07-25","BCAP"
120,125,117,117,78312500,"2022-07-26","BCAP"
117,123,115,121,90152100,"2022-07-27","BCAP"
122,136,122,129,419649900,"2022-07-28","BCAP"
129,138,124,127,508112300,"2022-07-29","BCAP"
128,128,120,120,166300200,"2022-08-01","BCAP"
121,125,118,119,146368700,"2022-08-02","BCAP"
121,121,114,115,85034400,"2022-08-03","BCAP"
116,118,114,114,75427800,"2022-08-04","BCAP"
115,116,111,112,66871500,"2022-08-05","BCAP"
113,115,110,110,64892200,"2022-08-08","BCAP"
111,113,109,111,60000100,"2022-08-09","BCAP"
111,112,107,109,56999500,"2022-08-10","BCAP"
109,114,108,110,88130100,"2022-08-11","BCAP"
110,115,108,112,140935200,"2022-08-12","BCAP"
112,113,109,109,33813500,"2022-08-15","BCAP"
109,110,107,107,35596100,"2022-08-16","BCAP"
107,110,106,109,41342100,"2022-08-18","BCAP"
109,110,107,109,27804300,"2022-08-19","BCAP"
109,109,103,105,47025300,"2022-08-22","BCAP"
105,107,104,106,32631900,"2022-08-23","BCAP"
106,114,106,111,162854400,"2022-08-24","BCAP"
112,117,111,112,134567000,"2022-08-25","BCAP"
112,113,111,111,31663300,"2022-08-26","BCAP"
110,111,107,108,40867500,"2022-08-29","BCAP"
108,116,108,111,111996200,"2022-08-30","BCAP"
112,115,109,115,95881600,"2022-08-31","BCAP"
116,119,114,114,72745500,"2022-09-01","BCAP"
115,135,115,135,355014600,"2022-09-02","BCAP"
132,156,132,150,934059500,"2022-09-05","BCAP"
150,156,140,140,384511300,"2022-09-06","BCAP"
139,148,133,145,498568300,"2022-09-07","BCAP"
146,151,140,142,233400800,"2022-09-08","BCAP"
142,154,138,152,428958600,"2022-09-09","BCAP"
154,157,145,146,388192900,"2022-09-12","BCAP"
146,151,145,146,120349000,"2022-09-13","BCAP"
144,146,137,138,187643000,"2022-09-14","BCAP"
138,144,129,129,258729300,"2022-09-15","BCAP"
122,128,121,122,134060900,"2022-09-16","BCAP"
122,129,120,120,75209700,"2022-09-19","BCAP"
120,124,117,119,61306000,"2022-09-20","BCAP"
119,124,115,115,113793600,"2022-09-21","BCAP"
115,121,114,121,64324100,"2022-09-22","BCAP"
121,124,116,118,38983900,"2022-09-23","BCAP"
117,118,112,112,58349400,"2022-09-26","BCAP"
112,118,112,117,42064100,"2022-09-27","BCAP"
117,118,112,113,33234700,"2022-09-28","BCAP"
113,115,107,108,68194000,"2022-09-29","BCAP"
108,109,104,109,68379100,"2022-09-30","BCAP"
110,114,109,110,82781400,"2022-10-03","BCAP"
110,117,108,110,146704800,"2022-10-04","BCAP"
111,114,110,112,71204800,"2022-10-05","BCAP"
113,113,111,111,22698600,"2022-10-06","BCAP"
111,115,109,112,37359400,"2022-10-07","BCAP"
112,112,107,108,38663500,"2022-10-10","BCAP"
110,113,107,108,72576300,"2022-10-11","BCAP"
110,115,108,109,121468600,"2022-10-12","BCAP"
110,114,108,109,53586200,"2022-10-13","BCAP"
112,112,107,107,32764000,"2022-10-14","BCAP"
109,109,100,101,64856300,"2022-10-17","BCAP"
104,106,100,102,61370400,"2022-10-18","BCAP"
103,106,102,102,34735300,"2022-10-19","BCAP"
102,105,102,104,20226300,"2022-10-20","BCAP"
105,110,104,108,52895900,"2022-10-21","BCAP"
108,112,106,107,58051500,"2022-10-24","BCAP"
108,111,107,108,58522800,"2022-10-25","BCAP"
109,112,109,110,40121100,"2022-10-26","BCAP"
111,112,108,109,26571100,"2022-10-27","BCAP"
110,111,106,106,25383800,"2022-10-28","BCAP"
107,108,104,104,22961200,"2022-10-31","BCAP"
105,106,101,102,31563800,"2022-11-01","BCAP"
102,106,101,104,38723800,"2022-11-02","BCAP"
104,105,102,102,18122000,"2022-11-03","BCAP"
103,104,101,102,20941000,"2022-11-04","BCAP"
103,104,100,101,29050000,"2022-11-07","BCAP"
101,103,100,101,27759000,"2022-11-08","BCAP"
102,110,100,110,182646900,"2022-11-09","BCAP"
110,111,103,103,107396400,"2022-11-10","BCAP"
105,107,103,104,36747600,"2022-11-11","BCAP"
105,107,103,103,32697100,"2022-11-14","BCAP"
103,110,103,105,129987200,"2022-11-15","BCAP"
106,108,104,105,28669200,"2022-11-16","BCAP"
105,107,104,104,27291600,"2022-11-17","BCAP"
105,106,103,103,17172800,"2022-11-18","BCAP"
103,105,102,103,21630400,"2022-11-21","BCAP"
104,104,102,102,20658700,"2022-11-22","BCAP"
102,107,101,103,127189600,"2022-11-23","BCAP"
104,105,102,102,25251500,"2022-11-24","BCAP"
103,106,102,104,64722700,"2022-11-25","BCAP"
104,106,102,103,37316500,"2022-11-28","BCAP"
104,104,101,102,26549900,"2022-11-29","BCAP"
102,103,96,98,109481600,"2022-11-30","BCAP"
93,99,93,93,46574400,"2022-12-01","BCAP"
93,97,92,93,29982200,"2022-12-02","BCAP"
94,99,93,94,49479400,"2022-12-05","BCAP"
94,95,88,89,41005300,"2022-12-06","BCAP"
89,90,83,83,53475100,"2022-12-07","BCAP"
83,84,78,81,55515600,"2022-12-08","BCAP"
82,83,77,78,52015500,"2022-12-09","BCAP"
78,81,76,80,17628700,"2022-12-12","BCAP"
80,84,79,80,34139400,"2022-12-13","BCAP"
81,84,80,81,40819000,"2022-12-14","BCAP"
82,85,80,81,53655800,"2022-12-15","BCAP"
81,82,79,80,25285800,"2022-12-16","BCAP"
80,81,79,79,13674000,"2022-12-19","BCAP"
80,80,79,79,14344600,"2022-12-20","BCAP"
79,80,77,78,16530100,"2022-12-21","BCAP"
78,80,78,79,56824500,"2022-12-22","BCAP"
79,83,78,79,29686900,"2022-12-23","BCAP"
80,81,78,80,8050200,"2022-12-26","BCAP"
80,87,79,86,114830100,"2022-12-27","BCAP"
86,87,81,83,42399500,"2022-12-28","BCAP"
83,84,80,80,27556700,"2022-12-29","BCAP"
80,84,78,79,70505800,"2022-12-30","BCAP"
80,82,78,80,29077500,"2023-01-02","BCAP"
80,83,79,80,44764800,"2023-01-03","BCAP"
80,82,79,79,22040800,"2023-01-04","BCAP"
80,80,74,75,48927700,"2023-01-05","BCAP"
75,76,73,74,14006400,"2023-01-06","BCAP"
74,76,73,73,14997700,"2023-01-09","BCAP"
73,75,69,70,32909300,"2023-01-10","BCAP"
71,74,70,71,33148400,"2023-01-11","BCAP"
72,73,69,71,18676100,"2023-01-12","BCAP"
72,73,70,71,10647000,"2023-01-13","BCAP"
71,72,67,68,65155400,"2023-01-16","BCAP"
64,70,64,68,25742200,"2023-01-17","BCAP"
68,70,66,67,22573700,"2023-01-18","BCAP"
67,69,66,67,20978400,"2023-01-19","BCAP"
67,69,67,69,12796600,"2023-01-20","BCAP"
69,73,68,71,39579700,"2023-01-24","BCAP"
71,74,71,72,32711400,"2023-01-25","BCAP"
73,76,72,73,44194800,"2023-01-26","BCAP"
73,77,73,73,36691800,"2023-01-27","BCAP"
73,76,72,73,23871000,"2023-01-30","BCAP"
75,75,70,71,19836300,"2023-01-31","BCAP"
72,72,71,71,12424400,"2023-02-01","BCAP"
71,73,70,72,13197400,"2023-02-02","BCAP"
71,76,71,74,42941500,"2023-02-03","BCAP"
74,75,72,74,18360000,"2023-02-06","BCAP"
74,75,73,74,31028900,"2023-02-07","BCAP"
74,84,73,84,329081400,"2023-02-08","BCAP"
84,87,80,81,123460900,"2023-02-09","BCAP"
80,82,77,80,45985700,"2023-02-10","BCAP"
80,81,75,76,62651400,"2023-02-13","BCAP"
76,80,74,77,50756300,"2023-02-14","BCAP"
78,78,75,76,21909100,"2023-02-15","BCAP"
76,78,74,75,98218700,"2023-02-16","BCAP"
75,76,73,75,30323600,"2023-02-17","BCAP"
75,76,71,71,52323700,"2023-02-20","BCAP"
72,73,70,70,26491600,"2023-02-21","BCAP"
70,73,70,70,45464900,"2023-02-22","BCAP"
70,73,70,71,35483100,"2023-02-23","BCAP"
71,73,68,69,66071800,"2023-02-24","BCAP"
69,71,66,66,55037900,"2023-02-27","BCAP"
67,73,66,66,339422300,"2023-02-28","BCAP"
67,68,66,67,47308200,"2023-03-01","BCAP"
67,71,66,68,121348500,"2023-03-02","BCAP"
68,69,67,68,22744800,"2023-03-03","BCAP"
68,69,67,67,21951700,"2023-03-06","BCAP"
67,68,65,66,43126500,"2023-03-07","BCAP"
67,67,64,64,28315900,"2023-03-08","BCAP"
64,65,63,64,30930500,"2023-03-09","BCAP"
64,64,61,61,41654800,"2023-03-10","BCAP"
61,62,60,61,20531400,"2023-03-13","BCAP"
62,62,57,57,64839500,"2023-03-14","BCAP"
57,60,56,56,30429900,"2023-03-15","BCAP"
56,56,53,53,55958300,"2023-03-16","BCAP"
53,62,53,60,160596400,"2023-03-17","BCAP"
59,64,58,59,82479300,"2023-03-20","BCAP"
60,62,59,60,60291500,"2023-03-21","BCAP"
61,62,58,60,63831500,"2023-03-24","BCAP"
60,61,59,61,43779000,"2023-03-27","BCAP"
60,62,59,60,39358500,"2023-03-28","BCAP"
60,67,60,64,181945700,"2023-03-29","BCAP"
66,66,62,63,53391600,"2023-03-30","BCAP"
64,65,62,63,60281900,"2023-03-31","BCAP"
63,64,60,63,62533900,"2023-04-03","BCAP"
63,64,61,62,35785800,"2023-04-04","BCAP"
63,64,61,61,30335800,"2023-04-05","BCAP"
62,63,60,61,31512800,"2023-04-06","BCAP"
61,61,58,60,19545000,"2023-04-10","BCAP"
59,60,58,60,13693500,"2023-04-11","BCAP"
60,60,58,60,30649200,"2023-04-12","BCAP"
68,68,59,60,22274600,"2023-04-13","BCAP"
59,60,59,59,9422500,"2023-04-14","BCAP"
58,60,58,59,7295300,"2023-04-17","BCAP"
59,59,57,57,28777600,"2023-04-18","BCAP"
58,58,55,56,34924200,"2023-04-26","BCAP"
57,59,56,59,16962000,"2023-04-27","BCAP"
57,60,57,59,14640000,"2023-04-28","BCAP"
59,59,57,58,17290300,"2023-05-02","BCAP"
58,59,57,58,29505200,"2023-05-03","BCAP"
58,59,57,58,17783100,"2023-05-04","BCAP"
58,59,56,58,41258800,"2023-05-05","BCAP"
58,58,55,57,24613800,"2023-05-08","BCAP"
57,58,56,58,27010700,"2023-05-09","BCAP"
58,58,56,57,15143100,"2023-05-10","BCAP"
57,57,56,57,43832200,"2023-05-11","BCAP"
57,58,56,57,19702400,"2023-05-12","BCAP"
56,57,55,56,24909700,"2023-05-15","BCAP"
55,58,55,57,27111700,"2023-05-16","BCAP"
56,57,55,56,14768800,"2023-05-17","BCAP"
56,59,56,57,74105200,"2023-05-19","BCAP"
58,58,56,58,11781200,"2023-05-22","BCAP"
58,60,57,57,33610000,"2023-05-23","BCAP"
57,58,56,57,26771300,"2023-05-24","BCAP"
57,57,55,56,31589700,"2023-05-25","BCAP"
55,57,55,56,29705400,"2023-05-26","BCAP"
56,56,54,56,33427000,"2023-05-29","BCAP"
56,56,55,56,9626100,"2023-05-30","BCAP"
56,56,55,55,10698900,"2023-05-31","BCAP"
56,56,55,56,8956600,"2023-06-05","BCAP"
56,56,55,56,16499500,"2023-06-06","BCAP"
56,57,55,56,14894000,"2023-06-07","BCAP"
55,57,55,57,23806400,"2023-06-08","BCAP"
57,57,55,57,24945400,"2023-06-09","BCAP"
57,58,56,56,45469000,"2023-06-12","BCAP"
56,60,56,58,108180400,"2023-06-13","BCAP"
59,59,56,57,71672400,"2023-06-14","BCAP"
56,57,56,56,14883200,"2023-06-15","BCAP"
57,57,55,57,50251200,"2023-06-16","BCAP"
57,57,55,56,53256700,"2023-06-19","BCAP"
56,58,56,56,65376500,"2023-06-20","BCAP"
56,57,55,56,57833000,"2023-06-21","BCAP"
56,57,55,56,70509500,"2023-06-22","BCAP"
56,57,55,56,70778800,"2023-06-23","BCAP"
56,56,54,56,59510400,"2023-06-26","BCAP"
56,56,54,56,57969400,"2023-06-27","BCAP"
56,56,54,56,72232800,"2023-07-03","BCAP"
56,56,54,55,41864000,"2023-07-04","BCAP"
55,56,54,56,49572400,"2023-07-05","BCAP"
56,58,54,56,137358700,"2023-07-06","BCAP"
56,57,55,56,46490800,"2023-07-07","BCAP"
56,57,55,57,68281300,"2023-07-10","BCAP"
57,57,56,57,5832500,"2023-07-11","BCAP"
57,60,56,59,175510700,"2023-07-12","BCAP"
59,62,58,59,102502000,"2023-07-13","BCAP"
59,61,59,60,56374900,"2023-07-14","BCAP"
60,61,59,59,80111200,"2023-07-17","BCAP"
59,60,58,58,56810600,"2023-07-18","BCAP"
58,59,57,58,60913800,"2023-07-20","BCAP"
58,59,57,59,35829600,"2023-07-21","BCAP"
59,60,58,59,52366800,"2023-07-24","BCAP"
59,60,58,59,47936500,"2023-07-25","BCAP"
59,60,58,60,59301300,"2023-07-26","BCAP"
60,61,59,60,66974000,"2023-07-27","BCAP"
60,60,59,59,46005400,"2023-07-28","BCAP"
59,60,58,59,54173600,"2023-07-31","BCAP"
58,59,56,57,39016200,"2023-08-01","BCAP"
57,57,55,57,42799700,"2023-08-02","BCAP"
57,58,56,58,46424000,"2023-08-03","BCAP"
57,58,57,58,26851300,"2023-08-04","BCAP"
57,58,56,57,31809000,"2023-08-07","BCAP"
57,58,56,58,39954700,"2023-08-08","BCAP"
57,58,55,56,66466800,"2023-08-09","BCAP"
56,56,55,55,7640900,"2023-08-10","BCAP"
55,56,55,55,6379100,"2023-08-11","BCAP"
55,56,54,55,56289600,"2023-08-14","BCAP"
54,59,54,58,104947400,"2023-08-15","BCAP"
58,58,55,57,31106300,"2023-08-16","BCAP"
57,57,55,56,52463400,"2023-08-18","BCAP"
56,56,55,55,12654600,"2023-08-21","BCAP"
55,56,55,55,16313800,"2023-08-22","BCAP"
55,56,55,56,38156300,"2023-08-23","BCAP"
56,56,55,55,9577300,"2023-08-24","BCAP"
55,55,54,55,10440000,"2023-08-25","BCAP"
55,57,54,57,95884100,"2023-08-28","BCAP"
57,64,57,60,273565500,"2023-08-29","BCAP"
60,61,58,60,82691400,"2023-08-30","BCAP"
59,60,56,56,79769700,"2023-08-31","BCAP"
56,57,55,56,35736700,"2023-09-01","BCAP"
56,56,54,56,78640500,"2023-09-04","BCAP"
55,56,55,56,14136000,"2023-09-05","BCAP"
56,56,54,55,18747600,"2023-09-06","BCAP"
55,56,54,55,9868000,"2023-09-07","BCAP"
55,57,54,56,33477200,"2023-09-08","BCAP"
56,57,55,56,17405600,"2023-09-11","BCAP"
56,56,54,55,21194200,"2023-09-12","BCAP"
55,56,54,54,24755500,"2023-09-13","BCAP"
54,55,53,55,44242300,"2023-09-14","BCAP"
55,56,54,54,53623200,"2023-09-15","BCAP"
54,55,52,52,95113900,"2023-09-18","BCAP"
52,53,51,52,41678300,"2023-09-19","BCAP"
52,53,51,53,31900800,"2023-09-20","BCAP"
53,53,51,52,26811400,"2023-09-21","BCAP"
52,53,51,52,22740900,"2023-09-22","BCAP"
52,52,51,52,5273600,"2023-09-25","BCAP"
52,52,50,51,51938800,"2023-09-26","BCAP"
51,52,50,51,45526200,"2023-09-27","BCAP"
51,52,50,52,53147900,"2023-09-29","BCAP"
51,52,50,50,31773600,"2023-10-02","BCAP"
50,51,50,51,50687700,"2023-10-03","BCAP"
51,51,50,51,155131400,"2023-10-04","BCAP"
50,51,50,50,65296600,"2023-10-05","BCAP"
50,51,50,50,11741100,"2023-10-06","BCAP"
50,51,50,51,15247800,"2023-10-09","BCAP"
50,51,50,51,9941200,"2023-10-10","BCAP"
51,51,50,51,27067900,"2023-10-11","BCAP"
50,55,50,54,171875700,"2023-10-12","BCAP"
54,54,51,53,41201500,"2023-10-13","BCAP"
53,53,50,51,39057100,"2023-10-16","BCAP"
51,52,51,52,12323400,"2023-10-17","BCAP"
52,52,51,51,17814000,"2023-10-18","BCAP"
51,51,50,51,16183700,"2023-10-19","BCAP"
51,51,50,51,37233800,"2023-10-20","BCAP"
51,51,50,51,57832000,"2023-10-23","BCAP"
51,51,50,51,16792500,"2023-10-24","BCAP"
51,53,50,51,67050800,"2023-10-25","BCAP"
51,51,50,51,23748700,"2023-10-26","BCAP"
51,51,50,50,21873400,"2023-10-27","BCAP"
50,51,50,50,12941500,"2023-10-30","BCAP"
50,51,50,51,23504300,"2023-10-31","BCAP"
50,51,50,50,11495100,"2023-11-01","BCAP"
50,51,50,50,16372800,"2023-11-02","BCAP"
50,51,50,50,18423200,"2023-11-03","BCAP"
50,51,50,50,10793300,"2023-11-06","BCAP"
50,51,50,50,4015800,"2023-11-07","BCAP"
50,51,50,51,6962500,"2023-11-08","BCAP"
50,51,50,50,14695500,"2023-11-09","BCAP"
50,50,50,50,7408800,"2023-11-10","BCAP"
50,51,50,50,2776000,"2023-11-13","BCAP"
50,51,50,51,9810300,"2023-11-14","BCAP"
51,52,50,50,55191000,"2023-11-15","BCAP"
51,51,50,50,18965300,"2023-11-16","BCAP"
50,51,50,50,22481800,"2023-11-17","BCAP"
50,51,50,50,7623000,"2023-11-20","BCAP"
50,51,50,51,7249000,"2023-11-21","BCAP"
50,50,50,50,5224000,"2023-11-22","BCAP"
50,51,50,51,5870200,"2023-11-23","BCAP"
50,53,50,52,77475700,"2023-11-24","BCAP"
52,52,50,51,24220000,"2023-11-27","BCAP"
51,51,50,51,4184600,"2023-11-28","BCAP"
51,51,50,50,28349400,"2023-11-29","BCAP"
51,51,50,50,39488500,"2023-11-30","BCAP"
50,51,50,51,14387000,"2023-12-01","BCAP"
50,51,50,50,27384300,"2023-12-04","BCAP"
50,52,50,51,56755800,"2023-12-05","BCAP"
51,52,50,50,21381500,"2023-12-06","BCAP"
50,51,50,51,14342000,"2023-12-07","BCAP"
50,51,50,50,14762000,"2023-12-08","BCAP"
50,51,50,50,10090900,"2023-12-11","BCAP"
50,50,50,50,7287600,"2023-12-12","BCAP"
50,50,50,50,581900,"2023-12-13","BCAP"
50,50,50,50,403000,"2023-12-14","BCAP"
50,50,50,50,327600,"2023-12-15","BCAP"
50,50,50,50,1215700,"2023-12-18","BCAP"
50,50,50,50,502200,"2023-12-19","BCAP"
50,50,50,50,218400,"2023-12-20","BCAP"
50,50,50,50,1672900,"2023-12-21","BCAP"
50,50,50,50,1088000,"2023-12-22","BCAP"
50,50,50,50,810400,"2023-12-27","BCAP"
50,50,50,50,1245800,"2023-12-28","BCAP"
50,50,50,50,1276800,"2023-12-29","BCAP"
50,50,50,50,681400,"2024-01-02","BCAP"
50,50,50,50,462500,"2024-01-03","BCAP"
50,50,50,50,936500,"2024-01-04","BCAP"
50,50,50,50,3220900,"2024-01-05","BCAP"
50,50,50,50,355600,"2024-01-08","BCAP"
50,50,50,50,253800,"2024-01-09","BCAP"
50,50,50,50,591100,"2024-01-10","BCAP"
51,51,50,50,1822400,"2024-01-11","BCAP"
50,50,50,50,651500,"2024-01-12","BCAP"
50,50,50,50,650400,"2024-01-15","BCAP"
51,53,50,51,110282500,"2024-01-16","BCAP"
52,52,50,50,15526200,"2024-01-17","BCAP"
50,51,50,50,41191200,"2024-01-18","BCAP"
50,51,50,50,15773900,"2024-01-19","BCAP"
50,51,50,50,7449300,"2024-01-22","BCAP"
50,51,50,50,13905500,"2024-01-23","BCAP"
50,51,50,50,17247300,"2024-01-24","BCAP"
51,51,50,50,4316500,"2024-01-25","BCAP"
50,50,50,50,189200,"2024-01-26","BCAP"
50,50,50,50,324800,"2024-01-29","BCAP"
50,50,50,50,180000,"2024-01-30","BCAP"
50,50,50,50,2044000,"2024-01-31","BCAP"
51,51,50,50,130600,"2024-02-01","BCAP"
50,50,50,50,1160900,"2024-02-02","BCAP"
50,50,50,50,90300,"2024-02-05","BCAP"
50,50,50,50,289400,"2024-02-06","BCAP"
50,50,50,50,104500,"2024-02-07","BCAP"
50,50,50,50,1493600,"2024-02-12","BCAP"
50,50,50,50,197900,"2024-02-13","BCAP"
50,50,50,50,1260100,"2024-02-15","BCAP"
50,50,50,50,1493300,"2024-02-16","BCAP"
50,50,50,50,1301000,"2024-02-19","BCAP"
50,50,50,50,1064500,"2024-02-20","BCAP"
50,50,50,50,9000,"2024-02-21","BCAP"
51,51,50,50,263800,"2024-02-22","BCAP"
50,50,50,50,398900,"2024-02-23","BCAP"
50,50,50,50,3820000,"2024-02-26","BCAP"
50,50,50,50,31600,"2024-02-27","BCAP"
50,50,50,50,83400,"2024-02-28","BCAP"
50,50,50,50,166100,"2024-02-29","BCAP"
50,50,50,50,17500,"2024-03-01","BCAP"
50,50,50,50,295900,"2024-03-04","BCAP"
50,50,50,50,565600,"2024-03-05","BCAP"
50,50,50,50,641600,"2024-03-06","BCAP"
50,50,50,50,97600,"2024-03-07","BCAP"
50,50,50,50,236900,"2024-03-08","BCAP"
50,50,50,50,230300,"2024-03-13","BCAP"
50,50,50,50,596100,"2024-03-14","BCAP"
50,50,50,50,42400,"2024-03-15","BCAP"
50,50,50,50,83200,"2024-03-18","BCAP"
50,50,50,50,16600,"2024-03-19","BCAP"
50,50,50,50,3800,"2024-03-20","BCAP"
50,50,50,50,46200,"2024-03-21","BCAP"
50,50,50,50,12900,"2024-03-22","BCAP"
50,50,50,50,97700,"2024-03-25","BCAP"
50,50,50,50,20300,"2024-03-26","BCAP"
50,50,50,50,45000,"2024-03-27","BCAP"
50,50,50,50,20200,"2024-03-28","BCAP"
50,50,50,50,133500,"2024-04-01","BCAP"
50,50,50,50,4400,"2024-04-02","BCAP"
50,50,50,50,23400,"2024-04-03","BCAP"
50,50,50,50,3500,"2024-04-04","BCAP"
50,50,50,50,36000,"2024-04-05","BCAP"
50,50,50,50,25300,"2024-04-16","BCAP"
50,50,50,50,8800,"2024-04-17","BCAP"
50,50,50,50,6500,"2024-04-18","BCAP"
50,50,50,50,7700,"2024-04-19","BCAP"
50,50,50,50,4000,"2024-04-22","BCAP"
50,50,50,50,227400,"2024-04-23","BCAP"
50,50,50,50,34400,"2024-04-24","BCAP"
50,50,50,50,248800,"2024-04-25","BCAP"
50,50,50,50,4800,"2024-04-26","BCAP"
50,50,50,50,58100,"2024-04-29","BCAP"
50,50,50,50,23600,"2024-04-30","BCAP"
50,50,50,50,127400,"2024-05-02","BCAP"
50,50,50,50,223400,"2024-05-03","BCAP"
50,50,50,50,121300,"2024-05-06","BCAP"
50,50,50,50,43400,"2024-05-07","BCAP"
50,50,50,50,6600,"2024-05-08","BCAP"
50,50,50,50,25900,"2024-05-13","BCAP"
50,50,50,50,25500,"2024-05-14","BCAP"
50,50,50,50,41800,"2024-05-15","BCAP"
50,50,50,50,8368000,"2024-05-16","BCAP"
50,50,50,50,195500,"2024-05-17","BCAP"
50,50,50,50,14400,"2024-05-20","BCAP"
50,50,50,50,65500,"2024-05-21","BCAP"
50,50,50,50,52200,"2024-05-22","BCAP"
50,50,50,50,23100,"2024-05-27","BCAP"
50,50,50,50,17000,"2024-05-28","BCAP"
50,50,50,50,104900,"2024-05-29","BCAP"
50,50,50,50,5300,"2024-05-30","BCAP"
45,45,45,45,94900,"2024-05-31","BCAP"
41,41,41,41,3887100,"2024-06-03","BCAP"
37,37,37,37,2730000,"2024-06-04","BCAP"
34,34,34,34,848800,"2024-06-05","BCAP"
31,31,31,31,2975400,"2024-06-06","BCAP"
28,28,28,28,2886300,"2024-06-07","BCAP"
26,26,26,26,2566200,"2024-06-10","BCAP"
24,24,24,24,15409100,"2024-06-11","BCAP"
23,23,22,23,44794400,"2024-06-12","BCAP"
23,23,23,23,42410700,"2024-06-13","BCAP"
23,25,23,25,23214700,"2024-06-14","BCAP"
27,27,27,27,10912200,"2024-06-19","BCAP"
29,29,29,29,4941500,"2024-06-20","BCAP"
31,31,31,31,3203700,"2024-06-21","BCAP"
34,34,34,34,13939600,"2024-06-24","BCAP"
36,37,35,37,34987200,"2024-06-25","BCAP"
36,36,34,34,11082000,"2024-06-26","BCAP"
32,32,31,32,9190200,"2024-06-27","BCAP"
32,32,30,30,1740500,"2024-06-28","BCAP"
30,30,29,30,6264900,"2024-07-01","BCAP"
30,31,29,30,7485800,"2024-07-02","BCAP"
31,33,31,33,6327600,"2024-07-03","BCAP"
34,35,34,35,5217300,"2024-07-04","BCAP"
37,38,37,38,12911800,"2024-07-05","BCAP"
40,40,39,40,13192000,"2024-07-08","BCAP"
42,44,42,44,23104100,"2024-07-09","BCAP"
47,47,47,47,16485300,"2024-07-10","BCAP"
49,50,49,50,27102600,"2024-07-11","BCAP"
50,50,47,50,31119000,"2024-07-12","BCAP"
50,50,50,50,15827900,"2024-07-15","BCAP"
50,53,49,53,33591500,"2024-07-16","BCAP"
55,55,48,51,96066100,"2024-07-17","BCAP"
51,51,51,51,15052200,"2024-07-18","BCAP"
51,51,50,50,19232300,"2024-07-19","BCAP"
50,50,50,50,9857900,"2024-07-22","BCAP"
50,50,49,49,5275400,"2024-07-23","BCAP"
49,49,48,48,2705700,"2024-07-24","BCAP"
48,48,47,47,13969800,"2024-07-25","BCAP"
46,48,46,48,8077600,"2024-07-26","BCAP"
50,51,50,51,13542100,"2024-07-29","BCAP"
51,53,51,53,15990800,"2024-07-30","BCAP"
55,55,55,55,29309900,"2024-07-31","BCAP"
55,55,55,55,35000300,"2024-08-01","BCAP"
55,55,55,55,23453000,"2024-08-02","BCAP"
55,55,53,55,44348400,"2024-08-05","BCAP"
55,58,55,58,38832600,"2024-08-06","BCAP"
61,63,61,63,47155600,"2024-08-07","BCAP"
69,69,69,69,112779200,"2024-08-08","BCAP"
75,75,75,75,80808200,"2024-08-09","BCAP"
82,82,82,82,120988400,"2024-08-12","BCAP"
90,90,90,90,43211500,"2024-08-13","BCAP"
99,99,86,93,156550800,"2024-08-14","BCAP"
96,96,90,90,67748800,"2024-08-15","BCAP"
89,90,88,90,73471100,"2024-08-16","BCAP"
93,99,93,99,175810300,"2024-08-19","BCAP"
94,98,94,98,95221700,"2024-08-20","BCAP"
100,105,100,105,67986500,"2024-08-21","BCAP"
112,112,106,111,76199700,"2024-08-22","BCAP"
120,122,116,116,80782700,"2024-08-23","BCAP"
110,120,110,120,67639900,"2024-08-26","BCAP"
126,126,126,126,49354600,"2024-08-27","BCAP"
129,131,129,130,30808000,"2024-08-28","BCAP"
132,132,132,132,27469000,"2024-08-29","BCAP"
142,143,113,124,397016900,"2024-08-30","BCAP"
127,130,99,105,263226400,"2024-09-02","BCAP"
105,109,83,88,292871700,"2024-09-03","BCAP"
74,98,74,90,429827300,"2024-09-04","BCAP"
91,94,77,80,404239600,"2024-09-05","BCAP"
82,92,78,92,318171300,"2024-09-06","BCAP"
95,95,85,88,276251000,"2024-09-09","BCAP"
89,91,85,88,121483000,"2024-09-10","BCAP"
89,91,83,84,97281000,"2024-09-11","BCAP"
84,89,81,85,64072300,"2024-09-12","BCAP"
85,88,84,87,70962600,"2024-09-13","BCAP"
87,89,86,87,55132600,"2024-09-17","BCAP"
87,89,86,88,38007500,"2024-09-18","BCAP"
88,88,85,86,43380100,"2024-09-19","BCAP"
88,88,84,85,30635300,"2024-09-20","BCAP"
85,87,83,84,21396400,"2024-09-23","BCAP"
83,85,81,82,53002400,"2024-09-24","BCAP"
82,84,78,79,46701800,"2024-09-25","BCAP"
79,80,74,74,53727100,"2024-09-26","BCAP"
74,80,73,75,44019400,"2024-09-27","BCAP"
75,78,70,70,33627900,"2024-09-30","BCAP"
70,75,69,70,65594800,"2024-10-01","BCAP"
69,71,67,67,24962700,"2024-10-02","BCAP"
67,69,63,66,33578500,"2024-10-03","BCAP"
66,69,64,67,41231900,"2024-10-04","BCAP"
67,68,64,64,21732100,"2024-10-07","BCAP"
64,66,62,65,32184800,"2024-10-08","BCAP"
65,69,62,64,70571900,"2024-10-09","BCAP"
64,71,62,68,201608900,"2024-10-10","BCAP"
69,69,66,69,41867900,"2024-10-11","BCAP"
69,74,68,73,127510300,"2024-10-14","BCAP"
73,75,69,70,94848600,"2024-10-15","BCAP"
71,71,64,66,77996000,"2024-10-16","BCAP"
58,68,58,66,50782900,"2024-10-17","BCAP"
66,70,65,68,71748000,"2024-10-18","BCAP"
68,71,68,71,27876000,"2024-10-21","BCAP"
70,77,70,72,78894800,"2024-10-22","BCAP"
72,74,71,73,77042200,"2024-10-23","BCAP"
73,76,71,71,53304800,"2024-10-24","BCAP"
71,71,68,68,20898700,"2024-10-25","BCAP"
69,69,67,69,7631800,"2024-10-28","BCAP"
69,70,67,68,17537500,"2024-10-29","BCAP"
67,71,67,68,33462000,"2024-10-30","BCAP"
69,75,67,72,147158800,"2024-10-31","BCAP"
72,78,70,72,181823200,"2024-11-01","BCAP"