"Open","High","Low","Close","Volume","Date","Emiten"
620,885,620,885,741100,"2015-06-29","BUKK"
950,1105,875,1105,1457400,"2015-06-30","BUKK"
1145,1320,1130,1155,2066200,"2015-07-01","BUKK"
1200,1235,1050,1055,814800,"2015-07-02","BUKK"
1055,1065,940,945,836700,"2015-07-03","BUKK"
945,1040,800,980,766600,"2015-07-06","BUKK"
980,985,890,925,539800,"2015-07-07","BUKK"
900,910,840,865,161900,"2015-07-08","BUKK"
890,890,815,865,331000,"2015-07-09","BUKK"
865,880,820,865,153000,"2015-07-10","BUKK"
850,950,830,870,230000,"2015-07-13","BUKK"
875,880,840,880,228500,"2015-07-14","BUKK"
840,900,840,870,113800,"2015-07-15","BUKK"
850,880,820,860,208800,"2015-07-22","BUKK"
900,900,830,865,88300,"2015-07-23","BUKK"
880,880,830,860,194400,"2015-07-24","BUKK"
840,865,840,865,182600,"2015-07-27","BUKK"
840,865,840,845,157100,"2015-07-28","BUKK"
845,865,840,845,139100,"2015-07-29","BUKK"
860,925,845,895,333800,"2015-07-30","BUKK"
920,920,870,910,3600,"2015-07-31","BUKK"
930,1000,910,930,68800,"2015-08-03","BUKK"
905,1105,900,1040,845300,"2015-08-04","BUKK"
1050,1075,985,990,90000,"2015-08-05","BUKK"
890,1055,890,955,60200,"2015-08-06","BUKK"
1005,1040,940,950,39200,"2015-08-07","BUKK"
1030,1030,860,945,90600,"2015-08-10","BUKK"
1000,1000,945,945,40700,"2015-08-11","BUKK"
990,1030,925,940,132800,"2015-08-12","BUKK"
940,1000,870,870,3900,"2015-08-13","BUKK"
870,870,840,840,1500,"2015-08-14","BUKK"
840,840,840,840,0,"2015-08-18","BUKK"
755,900,755,785,40900,"2015-08-19","BUKK"
785,815,775,775,1300,"2015-08-20","BUKK"
850,850,810,815,6400,"2015-08-21","BUKK"
815,815,720,815,109400,"2015-08-24","BUKK"
815,815,775,815,5800,"2015-08-25","BUKK"
815,815,750,815,600,"2015-08-26","BUKK"
740,810,740,800,6600,"2015-08-27","BUKK"
750,800,720,720,72400,"2015-08-28","BUKK"
770,770,750,750,600,"2015-08-31","BUKK"
735,750,720,750,26400,"2015-09-01","BUKK"
745,750,735,735,37500,"2015-09-02","BUKK"
750,750,705,705,5500,"2015-09-03","BUKK"
735,740,735,735,5500,"2015-09-04","BUKK"
730,730,730,730,2000,"2015-09-07","BUKK"
700,730,700,725,17400,"2015-09-08","BUKK"
785,785,690,700,263500,"2015-09-09","BUKK"
720,745,695,715,103000,"2015-09-10","BUKK"
715,730,695,695,162100,"2015-09-11","BUKK"
725,725,695,695,108700,"2015-09-14","BUKK"
645,705,630,700,3700,"2015-09-15","BUKK"
720,720,635,635,2200,"2015-09-16","BUKK"
650,730,645,730,136100,"2015-09-17","BUKK"
725,725,675,675,2700,"2015-09-18","BUKK"
700,705,700,705,200,"2015-09-21","BUKK"
710,710,690,690,24500,"2015-09-22","BUKK"
710,725,710,725,80000,"2015-09-23","BUKK"
715,735,700,700,48300,"2015-09-25","BUKK"
640,700,640,700,1200,"2015-09-28","BUKK"
645,650,645,650,3600,"2015-09-29","BUKK"
700,700,680,700,29800,"2015-09-30","BUKK"
700,700,700,700,0,"2015-10-01","BUKK"
720,720,705,705,7600,"2015-10-02","BUKK"
650,730,640,700,8200,"2015-10-05","BUKK"
675,675,675,675,3700,"2015-10-06","BUKK"
700,720,645,715,7600,"2015-10-07","BUKK"
655,720,655,720,11800,"2015-10-08","BUKK"
660,730,660,730,2600,"2015-10-09","BUKK"
730,730,730,730,0,"2015-10-12","BUKK"
670,670,670,670,100,"2015-10-13","BUKK"
650,725,650,725,7500,"2015-10-15","BUKK"
650,725,650,725,7500,"2015-10-16","BUKK"
665,680,665,670,4100,"2015-10-19","BUKK"
670,720,670,720,25400,"2015-10-20","BUKK"
665,675,660,660,26100,"2015-10-21","BUKK"
670,715,670,715,37000,"2015-10-22","BUKK"
705,705,705,705,3500,"2015-10-23","BUKK"
700,700,700,700,200,"2015-10-26","BUKK"
675,695,670,670,5300,"2015-10-27","BUKK"
670,670,670,670,0,"2015-10-28","BUKK"
655,695,650,655,68400,"2015-10-29","BUKK"
670,670,670,670,200,"2015-10-30","BUKK"
695,695,630,630,8400,"2015-11-02","BUKK"
660,675,630,630,69200,"2015-11-03","BUKK"
615,700,615,680,39500,"2015-11-04","BUKK"
650,710,645,655,37800,"2015-11-05","BUKK"
710,715,630,630,21400,"2015-11-06","BUKK"
700,700,685,685,22400,"2015-11-09","BUKK"
650,655,625,625,10000,"2015-11-10","BUKK"
640,640,635,635,16800,"2015-11-11","BUKK"
640,715,630,655,48100,"2015-11-12","BUKK"
720,720,720,720,100,"2015-11-13","BUKK"
720,720,720,720,0,"2015-11-16","BUKK"
720,720,650,650,17900,"2015-11-17","BUKK"
650,650,650,650,0,"2015-11-18","BUKK"
650,650,650,650,100,"2015-11-19","BUKK"
720,720,720,720,100,"2015-11-20","BUKK"
720,720,720,720,0,"2015-11-23","BUKK"
710,720,710,720,10000,"2015-11-24","BUKK"
650,655,650,650,1000,"2015-11-25","BUKK"
660,660,650,650,4700,"2015-11-26","BUKK"
690,690,690,690,100,"2015-11-27","BUKK"
640,640,630,630,14200,"2015-11-30","BUKK"
695,695,695,695,100,"2015-12-01","BUKK"
695,700,675,675,20700,"2015-12-02","BUKK"
640,640,640,640,100,"2015-12-03","BUKK"
640,640,640,640,0,"2015-12-04","BUKK"
680,680,680,680,200,"2015-12-07","BUKK"
680,680,680,680,0,"2015-12-08","BUKK"
680,680,680,680,0,"2015-12-09","BUKK"
680,680,680,680,0,"2015-12-10","BUKK"
680,680,680,680,0,"2015-12-11","BUKK"
680,680,680,680,0,"2015-12-14","BUKK"
680,680,680,680,0,"2015-12-15","BUKK"
710,710,710,710,100,"2015-12-16","BUKK"
650,650,650,650,100,"2015-12-17","BUKK"
650,650,650,650,0,"2015-12-18","BUKK"
650,650,650,650,0,"2015-12-21","BUKK"
610,610,605,610,7700,"2015-12-22","BUKK"
575,575,575,575,500,"2015-12-23","BUKK"
640,650,600,600,4300,"2015-12-28","BUKK"
635,635,635,635,100,"2015-12-29","BUKK"
630,715,630,700,13600,"2015-12-30","BUKK"
630,630,630,630,300,"2016-01-04","BUKK"
670,680,670,680,8500,"2016-01-05","BUKK"
720,720,650,695,19200,"2016-01-06","BUKK"
695,740,670,740,16800,"2016-01-07","BUKK"
740,740,740,740,0,"2016-01-08","BUKK"
740,740,740,740,0,"2016-01-11","BUKK"
770,770,770,770,100,"2016-01-12","BUKK"
770,770,770,770,0,"2016-01-13","BUKK"
770,770,770,770,0,"2016-01-14","BUKK"
770,770,770,770,0,"2016-01-15","BUKK"
775,775,730,770,1700,"2016-01-18","BUKK"
770,770,770,770,0,"2016-01-19","BUKK"
770,770,770,770,0,"2016-01-20","BUKK"
695,695,695,695,1000,"2016-01-21","BUKK"
650,650,650,650,1200,"2016-01-22","BUKK"
625,650,625,650,3400,"2016-01-25","BUKK"
650,650,620,645,14000,"2016-01-26","BUKK"
650,650,625,625,20000,"2016-01-27","BUKK"
650,700,650,700,2800,"2016-01-28","BUKK"
700,700,700,700,2900,"2016-01-29","BUKK"
700,700,700,700,0,"2016-02-01","BUKK"
700,700,700,700,0,"2016-02-02","BUKK"
635,635,630,630,1200,"2016-02-03","BUKK"
670,670,670,670,700,"2016-02-04","BUKK"
670,670,670,670,0,"2016-02-05","BUKK"
675,675,675,675,1200,"2016-02-09","BUKK"
660,660,660,660,1000,"2016-02-10","BUKK"
660,660,660,660,0,"2016-02-11","BUKK"
615,665,615,665,8800,"2016-02-12","BUKK"
750,750,600,600,4300,"2016-02-15","BUKK"
620,625,600,600,327000,"2016-02-16","BUKK"
615,615,600,600,3800,"2016-02-17","BUKK"
575,640,575,640,700,"2016-02-18","BUKK"
660,660,660,660,100,"2016-02-19","BUKK"
690,690,690,690,100,"2016-02-22","BUKK"
690,690,645,645,200,"2016-02-23","BUKK"
595,630,585,630,2900,"2016-02-24","BUKK"
630,630,630,630,0,"2016-02-25","BUKK"
585,585,585,585,13000,"2016-02-26","BUKK"
605,605,600,605,900,"2016-02-29","BUKK"
610,610,605,605,2100,"2016-03-01","BUKK"
565,570,565,565,37100,"2016-03-02","BUKK"
550,550,545,545,102400,"2016-03-03","BUKK"
590,590,530,530,7300,"2016-03-04","BUKK"
545,600,540,565,69700,"2016-03-07","BUKK"
555,560,555,560,3000,"2016-03-08","BUKK"
555,555,555,555,500,"2016-03-10","BUKK"
550,550,545,550,11800,"2016-03-11","BUKK"
550,530,510,510,46600,"2016-03-14","BUKK"
510,515,510,515,65400,"2016-03-15","BUKK"
510,510,510,510,209000,"2016-03-16","BUKK"
510,510,510,510,10100,"2016-03-17","BUKK"
510,510,510,510,0,"2016-03-18","BUKK"
510,510,510,510,1300,"2016-03-21","BUKK"
500,500,500,500,400,"2016-03-22","BUKK"
505,505,500,500,5800,"2016-03-23","BUKK"
500,500,500,500,400,"2016-03-24","BUKK"
510,510,510,510,100,"2016-03-28","BUKK"
480,480,480,480,1800,"2016-03-29","BUKK"
480,500,480,500,1100,"2016-03-30","BUKK"
500,500,500,500,500,"2016-03-31","BUKK"
500,500,485,485,8700,"2016-04-01","BUKK"
545,545,485,530,6900,"2016-04-04","BUKK"
545,545,535,535,2000,"2016-04-05","BUKK"
555,555,520,535,4300,"2016-04-06","BUKK"
550,550,500,530,5200,"2016-04-07","BUKK"
545,545,490,500,1600,"2016-04-08","BUKK"
500,500,500,500,0,"2016-04-11","BUKK"
510,510,510,510,100,"2016-04-12","BUKK"
510,510,510,510,0,"2016-04-13","BUKK"
510,510,510,510,0,"2016-04-14","BUKK"
510,510,510,510,0,"2016-04-15","BUKK"
510,510,510,510,0,"2016-04-18","BUKK"
510,510,510,510,0,"2016-04-19","BUKK"
465,465,435,460,7500,"2016-04-20","BUKK"
499,499,470,497,7500,"2016-04-21","BUKK"
495,495,461,480,2900,"2016-04-22","BUKK"
460,460,448,450,13400,"2016-04-25","BUKK"
450,463,449,463,1900,"2016-04-26","BUKK"
455,455,452,452,5200,"2016-04-27","BUKK"
450,450,450,450,10000,"2016-04-28","BUKK"
450,469,435,469,600,"2016-04-29","BUKK"
484,484,484,484,100,"2016-05-02","BUKK"
480,480,456,456,8300,"2016-05-03","BUKK"
474,474,474,474,100,"2016-05-04","BUKK"
494,494,470,470,1700,"2016-05-09","BUKK"
450,478,440,478,3000,"2016-05-10","BUKK"
484,484,460,474,300,"2016-05-11","BUKK"
450,470,450,468,2000,"2016-05-12","BUKK"
470,470,470,470,100,"2016-05-13","BUKK"
460,460,460,460,100,"2016-05-16","BUKK"
466,550,450,476,96100,"2016-05-17","BUKK"
462,530,456,496,40000,"2016-05-18","BUKK"
515,515,474,500,17100,"2016-05-19","BUKK"
474,498,450,496,63400,"2016-05-20","BUKK"
500,580,500,505,16300,"2016-05-23","BUKK"
474,530,474,530,10100,"2016-05-24","BUKK"
580,580,510,550,3800,"2016-05-25","BUKK"
545,545,510,535,4700,"2016-05-26","BUKK"
550,570,520,535,56600,"2016-05-27","BUKK"
525,540,510,525,34600,"2016-05-30","BUKK"
540,625,505,580,132200,"2016-05-31","BUKK"
590,645,580,625,19900,"2016-06-01","BUKK"
620,620,580,580,18300,"2016-06-02","BUKK"
580,610,540,600,26200,"2016-06-03","BUKK"
560,660,560,640,66400,"2016-06-06","BUKK"
610,700,610,640,53300,"2016-06-07","BUKK"
670,690,620,625,88000,"2016-06-08","BUKK"
660,660,605,605,40600,"2016-06-09","BUKK"
630,750,590,700,186600,"2016-06-10","BUKK"
745,790,700,730,224900,"2016-06-13","BUKK"
730,750,700,700,57900,"2016-06-14","BUKK"
685,750,680,720,40100,"2016-06-15","BUKK"
700,740,700,715,49300,"2016-06-16","BUKK"
720,835,720,810,339200,"2016-06-17","BUKK"
805,830,765,810,186300,"2016-06-20","BUKK"
835,890,800,840,33400,"2016-06-21","BUKK"
840,900,835,850,54400,"2016-06-22","BUKK"
850,860,800,820,89300,"2016-06-23","BUKK"
800,860,795,800,55300,"2016-06-24","BUKK"
795,840,760,770,67300,"2016-06-27","BUKK"
770,810,750,750,55000,"2016-06-28","BUKK"
780,795,730,750,35500,"2016-06-29","BUKK"
760,810,740,760,60900,"2016-06-30","BUKK"
745,760,715,760,105900,"2016-07-01","BUKK"
720,775,715,735,242700,"2016-07-11","BUKK"
740,780,720,740,215600,"2016-07-12","BUKK"
730,795,725,740,112100,"2016-07-13","BUKK"
730,795,730,770,34900,"2016-07-14","BUKK"
750,830,750,805,66600,"2016-07-15","BUKK"
810,840,770,785,31500,"2016-07-18","BUKK"
785,845,780,795,67600,"2016-07-19","BUKK"
800,800,795,795,10800,"2016-07-20","BUKK"
800,800,785,785,31400,"2016-07-21","BUKK"
785,835,785,790,22400,"2016-07-22","BUKK"
835,850,775,800,54900,"2016-07-25","BUKK"
780,825,780,805,64900,"2016-07-26","BUKK"
800,800,800,800,4800,"2016-07-27","BUKK"
795,800,795,800,5200,"2016-07-28","BUKK"
800,800,795,795,2400,"2016-07-29","BUKK"
825,830,785,825,15200,"2016-08-01","BUKK"
770,800,770,780,4000,"2016-08-02","BUKK"
780,795,755,760,89700,"2016-08-03","BUKK"
760,820,760,775,46800,"2016-08-04","BUKK"
775,805,775,780,27000,"2016-08-05","BUKK"
800,815,760,780,78800,"2016-08-08","BUKK"
755,805,755,765,1300,"2016-08-09","BUKK"
760,805,760,765,27400,"2016-08-10","BUKK"
765,765,755,760,35900,"2016-08-11","BUKK"
740,740,740,740,19000,"2016-08-12","BUKK"
720,740,720,725,12900,"2016-08-15","BUKK"
715,760,715,730,21000,"2016-08-16","BUKK"
725,730,725,725,6000,"2016-08-18","BUKK"
730,730,720,725,94100,"2016-08-19","BUKK"
725,800,715,775,46200,"2016-08-22","BUKK"
725,750,720,720,25100,"2016-08-23","BUKK"
725,725,710,710,5600,"2016-08-24","BUKK"
715,720,710,720,8200,"2016-08-25","BUKK"
715,740,710,740,19000,"2016-08-26","BUKK"
710,730,690,730,21700,"2016-08-29","BUKK"
760,760,760,760,2000,"2016-08-30","BUKK"
700,730,690,690,22100,"2016-08-31","BUKK"
715,740,710,710,2500,"2016-09-01","BUKK"
740,740,740,740,800,"2016-09-02","BUKK"
745,745,745,745,2500,"2016-09-05","BUKK"
745,750,735,750,4000,"2016-09-06","BUKK"
785,785,785,785,2000,"2016-09-07","BUKK"
785,785,785,785,1000,"2016-09-08","BUKK"
785,785,785,785,1000,"2016-09-09","BUKK"
785,785,785,785,0,"2016-09-13","BUKK"
785,785,785,785,0,"2016-09-14","BUKK"
785,785,785,785,0,"2016-09-15","BUKK"
785,785,785,785,0,"2016-09-16","BUKK"
785,785,785,785,0,"2016-09-19","BUKK"
785,785,785,785,0,"2016-09-20","BUKK"
780,780,780,780,1000,"2016-09-21","BUKK"
780,780,780,780,0,"2016-09-22","BUKK"
790,790,790,790,1000,"2016-09-23","BUKK"
790,790,790,790,0,"2016-09-26","BUKK"
790,790,790,790,0,"2016-09-27","BUKK"
790,790,790,790,0,"2016-09-28","BUKK"
790,790,790,790,0,"2016-09-29","BUKK"
770,770,725,765,9100,"2016-09-30","BUKK"
770,770,690,730,4300,"2016-10-03","BUKK"
730,790,730,790,2500,"2016-10-04","BUKK"
790,790,790,790,0,"2016-10-05","BUKK"
790,790,790,790,0,"2016-10-06","BUKK"
790,790,790,790,0,"2016-10-07","BUKK"
730,730,730,730,200,"2016-10-10","BUKK"
745,745,745,745,100,"2016-10-11","BUKK"
740,790,740,790,1200,"2016-10-12","BUKK"
790,790,790,790,0,"2016-10-13","BUKK"
740,790,740,790,200,"2016-10-14","BUKK"
730,730,720,720,7000,"2016-10-17","BUKK"
750,750,750,750,100,"2016-10-18","BUKK"
750,760,700,725,17900,"2016-10-19","BUKK"
725,725,720,720,4700,"2016-10-20","BUKK"
720,730,720,730,2600,"2016-10-21","BUKK"
740,740,730,730,5000,"2016-10-24","BUKK"
700,700,700,700,100,"2016-10-25","BUKK"
720,730,720,730,5100,"2016-10-26","BUKK"
735,735,735,735,100,"2016-10-27","BUKK"
740,750,740,750,2200,"2016-10-28","BUKK"
700,760,700,725,1400,"2016-10-31","BUKK"
750,750,750,750,100,"2016-11-01","BUKK"
700,785,700,750,6300,"2016-11-02","BUKK"
840,840,730,730,800,"2016-11-03","BUKK"
780,780,780,780,100,"2016-11-04","BUKK"
830,830,710,730,8500,"2016-11-07","BUKK"
730,730,730,730,0,"2016-11-08","BUKK"
730,730,730,730,0,"2016-11-09","BUKK"
760,760,700,700,10100,"2016-11-10","BUKK"
680,735,650,710,24500,"2016-11-11","BUKK"
740,740,680,720,10500,"2016-11-14","BUKK"
680,710,650,710,12100,"2016-11-15","BUKK"
700,710,670,710,1100,"2016-11-16","BUKK"
700,710,640,710,16000,"2016-11-17","BUKK"
710,710,710,710,0,"2016-11-18","BUKK"
650,690,650,685,22600,"2016-11-21","BUKK"
700,705,640,660,35600,"2016-11-22","BUKK"
640,700,640,700,5300,"2016-11-23","BUKK"
690,700,650,650,23100,"2016-11-24","BUKK"
620,700,620,700,10300,"2016-11-25","BUKK"
655,695,630,685,24300,"2016-11-28","BUKK"
680,700,640,700,26600,"2016-11-29","BUKK"
720,720,650,695,11100,"2016-11-30","BUKK"
650,725,650,725,3900,"2016-12-01","BUKK"
660,715,660,715,7000,"2016-12-02","BUKK"
715,725,715,725,6700,"2016-12-05","BUKK"
675,725,675,725,1800,"2016-12-06","BUKK"
680,680,680,680,600,"2016-12-07","BUKK"
680,715,680,715,12700,"2016-12-08","BUKK"
670,690,670,690,200,"2016-12-09","BUKK"
680,710,660,710,30700,"2016-12-13","BUKK"
660,715,660,715,3800,"2016-12-14","BUKK"
715,715,715,715,100,"2016-12-15","BUKK"
675,725,675,725,3300,"2016-12-16","BUKK"
760,760,700,725,5800,"2016-12-19","BUKK"
730,730,710,710,300,"2016-12-20","BUKK"
705,705,700,700,11100,"2016-12-21","BUKK"
660,725,660,725,3800,"2016-12-22","BUKK"
670,735,670,735,19600,"2016-12-23","BUKK"
690,735,690,735,200,"2016-12-27","BUKK"
740,740,700,735,13100,"2016-12-28","BUKK"
735,735,735,735,0,"2016-12-29","BUKK"
750,750,700,750,11500,"2016-12-30","BUKK"
750,750,750,750,0,"2017-01-02","BUKK"
745,745,710,710,500,"2017-01-03","BUKK"
665,665,665,665,200,"2017-01-04","BUKK"
665,700,665,700,1300,"2017-01-05","BUKK"
700,745,700,745,300,"2017-01-06","BUKK"
745,745,690,730,17200,"2017-01-09","BUKK"
730,735,700,735,1300,"2017-01-10","BUKK"
750,750,700,740,19000,"2017-01-11","BUKK"
750,750,700,745,2800,"2017-01-12","BUKK"
750,750,710,715,18700,"2017-01-13","BUKK"
725,725,690,720,2100,"2017-01-16","BUKK"
725,740,700,740,63100,"2017-01-17","BUKK"
745,750,710,750,55800,"2017-01-18","BUKK"
750,750,720,745,12200,"2017-01-19","BUKK"
745,745,720,745,3900,"2017-01-20","BUKK"
745,750,720,750,21400,"2017-01-23","BUKK"
755,755,725,750,5000,"2017-01-24","BUKK"
750,750,730,730,2900,"2017-01-25","BUKK"
700,720,700,710,400,"2017-01-26","BUKK"
745,745,745,745,100,"2017-01-27","BUKK"
685,750,685,750,1400,"2017-01-30","BUKK"
700,745,700,745,2300,"2017-01-31","BUKK"
745,745,745,745,0,"2017-02-01","BUKK"
750,750,710,735,3900,"2017-02-02","BUKK"
735,735,735,735,500,"2017-02-03","BUKK"
740,740,720,720,200,"2017-02-06","BUKK"
720,740,720,740,15100,"2017-02-07","BUKK"
750,750,750,750,6300,"2017-02-08","BUKK"
715,745,715,745,3500,"2017-02-09","BUKK"
745,745,745,745,0,"2017-02-10","BUKK"
780,780,715,745,3600,"2017-02-13","BUKK"
790,790,720,750,3700,"2017-02-14","BUKK"
750,750,750,750,0,"2017-02-15","BUKK"
790,790,720,750,14800,"2017-02-16","BUKK"
770,770,720,720,300,"2017-02-17","BUKK"
780,780,715,750,5400,"2017-02-20","BUKK"
750,750,730,750,4400,"2017-02-21","BUKK"
770,770,710,750,3200,"2017-02-22","BUKK"
760,760,750,750,5200,"2017-02-23","BUKK"
750,750,750,750,0,"2017-02-24","BUKK"
760,760,760,760,8000,"2017-02-27","BUKK"
760,760,760,760,7500,"2017-02-28","BUKK"
760,760,760,760,5000,"2017-03-01","BUKK"
760,760,760,760,0,"2017-03-02","BUKK"
760,760,760,760,0,"2017-03-03","BUKK"
760,760,760,760,0,"2017-03-06","BUKK"
710,760,710,760,8000,"2017-03-07","BUKK"
760,760,760,760,0,"2017-03-08","BUKK"
760,760,760,760,200,"2017-03-09","BUKK"
760,760,760,760,0,"2017-03-10","BUKK"
715,755,715,755,12100,"2017-03-13","BUKK"
760,760,760,760,6500,"2017-03-14","BUKK"
760,760,760,760,0,"2017-03-15","BUKK"
760,760,760,760,1000,"2017-03-16","BUKK"
760,760,760,760,6500,"2017-03-17","BUKK"
715,760,715,760,13300,"2017-03-20","BUKK"
750,760,750,760,7100,"2017-03-21","BUKK"
750,750,720,720,1300,"2017-03-22","BUKK"
760,760,740,750,1700,"2017-03-23","BUKK"
760,760,760,760,200,"2017-03-24","BUKK"
760,760,760,760,1000,"2017-03-27","BUKK"
760,760,760,760,0,"2017-03-29","BUKK"
760,760,760,760,0,"2017-03-30","BUKK"
710,750,710,750,5500,"2017-03-31","BUKK"
750,750,750,750,0,"2017-04-03","BUKK"
710,760,710,760,13800,"2017-04-04","BUKK"
760,760,760,760,0,"2017-04-05","BUKK"
760,760,760,760,0,"2017-04-06","BUKK"
760,760,760,760,0,"2017-04-07","BUKK"
720,750,720,750,1700,"2017-04-10","BUKK"
715,750,715,750,2500,"2017-04-11","BUKK"
750,750,750,750,0,"2017-04-12","BUKK"
760,760,720,725,3300,"2017-04-13","BUKK"
760,760,760,760,200,"2017-04-17","BUKK"
760,760,760,760,0,"2017-04-18","BUKK"
760,760,760,760,0,"2017-04-19","BUKK"
760,760,760,760,0,"2017-04-20","BUKK"
760,760,760,760,0,"2017-04-21","BUKK"
760,760,760,760,0,"2017-04-25","BUKK"
760,760,760,760,0,"2017-04-26","BUKK"
720,760,720,760,4400,"2017-04-27","BUKK"
760,760,730,760,3100,"2017-04-28","BUKK"
760,760,760,760,0,"2017-05-02","BUKK"
760,760,760,760,0,"2017-05-03","BUKK"
715,750,715,725,4800,"2017-05-04","BUKK"
715,750,715,750,8700,"2017-05-05","BUKK"
715,740,705,740,3100,"2017-05-08","BUKK"
760,760,745,760,3100,"2017-05-09","BUKK"
745,760,720,760,9300,"2017-05-10","BUKK"
760,760,760,760,5700,"2017-05-12","BUKK"
760,760,760,760,1000,"2017-05-15","BUKK"
760,760,760,760,1100,"2017-05-16","BUKK"
760,760,760,760,0,"2017-05-17","BUKK"
720,760,720,760,11700,"2017-05-18","BUKK"
760,760,760,760,1000,"2017-05-19","BUKK"
750,750,750,750,1600,"2017-05-22","BUKK"
750,760,750,760,29000,"2017-05-23","BUKK"
760,760,760,760,0,"2017-05-24","BUKK"
760,760,760,760,0,"2017-05-26","BUKK"
750,750,750,750,100,"2017-05-29","BUKK"
720,750,720,750,1100,"2017-05-30","BUKK"
760,760,760,760,200,"2017-05-31","BUKK"
760,760,760,760,0,"2017-06-01","BUKK"
760,760,760,760,0,"2017-06-02","BUKK"
760,760,760,760,0,"2017-06-05","BUKK"
720,760,720,760,10600,"2017-06-06","BUKK"
725,740,725,740,2000,"2017-06-07","BUKK"
750,760,750,760,9100,"2017-06-08","BUKK"
760,760,760,760,0,"2017-06-09","BUKK"
760,760,760,760,0,"2017-06-12","BUKK"
760,760,760,760,0,"2017-06-13","BUKK"
760,760,760,760,0,"2017-06-14","BUKK"
760,760,760,760,1000,"2017-06-15","BUKK"
760,760,760,760,0,"2017-06-16","BUKK"
750,760,750,760,7200,"2017-06-19","BUKK"
760,760,760,760,3000,"2017-06-20","BUKK"
760,760,760,760,100,"2017-06-21","BUKK"
760,760,760,760,0,"2017-06-22","BUKK"
760,760,760,760,0,"2017-06-23","BUKK"
760,760,760,760,0,"2017-06-26","BUKK"
760,760,760,760,0,"2017-06-27","BUKK"
760,760,760,760,0,"2017-06-28","BUKK"
760,760,760,760,0,"2017-06-29","BUKK"
760,760,760,760,0,"2017-06-30","BUKK"
760,760,760,760,0,"2017-07-03","BUKK"
760,760,760,760,0,"2017-07-04","BUKK"
760,760,760,760,5100,"2017-07-05","BUKK"
760,760,760,760,0,"2017-07-06","BUKK"
760,760,760,760,5000,"2017-07-07","BUKK"
760,760,760,760,7500,"2017-07-10","BUKK"
720,755,720,755,4000,"2017-07-11","BUKK"
755,755,755,755,10200,"2017-07-12","BUKK"
760,760,760,760,5000,"2017-07-13","BUKK"
760,760,760,760,4000,"2017-07-14","BUKK"
720,760,720,760,4700,"2017-07-17","BUKK"
755,755,755,755,4900,"2017-07-18","BUKK"
760,760,760,760,5400,"2017-07-19","BUKK"
760,760,760,760,3100,"2017-07-20","BUKK"
760,760,760,760,4200,"2017-07-21","BUKK"
760,760,760,760,0,"2017-07-24","BUKK"
720,760,690,760,48700,"2017-07-25","BUKK"
750,760,730,755,47500,"2017-07-26","BUKK"
760,765,730,730,23000,"2017-07-27","BUKK"
750,800,730,800,19300,"2017-07-28","BUKK"
800,810,750,810,44100,"2017-07-31","BUKK"
795,850,770,850,31100,"2017-08-01","BUKK"
840,1000,800,1000,92500,"2017-08-02","BUKK"
950,1000,900,1000,177300,"2017-08-03","BUKK"
950,980,875,980,250100,"2017-08-04","BUKK"
930,975,920,975,184000,"2017-08-07","BUKK"
940,1000,940,1000,103300,"2017-08-08","BUKK"
990,1065,960,1065,121800,"2017-08-09","BUKK"
1060,1065,980,1065,98500,"2017-08-10","BUKK"
1035,1095,1015,1095,77400,"2017-08-11","BUKK"
1080,1195,1035,1075,63200,"2017-08-14","BUKK"
1100,1100,1000,1090,116800,"2017-08-15","BUKK"
1090,1200,1060,1200,88100,"2017-08-16","BUKK"
1200,1200,1200,1200,0,"2017-08-17","BUKK"
1180,1190,1150,1190,134100,"2017-08-18","BUKK"
1180,1180,1150,1150,29300,"2017-08-21","BUKK"
1160,1200,1100,1200,98100,"2017-08-22","BUKK"
1200,1200,1160,1160,15100,"2017-08-23","BUKK"
1155,1180,1110,1180,91200,"2017-08-24","BUKK"
1180,1180,1150,1180,70100,"2017-08-25","BUKK"
1150,1180,1140,1180,89000,"2017-08-28","BUKK"
1150,1180,1150,1180,86000,"2017-08-29","BUKK"
1180,1200,1150,1200,93400,"2017-08-30","BUKK"
1200,1250,1160,1250,69200,"2017-08-31","BUKK"
1250,1250,1250,1250,0,"2017-09-01","BUKK"
1220,1300,1180,1300,115300,"2017-09-04","BUKK"
1300,1395,1250,1395,118600,"2017-09-05","BUKK"
1380,1385,1345,1345,54000,"2017-09-06","BUKK"
1350,1350,1320,1330,6600,"2017-09-07","BUKK"
1330,1330,1250,1325,38100,"2017-09-08","BUKK"
1250,1250,1250,1250,100,"2017-09-11","BUKK"
1250,1270,1175,1270,41300,"2017-09-12","BUKK"
1210,1320,1200,1320,63600,"2017-09-13","BUKK"
1300,1300,1230,1300,90600,"2017-09-14","BUKK"
1300,1300,1250,1295,51600,"2017-09-15","BUKK"
1265,1310,1225,1310,108000,"2017-09-18","BUKK"
1300,1300,1240,1300,101000,"2017-09-19","BUKK"
1250,1275,1240,1275,66000,"2017-09-20","BUKK"
1275,1275,1275,1275,0,"2017-09-21","BUKK"
1230,1280,1230,1280,16100,"2017-09-22","BUKK"
1235,1280,1210,1280,52300,"2017-09-25","BUKK"
1235,1275,1225,1240,12600,"2017-09-26","BUKK"
1200,1200,1200,1200,1000,"2017-09-27","BUKK"
1200,1200,1155,1155,8000,"2017-09-28","BUKK"
1150,1155,1120,1155,16000,"2017-09-29","BUKK"
1155,1155,1050,1080,13800,"2017-10-02","BUKK"
1200,1200,1200,1200,40000,"2017-10-03","BUKK"
1200,1200,1140,1195,8300,"2017-10-04","BUKK"
1145,1200,1145,1200,24000,"2017-10-05","BUKK"
1150,1150,1150,1150,400,"2017-10-06","BUKK"
1075,1200,1075,1200,11400,"2017-10-09","BUKK"
1200,1300,1150,1300,70200,"2017-10-10","BUKK"
1300,1300,1200,1300,13600,"2017-10-11","BUKK"
1300,1300,1230,1290,55100,"2017-10-12","BUKK"
1280,1290,1240,1290,10700,"2017-10-13","BUKK"
1290,1290,1250,1290,11900,"2017-10-16","BUKK"
1245,1300,1225,1300,23000,"2017-10-17","BUKK"
1300,1300,1240,1295,45800,"2017-10-18","BUKK"
1280,1280,1240,1280,53500,"2017-10-19","BUKK"
1235,1290,1225,1290,27800,"2017-10-20","BUKK"
1245,1280,1240,1280,11600,"2017-10-23","BUKK"
1240,1240,1240,1240,300,"2017-10-24","BUKK"
1280,1280,1280,1280,10000,"2017-10-25","BUKK"
1280,1280,1280,1280,15000,"2017-10-26","BUKK"
1245,1280,1240,1280,34600,"2017-10-27","BUKK"
1245,1340,1245,1340,31800,"2017-10-30","BUKK"
1290,1320,1290,1320,15500,"2017-10-31","BUKK"
1265,1320,1260,1320,19300,"2017-11-01","BUKK"
1320,1320,1320,1320,5000,"2017-11-02","BUKK"
1320,1320,1320,1320,7500,"2017-11-03","BUKK"
1275,1330,1250,1330,18800,"2017-11-06","BUKK"
1285,1330,1285,1330,18500,"2017-11-07","BUKK"
1340,1340,1340,1340,29000,"2017-11-08","BUKK"
1500,1500,1500,1500,29000,"2017-11-09","BUKK"
1480,1480,1430,1480,21400,"2017-11-10","BUKK"
1480,1480,1470,1470,5100,"2017-11-13","BUKK"
1510,1510,1510,1510,24300,"2017-11-14","BUKK"
1405,1450,1350,1450,19700,"2017-11-15","BUKK"
1400,1445,1365,1445,12600,"2017-11-16","BUKK"
1380,1380,1380,1380,200,"2017-11-17","BUKK"
1335,1400,1300,1400,36100,"2017-11-20","BUKK"
1350,1400,1350,1400,23100,"2017-11-21","BUKK"
1395,1395,1360,1395,13600,"2017-11-22","BUKK"
1390,1400,1340,1400,18400,"2017-11-23","BUKK"
1355,1400,1355,1400,11600,"2017-11-24","BUKK"
1550,1550,1550,1550,13000,"2017-11-27","BUKK"
1500,1500,1455,1500,16000,"2017-11-28","BUKK"
1500,1500,1500,1500,10300,"2017-11-29","BUKK"
1500,1500,1500,1500,13600,"2017-11-30","BUKK"
1500,1500,1500,1500,0,"2017-12-01","BUKK"
1490,1490,1490,1490,1500,"2017-12-04","BUKK"
1490,1490,1490,1490,0,"2017-12-05","BUKK"
1475,1475,1450,1475,11500,"2017-12-06","BUKK"
1480,1480,1480,1480,13000,"2017-12-07","BUKK"
1480,1480,1480,1480,0,"2017-12-08","BUKK"
1400,1430,1370,1420,32600,"2017-12-11","BUKK"
1400,1420,1400,1420,11000,"2017-12-12","BUKK"
1420,1420,1380,1420,13700,"2017-12-13","BUKK"
1380,1420,1380,1420,11400,"2017-12-14","BUKK"
1420,1420,1380,1420,9700,"2017-12-15","BUKK"
1420,1420,1420,1420,0,"2017-12-18","BUKK"
1420,1420,1420,1420,3300,"2017-12-19","BUKK"
1370,1420,1370,1420,10400,"2017-12-20","BUKK"
1420,1420,1420,1420,0,"2017-12-21","BUKK"
1450,1450,1450,1450,100,"2017-12-22","BUKK"
1450,1450,1450,1450,0,"2017-12-25","BUKK"
1450,1450,1450,1450,0,"2017-12-26","BUKK"
1450,1450,1450,1450,0,"2017-12-27","BUKK"
1425,1425,1390,1390,500,"2017-12-28","BUKK"
1350,1550,1350,1550,17800,"2017-12-29","BUKK"
1550,1550,1550,1550,0,"2018-01-01","BUKK"
1550,1550,1550,1550,0,"2018-01-02","BUKK"
1500,1500,1450,1500,8000,"2018-01-03","BUKK"
1500,1500,1500,1500,0,"2018-01-04","BUKK"
1500,1500,1500,1500,0,"2018-01-05","BUKK"
1480,1485,1415,1485,15600,"2018-01-08","BUKK"
1445,1445,1445,1445,100,"2018-01-09","BUKK"
1425,1550,1425,1550,12500,"2018-01-10","BUKK"
1500,1550,1480,1550,11900,"2018-01-11","BUKK"
1500,1500,1480,1480,300,"2018-01-12","BUKK"
1520,1520,1520,1520,6300,"2018-01-15","BUKK"
1500,1520,1485,1520,5000,"2018-01-16","BUKK"
1510,1510,1480,1485,26900,"2018-01-17","BUKK"
1500,1505,1490,1505,12600,"2018-01-18","BUKK"
1460,1510,1460,1510,15400,"2018-01-19","BUKK"
1465,1465,1410,1450,49800,"2018-01-22","BUKK"
1430,1430,1430,1430,500,"2018-01-23","BUKK"
1430,1500,1390,1470,28700,"2018-01-24","BUKK"
1460,1460,1460,1460,3600,"2018-01-25","BUKK"
1420,1420,1420,1420,100,"2018-01-26","BUKK"
1470,1500,1425,1500,28900,"2018-01-29","BUKK"
1490,1490,1490,1490,600,"2018-01-30","BUKK"
1550,1550,1550,1550,15000,"2018-01-31","BUKK"
1530,1530,1530,1530,5300,"2018-02-01","BUKK"
1450,1500,1450,1500,20800,"2018-02-02","BUKK"
1450,1450,1440,1440,2100,"2018-02-05","BUKK"
1440,1440,1420,1440,7300,"2018-02-06","BUKK"
1490,1550,1420,1550,19400,"2018-02-07","BUKK"
1550,1550,1480,1550,50000,"2018-02-08","BUKK"
1500,1500,1500,1500,3000,"2018-02-09","BUKK"
1450,1480,1440,1480,35600,"2018-02-12","BUKK"
1850,1850,1850,1850,11500,"2018-02-13","BUKK"
1830,1830,1780,1800,21600,"2018-02-14","BUKK"
1800,1800,1680,1800,9000,"2018-02-15","BUKK"
1800,1800,1800,1800,0,"2018-02-16","BUKK"
1800,1800,1800,1800,0,"2018-02-19","BUKK"
1700,1700,1680,1690,10500,"2018-02-20","BUKK"
1690,1690,1690,1690,0,"2018-02-21","BUKK"
1750,1750,1750,1750,12300,"2018-02-22","BUKK"
1750,1780,1680,1780,11500,"2018-02-23","BUKK"
1780,1800,1700,1800,7100,"2018-02-26","BUKK"
1735,1770,1720,1770,6600,"2018-02-27","BUKK"
1725,1725,1715,1715,10100,"2018-02-28","BUKK"
1715,1715,1715,1715,300,"2018-03-01","BUKK"
1800,1800,1800,1800,7000,"2018-03-02","BUKK"
1795,1795,1705,1795,4100,"2018-03-05","BUKK"
1795,1795,1795,1795,0,"2018-03-06","BUKK"
1720,1720,1720,1720,1500,"2018-03-07","BUKK"
1750,1810,1700,1810,15100,"2018-03-08","BUKK"
1730,1730,1730,1730,100,"2018-03-09","BUKK"
1810,1810,1810,1810,2000,"2018-03-12","BUKK"
1810,1810,1810,1810,0,"2018-03-13","BUKK"
1810,1810,1810,1810,0,"2018-03-14","BUKK"
1810,1810,1810,1810,0,"2018-03-15","BUKK"
1810,1810,1810,1810,0,"2018-03-16","BUKK"
1810,1810,1810,1810,0,"2018-03-19","BUKK"
1700,1750,1600,1750,44900,"2018-03-20","BUKK"
1750,1750,1750,1750,13500,"2018-03-21","BUKK"
1700,1700,1700,1700,200,"2018-03-22","BUKK"
1730,1750,1625,1695,18500,"2018-03-23","BUKK"
1685,1685,1635,1680,3500,"2018-03-26","BUKK"
1695,1695,1695,1695,2500,"2018-03-27","BUKK"
1695,1695,1695,1695,0,"2018-03-28","BUKK"
1695,1695,1695,1695,0,"2018-03-29","BUKK"
1695,1695,1695,1695,0,"2018-03-30","BUKK"
1695,1695,1695,1695,100,"2018-04-02","BUKK"
1695,1695,1695,1695,0,"2018-04-03","BUKK"
1695,1695,1695,1695,0,"2018-04-04","BUKK"
1685,1685,1650,1685,2800,"2018-04-05","BUKK"
1900,1900,1900,1900,2500,"2018-04-06","BUKK"
1880,1880,1880,1880,100,"2018-04-09","BUKK"
1850,1850,1850,1850,200,"2018-04-10","BUKK"
1845,1850,1780,1850,5100,"2018-04-11","BUKK"
1850,1850,1850,1850,200,"2018-04-12","BUKK"
1770,1800,1600,1800,18800,"2018-04-13","BUKK"
1770,2000,1770,1780,1000,"2018-04-16","BUKK"
1780,1780,1780,1780,0,"2018-04-17","BUKK"
1730,1730,1730,1730,500,"2018-04-18","BUKK"
1730,1730,1730,1730,0,"2018-04-19","BUKK"
1730,1730,1730,1730,0,"2018-04-20","BUKK"
1730,1730,1730,1730,0,"2018-04-23","BUKK"
1730,1730,1730,1730,0,"2018-04-24","BUKK"
1730,1730,1730,1730,500,"2018-04-25","BUKK"
1730,1800,1730,1800,800,"2018-04-26","BUKK"
1820,1820,1730,1780,20000,"2018-04-27","BUKK"
1720,1720,1700,1700,4500,"2018-04-30","BUKK"
1700,1700,1700,1700,0,"2018-05-01","BUKK"
1700,1700,1660,1700,1100,"2018-05-02","BUKK"
1650,1650,1650,1650,100,"2018-05-03","BUKK"
1650,1700,1650,1700,1200,"2018-05-04","BUKK"
1650,1650,1650,1650,3800,"2018-05-07","BUKK"
1685,1685,1685,1685,1000,"2018-05-08","BUKK"
1685,1685,1650,1650,1000,"2018-05-09","BUKK"
1650,1650,1650,1650,0,"2018-05-10","BUKK"
1650,1650,1650,1650,600,"2018-05-11","BUKK"
1600,1700,1550,1700,5600,"2018-05-14","BUKK"
1700,1700,1650,1700,500,"2018-05-15","BUKK"
1700,1700,1700,1700,0,"2018-05-16","BUKK"
1600,1650,1570,1650,4600,"2018-05-17","BUKK"
1580,1580,1550,1550,5500,"2018-05-18","BUKK"
1500,1700,1500,1700,9100,"2018-05-21","BUKK"
1700,1700,1610,1700,7000,"2018-05-22","BUKK"
1615,1690,1615,1690,4000,"2018-05-23","BUKK"
1610,1685,1600,1685,10400,"2018-05-24","BUKK"
1700,1700,1605,1670,21000,"2018-05-25","BUKK"
1615,1700,1610,1700,9500,"2018-05-28","BUKK"
1700,1700,1700,1700,0,"2018-05-29","BUKK"
1620,1680,1610,1680,16900,"2018-05-30","BUKK"
1615,1680,1600,1680,24000,"2018-05-31","BUKK"
1680,1680,1680,1680,0,"2018-06-01","BUKK"
1680,1680,1600,1610,18400,"2018-06-04","BUKK"
1645,1645,1610,1635,6500,"2018-06-05","BUKK"
1650,1650,1605,1605,2200,"2018-06-06","BUKK"
1605,1645,1605,1645,5600,"2018-06-07","BUKK"
1605,1700,1585,1700,28000,"2018-06-08","BUKK"
1700,1700,1700,1700,0,"2018-06-11","BUKK"
1700,1700,1700,1700,0,"2018-06-12","BUKK"
1700,1700,1700,1700,0,"2018-06-13","BUKK"
1700,1700,1700,1700,0,"2018-06-14","BUKK"
1700,1700,1700,1700,0,"2018-06-15","BUKK"
1700,1700,1700,1700,0,"2018-06-18","BUKK"
1700,1700,1700,1700,0,"2018-06-19","BUKK"
1610,1680,1600,1680,11000,"2018-06-20","BUKK"
1610,1610,1600,1600,8400,"2018-06-21","BUKK"
1520,1685,1500,1685,19200,"2018-06-22","BUKK"
1605,1685,1600,1685,15700,"2018-06-25","BUKK"
1685,1685,1600,1635,22700,"2018-06-26","BUKK"
1600,1600,1600,1600,6000,"2018-06-27","BUKK"
1635,1635,1530,1600,9300,"2018-06-28","BUKK"
1580,1580,1500,1500,3600,"2018-06-29","BUKK"
1600,1600,1600,1600,16000,"2018-07-02","BUKK"
1600,1650,1580,1650,33400,"2018-07-03","BUKK"
1645,1645,1645,1645,100,"2018-07-04","BUKK"
1580,1650,1580,1650,2800,"2018-07-05","BUKK"
1650,1650,1650,1650,0,"2018-07-06","BUKK"
1600,1600,1550,1550,4700,"2018-07-09","BUKK"
1515,1630,1500,1630,9900,"2018-07-10","BUKK"
1555,1580,1515,1545,16000,"2018-07-11","BUKK"
1545,1550,1505,1550,17300,"2018-07-12","BUKK"
1550,1550,1475,1545,42800,"2018-07-13","BUKK"
1500,1640,1500,1640,14000,"2018-07-16","BUKK"
1560,1590,1530,1590,20900,"2018-07-17","BUKK"
1525,1575,1520,1520,12200,"2018-07-18","BUKK"
1495,1640,1495,1640,13700,"2018-07-19","BUKK"
1600,1600,1520,1600,25800,"2018-07-20","BUKK"
1535,1575,1520,1575,22000,"2018-07-23","BUKK"
1535,1575,1520,1575,28300,"2018-07-24","BUKK"
1530,1570,1520,1540,25300,"2018-07-25","BUKK"
1590,1600,1540,1600,12100,"2018-07-26","BUKK"
1545,1600,1540,1600,16100,"2018-07-27","BUKK"
1600,1650,1540,1650,15600,"2018-07-30","BUKK"
1570,1650,1570,1650,10700,"2018-07-31","BUKK"
1580,1650,1580,1650,9000,"2018-08-01","BUKK"
1605,1640,1590,1640,15300,"2018-08-02","BUKK"
1635,1635,1600,1600,300,"2018-08-03","BUKK"
1565,1595,1560,1595,9000,"2018-08-06","BUKK"
1575,1625,1575,1575,4800,"2018-08-07","BUKK"
1565,1630,1565,1630,19000,"2018-08-08","BUKK"
1650,1650,1650,1650,4800,"2018-08-09","BUKK"
1600,1600,1600,1600,9100,"2018-08-10","BUKK"
1555,1555,1490,1545,33300,"2018-08-13","BUKK"
1515,1545,1515,1545,11600,"2018-08-14","BUKK"
1505,1575,1500,1575,31000,"2018-08-15","BUKK"
1575,1600,1515,1530,15600,"2018-08-16","BUKK"
1530,1530,1530,1530,0,"2018-08-17","BUKK"
1530,1530,1510,1510,1300,"2018-08-20","BUKK"
1530,1545,1520,1545,11600,"2018-08-21","BUKK"
1545,1545,1545,1545,0,"2018-08-22","BUKK"
1530,1530,1530,1530,5100,"2018-08-23","BUKK"
1530,1530,1520,1530,9000,"2018-08-24","BUKK"
1530,1560,1530,1560,20200,"2018-08-27","BUKK"
1530,1530,1525,1525,4300,"2018-08-28","BUKK"
1505,1510,1500,1510,1700,"2018-08-29","BUKK"
1480,1510,1475,1510,12600,"2018-08-30","BUKK"
1510,1510,1500,1500,5100,"2018-08-31","BUKK"
1490,1490,1480,1480,10000,"2018-09-03","BUKK"
1490,1490,1450,1450,10000,"2018-09-04","BUKK"
1420,1420,1365,1365,11000,"2018-09-05","BUKK"
1360,1360,1300,1300,2200,"2018-09-06","BUKK"
1250,1380,1160,1380,62600,"2018-09-07","BUKK"
1380,1590,1380,1590,33000,"2018-09-10","BUKK"
1590,1590,1590,1590,0,"2018-09-11","BUKK"
1550,1695,1530,1695,50900,"2018-09-12","BUKK"
1650,1690,1575,1575,46200,"2018-09-13","BUKK"
1530,1550,1485,1545,32600,"2018-09-14","BUKK"
1505,1545,1500,1545,57700,"2018-09-17","BUKK"
1510,1545,1505,1545,8300,"2018-09-18","BUKK"
1525,1600,1520,1600,53600,"2018-09-19","BUKK"
1535,1550,1500,1540,52200,"2018-09-20","BUKK"
1500,1535,1495,1495,4100,"2018-09-21","BUKK"
1495,1540,1455,1525,5800,"2018-09-24","BUKK"
1540,1550,1480,1480,24000,"2018-09-25","BUKK"
1525,1540,1480,1500,18500,"2018-09-26","BUKK"
1530,1540,1500,1525,4100,"2018-09-27","BUKK"
1525,1600,1525,1545,3800,"2018-09-28","BUKK"
1500,1540,1500,1525,19200,"2018-10-01","BUKK"
1575,1575,1480,1500,16900,"2018-10-02","BUKK"
1530,1530,1475,1500,8300,"2018-10-03","BUKK"
1530,1530,1470,1495,3800,"2018-10-04","BUKK"
1525,1525,1450,1500,8600,"2018-10-05","BUKK"
1460,1490,1450,1490,7100,"2018-10-08","BUKK"
1450,1475,1450,1475,7100,"2018-10-09","BUKK"
1500,1525,1445,1445,13600,"2018-10-10","BUKK"
1475,1500,1420,1480,16600,"2018-10-11","BUKK"
1475,1520,1440,1500,14000,"2018-10-12","BUKK"
1460,1490,1425,1490,11400,"2018-10-15","BUKK"
1440,1500,1440,1480,16800,"2018-10-16","BUKK"
1480,1600,1480,1500,65600,"2018-10-17","BUKK"
1500,1500,1460,1485,20100,"2018-10-18","BUKK"
1460,1500,1460,1500,14100,"2018-10-19","BUKK"
1470,1530,1470,1490,25100,"2018-10-22","BUKK"
1470,1600,1450,1545,53900,"2018-10-23","BUKK"
1550,1550,1480,1500,18700,"2018-10-24","BUKK"
1530,1630,1500,1520,28100,"2018-10-25","BUKK"
1525,1535,1485,1525,68200,"2018-10-26","BUKK"
1500,1540,1500,1540,20600,"2018-10-29","BUKK"
1500,1635,1500,1590,37800,"2018-10-30","BUKK"
1520,1580,1500,1580,48200,"2018-10-31","BUKK"
1500,1540,1480,1520,70900,"2018-11-01","BUKK"
1535,1540,1500,1500,11300,"2018-11-02","BUKK"
1500,1540,1495,1510,97000,"2018-11-05","BUKK"
1500,1510,1500,1510,15200,"2018-11-06","BUKK"
1500,1510,1500,1510,12600,"2018-11-07","BUKK"
1510,1510,1510,1510,0,"2018-11-08","BUKK"
1500,1600,1500,1600,37500,"2018-11-09","BUKK"
1600,1650,1540,1650,19200,"2018-11-12","BUKK"
1600,1700,1580,1700,27900,"2018-11-13","BUKK"
1675,1690,1620,1690,34100,"2018-11-14","BUKK"
1670,1700,1625,1700,37600,"2018-11-15","BUKK"
1675,1800,1650,1800,51400,"2018-11-16","BUKK"
1750,1780,1715,1780,45100,"2018-11-19","BUKK"
1780,1780,1780,1780,0,"2018-11-20","BUKK"
1750,1750,1650,1720,59600,"2018-11-21","BUKK"
1700,1720,1670,1670,66300,"2018-11-22","BUKK"
1670,1750,1640,1640,22400,"2018-11-23","BUKK"
1640,1725,1640,1725,15100,"2018-11-26","BUKK"
1700,1700,1635,1690,37100,"2018-11-27","BUKK"
1690,1900,1650,1900,47000,"2018-11-28","BUKK"
1800,1895,1730,1800,54400,"2018-11-29","BUKK"
1800,1800,1710,1750,29900,"2018-11-30","BUKK"
1750,1750,1700,1750,110500,"2018-12-03","BUKK"
1750,1800,1700,1750,136800,"2018-12-04","BUKK"
1710,1750,1710,1750,46000,"2018-12-05","BUKK"
1730,1855,1730,1855,91500,"2018-12-06","BUKK"
1750,1810,1750,1800,43500,"2018-12-07","BUKK"
1800,1800,1750,1780,44200,"2018-12-10","BUKK"
1800,1820,1760,1820,65000,"2018-12-11","BUKK"
1820,1825,1800,1825,54800,"2018-12-12","BUKK"
1850,1850,1850,1850,44600,"2018-12-13","BUKK"
1805,1825,1800,1825,22700,"2018-12-14","BUKK"
1810,1810,1780,1780,26800,"2018-12-17","BUKK"
1780,1800,1760,1795,26200,"2018-12-18","BUKK"
1800,1865,1760,1865,78200,"2018-12-19","BUKK"
1850,1850,1770,1770,20500,"2018-12-20","BUKK"
1770,1825,1760,1825,34100,"2018-12-21","BUKK"
1825,1825,1825,1825,0,"2018-12-24","BUKK"
1825,1825,1825,1825,0,"2018-12-25","BUKK"
1825,1830,1770,1830,47400,"2018-12-26","BUKK"
1850,1850,1800,1850,54900,"2018-12-27","BUKK"
1875,1900,1775,1900,109200,"2018-12-28","BUKK"
1900,1900,1900,1900,0,"2018-12-31","BUKK"
1900,1900,1900,1900,0,"2019-01-01","BUKK"
1850,1860,1760,1760,42800,"2019-01-02","BUKK"
1800,1800,1795,1795,2400,"2019-01-03","BUKK"
1840,1840,1770,1840,18800,"2019-01-04","BUKK"
1850,1850,1790,1790,35900,"2019-01-07","BUKK"
1760,1840,1760,1840,48100,"2019-01-08","BUKK"
1840,1850,1790,1850,103000,"2019-01-09","BUKK"
1850,1850,1790,1800,69700,"2019-01-10","BUKK"
1800,1850,1790,1850,32500,"2019-01-11","BUKK"
1850,1900,1800,1900,114500,"2019-01-14","BUKK"
1900,2000,1790,2000,197700,"2019-01-15","BUKK"
2000,2010,1870,2000,148700,"2019-01-16","BUKK"
1980,2000,1910,2000,128600,"2019-01-17","BUKK"
2000,2000,1800,1800,50900,"2019-01-18","BUKK"
1850,1950,1800,1950,113700,"2019-01-21","BUKK"
1950,1950,1855,1925,135500,"2019-01-22","BUKK"
1920,1990,1875,1990,176700,"2019-01-23","BUKK"
1920,1990,1920,1940,83700,"2019-01-24","BUKK"
1940,2000,1900,2000,99000,"2019-01-25","BUKK"
2000,2000,1950,1990,82100,"2019-01-28","BUKK"
1990,2000,1950,2000,70800,"2019-01-29","BUKK"
1990,2050,1950,2050,166300,"2019-01-30","BUKK"
2050,2050,1980,2040,163100,"2019-01-31","BUKK"
2030,2060,1970,2060,117500,"2019-02-01","BUKK"
2020,2050,1990,2050,131900,"2019-02-04","BUKK"
2050,2050,2050,2050,0,"2019-02-05","BUKK"
2050,2050,2000,2040,80000,"2019-02-06","BUKK"
2000,2040,2000,2030,21200,"2019-02-07","BUKK"
2030,2040,2010,2040,27800,"2019-02-08","BUKK"
2000,2020,1970,1985,63000,"2019-02-11","BUKK"
1955,2010,1955,1985,14000,"2019-02-12","BUKK"
2030,2030,2030,2030,38000,"2019-02-13","BUKK"
1990,2000,1980,2000,10500,"2019-02-14","BUKK"
2000,2050,2000,2050,52700,"2019-02-15","BUKK"
2050,2050,2050,2050,0,"2019-02-18","BUKK"
2000,2050,2000,2050,62700,"2019-02-19","BUKK"
2010,2010,2000,2010,7500,"2019-02-20","BUKK"
2010,2030,2000,2030,41300,"2019-02-21","BUKK"
2000,2040,2000,2040,29500,"2019-02-22","BUKK"
2030,2040,2010,2040,39000,"2019-02-25","BUKK"
2040,2040,2010,2030,28000,"2019-02-26","BUKK"
2030,2050,2020,2050,13800,"2019-02-27","BUKK"
2050,2050,2050,2050,5100,"2019-02-28","BUKK"
2060,2060,2020,2060,32500,"2019-03-01","BUKK"
2060,2060,1980,2060,20600,"2019-03-04","BUKK"
2020,2020,1980,2020,44200,"2019-03-05","BUKK"
2030,2030,1995,2010,36900,"2019-03-06","BUKK"
2010,2010,2010,2010,0,"2019-03-07","BUKK"
1960,2030,1960,2010,30000,"2019-03-08","BUKK"
1965,2020,1965,2020,12700,"2019-03-11","BUKK"
2030,2030,2000,2010,29200,"2019-03-12","BUKK"
2000,2000,1980,2000,26700,"2019-03-13","BUKK"
2000,2000,2000,2000,15000,"2019-03-14","BUKK"
2010,2030,2000,2010,25000,"2019-03-15","BUKK"
2000,2040,2000,2040,23500,"2019-03-18","BUKK"
2000,2030,2000,2030,20000,"2019-03-19","BUKK"
2000,2040,2000,2040,21900,"2019-03-20","BUKK"
1970,1970,1955,1970,36900,"2019-03-21","BUKK"
1970,2010,1970,2010,71600,"2019-03-22","BUKK"
1930,2010,1850,2010,41000,"2019-03-25","BUKK"
2010,2010,1900,1910,54100,"2019-03-26","BUKK"
1910,1960,1900,1940,10300,"2019-03-27","BUKK"
1900,1900,1850,1850,4700,"2019-03-28","BUKK"
1850,2040,1850,2040,48100,"2019-03-29","BUKK"
2020,2020,1980,2010,27500,"2019-04-01","BUKK"
2000,2010,2000,2010,20200,"2019-04-02","BUKK"
2010,2010,2010,2010,0,"2019-04-03","BUKK"
1960,2010,1950,2010,14500,"2019-04-04","BUKK"
1960,1960,1910,1950,37900,"2019-04-05","BUKK"
1945,2010,1945,2000,29800,"2019-04-08","BUKK"
2000,2010,2000,2010,16000,"2019-04-09","BUKK"
2010,2020,2010,2020,15100,"2019-04-10","BUKK"
2000,2010,1990,2010,21100,"2019-04-11","BUKK"
2000,2020,1990,2020,26600,"2019-04-12","BUKK"
2000,2020,1990,2020,15300,"2019-04-15","BUKK"
1975,1990,1970,1990,33200,"2019-04-16","BUKK"
1990,1990,1990,1990,0,"2019-04-17","BUKK"
2020,2020,1960,1995,21300,"2019-04-18","BUKK"
1995,1995,1995,1995,0,"2019-04-19","BUKK"
2000,2030,2000,2030,28000,"2019-04-22","BUKK"
1970,2030,1970,2030,26300,"2019-04-23","BUKK"
1980,1980,1960,1980,32700,"2019-04-24","BUKK"
1980,2010,1905,2010,83500,"2019-04-25","BUKK"
2030,2030,1955,1955,32100,"2019-04-26","BUKK"
1925,2000,1925,1990,48000,"2019-04-29","BUKK"
1990,1990,1910,1980,63300,"2019-04-30","BUKK"
1980,1980,1980,1980,0,"2019-05-01","BUKK"
1970,1970,1910,1935,58600,"2019-05-02","BUKK"
1935,1960,1935,1960,3700,"2019-05-03","BUKK"
1960,1960,1900,1960,37000,"2019-05-06","BUKK"
1960,1980,1950,1980,19500,"2019-05-07","BUKK"
1980,1980,1910,1930,47300,"2019-05-08","BUKK"
1910,1930,1910,1930,30300,"2019-05-09","BUKK"
1930,1935,1910,1935,7100,"2019-05-10","BUKK"
1910,1920,1900,1920,19200,"2019-05-13","BUKK"
1900,1920,1900,1920,16500,"2019-05-14","BUKK"
1920,1950,1900,1950,11600,"2019-05-15","BUKK"
1910,1945,1910,1945,11000,"2019-05-16","BUKK"
1930,1980,1930,1980,10000,"2019-05-17","BUKK"
1980,1990,1850,1850,49900,"2019-05-20","BUKK"
1890,1900,1850,1900,18800,"2019-05-21","BUKK"
1900,1900,1900,1900,4100,"2019-05-22","BUKK"
1895,1900,1895,1900,14000,"2019-05-23","BUKK"
1900,1900,1900,1900,6100,"2019-05-24","BUKK"
1900,1940,1895,1940,8600,"2019-05-27","BUKK"
1930,1930,1820,1820,20300,"2019-05-28","BUKK"
1900,1900,1900,1900,10000,"2019-05-29","BUKK"
1900,1900,1900,1900,0,"2019-05-30","BUKK"
1900,1970,1900,1970,31100,"2019-05-31","BUKK"
1970,1970,1970,1970,0,"2019-06-03","BUKK"
1970,1970,1970,1970,0,"2019-06-04","BUKK"
1970,1970,1970,1970,0,"2019-06-05","BUKK"
1970,1970,1970,1970,0,"2019-06-06","BUKK"
1970,1970,1970,1970,0,"2019-06-07","BUKK"
1900,1930,1900,1930,13100,"2019-06-10","BUKK"
1925,1940,1890,1890,7500,"2019-06-11","BUKK"
1890,1890,1820,1890,32100,"2019-06-12","BUKK"
1890,1900,1890,1890,5200,"2019-06-13","BUKK"
1840,1980,1830,1980,19300,"2019-06-14","BUKK"
1970,1970,1900,1970,44700,"2019-06-17","BUKK"
1925,1930,1920,1920,23500,"2019-06-18","BUKK"
1950,2000,1920,2000,10500,"2019-06-19","BUKK"
2000,2000,1935,1935,17400,"2019-06-20","BUKK"
1935,1935,1920,1920,2100,"2019-06-21","BUKK"
1930,1930,1900,1900,5700,"2019-06-24","BUKK"
1930,1930,1870,1870,3000,"2019-06-25","BUKK"
1870,1890,1870,1890,500,"2019-06-26","BUKK"
1890,1900,1870,1900,15100,"2019-06-27","BUKK"
1930,1930,1905,1920,9800,"2019-06-28","BUKK"
1925,1980,1900,1915,65100,"2019-07-01","BUKK"
1950,1950,1900,1905,9300,"2019-07-02","BUKK"
1900,1900,1900,1900,9000,"2019-07-03","BUKK"
1900,1900,1850,1900,6500,"2019-07-04","BUKK"
1900,2000,1900,2000,9800,"2019-07-05","BUKK"
1990,1995,1925,1985,6500,"2019-07-08","BUKK"
1990,1990,1895,1895,18800,"2019-07-09","BUKK"
1895,1895,1885,1885,1600,"2019-07-10","BUKK"
1880,1925,1875,1925,14200,"2019-07-11","BUKK"
1890,1935,1890,1935,8400,"2019-07-12","BUKK"
1900,1940,1880,1940,12300,"2019-07-15","BUKK"
1900,1900,1850,1850,31600,"2019-07-16","BUKK"
1850,1860,1845,1860,21300,"2019-07-17","BUKK"
1830,1830,1800,1800,2000,"2019-07-18","BUKK"
1800,1800,1800,1800,5500,"2019-07-19","BUKK"
1800,1800,1750,1760,4800,"2019-07-22","BUKK"
1750,1750,1700,1740,19200,"2019-07-23","BUKK"
1740,1740,1700,1730,23600,"2019-07-24","BUKK"
1750,1750,1700,1730,8900,"2019-07-25","BUKK"
1705,1705,1695,1695,45200,"2019-07-26","BUKK"
1695,1725,1695,1725,16300,"2019-07-29","BUKK"
1800,1800,1700,1770,33900,"2019-07-30","BUKK"
1750,1750,1700,1700,15800,"2019-07-31","BUKK"
1715,1715,1710,1715,1200,"2019-08-01","BUKK"
1700,1700,1695,1695,4200,"2019-08-02","BUKK"
1695,1695,1650,1650,4000,"2019-08-05","BUKK"
1650,1650,1645,1645,5200,"2019-08-06","BUKK"
1645,1645,1645,1645,100,"2019-08-07","BUKK"
1765,1765,1765,1765,100,"2019-08-08","BUKK"
1755,1755,1695,1695,2500,"2019-08-09","BUKK"
1590,1610,1590,1590,2400,"2019-08-12","BUKK"
1590,1655,1590,1655,8700,"2019-08-13","BUKK"
1655,1655,1655,1655,600,"2019-08-14","BUKK"
1620,1650,1550,1550,1100,"2019-08-15","BUKK"
1570,1570,1570,1570,1000,"2019-08-16","BUKK"
1620,1730,1620,1690,2800,"2019-08-19","BUKK"
1695,1720,1695,1710,400,"2019-08-20","BUKK"
1705,1705,1705,1705,100,"2019-08-21","BUKK"
1700,1700,1650,1700,1300,"2019-08-22","BUKK"
1700,1700,1700,1700,100,"2019-08-23","BUKK"
1700,1700,1690,1690,200,"2019-08-26","BUKK"
1680,1755,1680,1755,3600,"2019-08-27","BUKK"
1740,1755,1740,1755,600,"2019-08-28","BUKK"
1320,1320,1320,1320,32000,"2019-08-29","BUKK"
1325,1585,1325,1450,22600,"2019-08-30","BUKK"
1450,1570,1450,1465,15000,"2019-09-02","BUKK"
1420,1490,1420,1450,5900,"2019-09-03","BUKK"
1350,1445,1300,1445,5600,"2019-09-04","BUKK"
1460,1595,1460,1560,2600,"2019-09-05","BUKK"
1560,1560,1560,1560,3400,"2019-09-06","BUKK"
1520,1560,1520,1560,2400,"2019-09-09","BUKK"
1560,1790,1550,1790,9700,"2019-09-10","BUKK"
1765,1765,1760,1760,300,"2019-09-11","BUKK"
1730,1760,1730,1760,7600,"2019-09-12","BUKK"
1760,1760,1760,1760,0,"2019-09-13","BUKK"
1770,1770,1750,1770,11100,"2019-09-16","BUKK"
1630,1630,1630,1630,3900,"2019-09-17","BUKK"
1630,1980,1630,1700,48700,"2019-09-18","BUKK"
1700,1700,1700,1700,200,"2019-09-19","BUKK"
1700,1895,1695,1695,5700,"2019-09-20","BUKK"
1675,1790,1675,1780,5100,"2019-09-23","BUKK"
1800,1800,1775,1775,700,"2019-09-24","BUKK"
1800,1800,1795,1800,500,"2019-09-25","BUKK"
1800,1800,1800,1800,0,"2019-09-26","BUKK"
1800,1800,1800,1800,3000,"2019-09-27","BUKK"
1800,1800,1800,1800,1000,"2019-09-30","BUKK"
1800,1800,1800,1800,2000,"2019-10-01","BUKK"
1800,1800,1800,1800,0,"2019-10-02","BUKK"
1785,1785,1785,1785,500,"2019-10-03","BUKK"
1785,1800,1700,1750,15000,"2019-10-04","BUKK"
1795,1795,1795,1795,100,"2019-10-07","BUKK"
1795,1795,1795,1795,0,"2019-10-08","BUKK"
1795,1795,1795,1795,0,"2019-10-09","BUKK"
1750,1750,1745,1745,10200,"2019-10-10","BUKK"
1700,1800,1700,1800,12000,"2019-10-11","BUKK"
1750,1795,1730,1750,5800,"2019-10-14","BUKK"
1750,1790,1750,1790,5300,"2019-10-15","BUKK"
1750,1790,1710,1790,12400,"2019-10-16","BUKK"
1795,1800,1745,1745,600,"2019-10-17","BUKK"
1745,1900,1745,1880,12400,"2019-10-18","BUKK"
1750,1870,1750,1860,4000,"2019-10-21","BUKK"
1895,1900,1760,1860,4400,"2019-10-22","BUKK"
1860,1870,1740,1800,17400,"2019-10-23","BUKK"
1850,1850,1840,1840,200,"2019-10-24","BUKK"
1830,1880,1800,1825,18200,"2019-10-25","BUKK"
1855,1900,1800,1845,4000,"2019-10-28","BUKK"
1850,1890,1750,1840,16200,"2019-10-29","BUKK"
1890,1910,1730,1730,104200,"2019-10-30","BUKK"
1730,1730,1700,1700,6600,"2019-10-31","BUKK"
1745,1745,1650,1745,7500,"2019-11-01","BUKK"
1695,1745,1695,1745,4200,"2019-11-04","BUKK"
1700,1750,1700,1750,2600,"2019-11-05","BUKK"
1700,1700,1700,1700,500,"2019-11-06","BUKK"
1700,1750,1700,1750,2000,"2019-11-07","BUKK"
1750,1750,1650,1650,1200,"2019-11-08","BUKK"
1650,1740,1650,1740,3100,"2019-11-11","BUKK"
1730,1740,1730,1740,1600,"2019-11-12","BUKK"
1740,1740,1740,1740,100,"2019-11-13","BUKK"
1725,1725,1725,1725,1000,"2019-11-14","BUKK"
1720,1730,1715,1730,11200,"2019-11-15","BUKK"
1730,1730,1730,1730,1200,"2019-11-18","BUKK"
1505,1735,1505,1545,18900,"2019-11-19","BUKK"
1550,1550,1550,1550,100,"2019-11-20","BUKK"
1700,1705,1605,1605,1300,"2019-11-21","BUKK"
1605,1605,1605,1605,0,"2019-11-22","BUKK"
1605,1605,1605,1605,200,"2019-11-25","BUKK"
1670,1700,1670,1700,500,"2019-11-26","BUKK"
1700,1700,1700,1700,100,"2019-11-27","BUKK"
1600,1600,1390,1390,35300,"2019-11-28","BUKK"
1460,1550,1460,1550,8100,"2019-11-29","BUKK"
1540,1555,1540,1555,3700,"2019-12-02","BUKK"
1555,1600,1450,1600,1900,"2019-12-03","BUKK"
1600,1640,1595,1640,4600,"2019-12-04","BUKK"
1600,1680,1600,1680,5100,"2019-12-05","BUKK"
1600,1600,1600,1600,200,"2019-12-06","BUKK"
1400,1620,1400,1620,5000,"2019-12-09","BUKK"
1500,1545,1400,1540,16800,"2019-12-10","BUKK"
1575,1575,1500,1500,4600,"2019-12-11","BUKK"
1495,1495,1495,1495,100,"2019-12-12","BUKK"
1495,1610,1400,1400,11000,"2019-12-13","BUKK"
1420,1550,1420,1500,8700,"2019-12-16","BUKK"
1500,1550,1500,1550,5500,"2019-12-17","BUKK"
1500,1510,1500,1510,4100,"2019-12-18","BUKK"
1450,1450,1450,1450,3100,"2019-12-19","BUKK"
1450,1450,1400,1400,5600,"2019-12-20","BUKK"
1395,1395,1390,1390,7800,"2019-12-23","BUKK"
1570,1600,1390,1450,28300,"2019-12-26","BUKK"
1450,1480,1450,1450,4500,"2019-12-27","BUKK"
1500,1500,1400,1400,11600,"2019-12-30","BUKK"
1460,1460,1450,1450,1700,"2020-01-02","BUKK"
1450,1450,1380,1380,21200,"2020-01-03","BUKK"
1390,1470,1350,1470,12100,"2020-01-06","BUKK"
1400,1450,1400,1450,400,"2020-01-07","BUKK"
1435,1435,1435,1435,1000,"2020-01-08","BUKK"
1435,1435,1435,1435,0,"2020-01-09","BUKK"
1400,1415,1400,1415,200,"2020-01-10","BUKK"
1415,1415,1400,1400,600,"2020-01-13","BUKK"
1350,1400,1350,1400,8300,"2020-01-14","BUKK"
1470,1470,1470,1470,100,"2020-01-15","BUKK"
1470,1470,1470,1470,0,"2020-01-16","BUKK"
1460,1460,1400,1400,1200,"2020-01-17","BUKK"
1400,1400,1400,1400,800,"2020-01-20","BUKK"
1450,1450,1450,1450,100,"2020-01-21","BUKK"
1450,1450,1450,1450,0,"2020-01-22","BUKK"
1400,1430,1155,1430,1700,"2020-01-23","BUKK"
1400,1400,1400,1400,100,"2020-01-24","BUKK"
1400,1400,1400,1400,0,"2020-01-27","BUKK"
1400,1400,1400,1400,0,"2020-01-28","BUKK"
1385,1400,1385,1400,1000,"2020-01-29","BUKK"
1400,1400,1400,1400,0,"2020-01-30","BUKK"
1400,1400,1400,1400,0,"2020-01-31","BUKK"
1400,1400,1400,1400,2100,"2020-02-03","BUKK"
1400,1400,1400,1400,1000,"2020-02-04","BUKK"
1375,1375,1375,1375,2000,"2020-02-05","BUKK"
1375,1375,1375,1375,0,"2020-02-06","BUKK"
1375,1375,1370,1370,700,"2020-02-07","BUKK"
1370,1370,1370,1370,1600,"2020-02-10","BUKK"
1370,1370,1370,1370,0,"2020-02-11","BUKK"
1370,1370,1370,1370,0,"2020-02-12","BUKK"
1370,1370,1370,1370,0,"2020-02-13","BUKK"
1370,1400,1370,1400,500,"2020-02-14","BUKK"
1400,1400,1400,1400,0,"2020-02-17","BUKK"
1400,1400,1400,1400,0,"2020-02-18","BUKK"
1400,1400,1400,1400,0,"2020-02-19","BUKK"
1370,1380,1370,1380,1400,"2020-02-20","BUKK"
1380,1400,1380,1400,3000,"2020-02-21","BUKK"
1370,1390,1370,1390,2000,"2020-02-24","BUKK"
1390,1390,1275,1275,300,"2020-02-25","BUKK"
1275,1275,1260,1260,3400,"2020-02-26","BUKK"
1155,1175,945,995,133700,"2020-02-27","BUKK"
950,980,910,950,10200,"2020-02-28","BUKK"
950,1150,945,1095,13700,"2020-03-02","BUKK"
1145,1250,1125,1185,20700,"2020-03-03","BUKK"
1195,1195,1155,1190,1600,"2020-03-04","BUKK"
1185,1185,1185,1185,1100,"2020-03-05","BUKK"
1185,1185,1185,1185,300,"2020-03-06","BUKK"
1155,1180,1155,1180,1700,"2020-03-09","BUKK"
1295,1295,1295,1295,100,"2020-03-10","BUKK"
1175,1200,1170,1170,900,"2020-03-11","BUKK"
1140,1250,1100,1250,16000,"2020-03-12","BUKK"
1250,1250,1250,1250,0,"2020-03-13","BUKK"
1250,1250,1190,1190,300,"2020-03-16","BUKK"
1200,1250,1190,1200,7400,"2020-03-17","BUKK"
1200,1200,1200,1200,0,"2020-03-18","BUKK"
1200,1300,1150,1200,1300,"2020-03-19","BUKK"
1150,1150,1150,1150,100,"2020-03-20","BUKK"
1150,1350,1130,1190,4500,"2020-03-23","BUKK"
1250,1350,1130,1320,6500,"2020-03-24","BUKK"
1250,1270,1235,1235,9900,"2020-03-26","BUKK"
1235,1235,1150,1180,14500,"2020-03-27","BUKK"
1250,1250,1185,1185,1900,"2020-03-30","BUKK"
1170,1250,1130,1160,8900,"2020-03-31","BUKK"
1160,1220,1100,1190,7400,"2020-04-01","BUKK"
1220,1220,1110,1150,12000,"2020-04-02","BUKK"
1150,1210,1080,1150,13100,"2020-04-03","BUKK"
1150,1235,1070,1160,12700,"2020-04-06","BUKK"
1160,1215,1080,1100,51400,"2020-04-07","BUKK"
1180,1180,1130,1130,1700,"2020-04-08","BUKK"
1170,1180,1060,1095,2100,"2020-04-09","BUKK"
1095,1115,1050,1100,1900,"2020-04-13","BUKK"
1160,1160,1025,1090,24800,"2020-04-14","BUKK"
1045,1100,1015,1090,37200,"2020-04-15","BUKK"
1090,1090,1015,1085,2000,"2020-04-16","BUKK"
1085,1085,1010,1010,35700,"2020-04-17","BUKK"
1025,1135,940,950,26100,"2020-04-20","BUKK"
930,1030,930,1005,1700,"2020-04-21","BUKK"
1010,1010,945,1000,308500,"2020-04-22","BUKK"
1000,1050,1000,1045,126400,"2020-04-23","BUKK"
1045,1045,1045,1045,0,"2020-04-24","BUKK"
990,1040,975,1035,129700,"2020-04-27","BUKK"
1030,1030,1030,1030,100,"2020-04-28","BUKK"
1050,1050,1050,1050,100,"2020-04-29","BUKK"
1050,1080,980,1030,54100,"2020-04-30","BUKK"
1000,1030,1000,1030,10100,"2020-05-04","BUKK"
960,1030,960,1015,20000,"2020-05-05","BUKK"
965,1010,945,975,27200,"2020-05-06","BUKK"
975,975,915,975,1500,"2020-05-08","BUKK"
910,975,910,975,14100,"2020-05-11","BUKK"
915,1075,910,1045,18000,"2020-05-12","BUKK"
975,1020,975,1005,19200,"2020-05-13","BUKK"
1045,1045,1045,1045,100,"2020-05-14","BUKK"
975,975,975,975,700,"2020-05-15","BUKK"
970,1045,920,1035,18200,"2020-05-18","BUKK"
1035,1075,965,1000,32900,"2020-05-19","BUKK"
1075,1075,960,1030,2600,"2020-05-20","BUKK"
975,1030,960,960,36700,"2020-05-26","BUKK"
960,1030,930,980,45800,"2020-05-27","BUKK"
975,1075,915,915,247000,"2020-05-28","BUKK"
915,915,855,880,77100,"2020-05-29","BUKK"
875,875,855,870,16800,"2020-06-02","BUKK"
880,900,810,815,97700,"2020-06-03","BUKK"
815,870,800,825,181500,"2020-06-04","BUKK"
835,845,770,805,138100,"2020-06-05","BUKK"
805,860,800,820,121200,"2020-06-08","BUKK"
860,885,835,835,87900,"2020-06-09","BUKK"
835,835,835,835,5400,"2020-06-10","BUKK"
835,835,835,835,0,"2020-06-11","BUKK"
835,835,835,835,1700,"2020-06-12","BUKK"
790,805,790,800,6100,"2020-06-15","BUKK"
800,835,780,835,7300,"2020-06-16","BUKK"
835,835,810,810,13700,"2020-06-17","BUKK"
800,810,800,810,12800,"2020-06-18","BUKK"
810,810,810,810,600,"2020-06-19","BUKK"
795,800,795,800,23200,"2020-06-22","BUKK"
800,800,785,785,8700,"2020-06-23","BUKK"
795,800,785,790,11100,"2020-06-24","BUKK"
785,975,780,940,40700,"2020-06-25","BUKK"
940,940,875,875,17300,"2020-06-26","BUKK"
850,850,815,815,11700,"2020-06-29","BUKK"
820,870,760,760,86800,"2020-06-30","BUKK"
760,760,710,735,92600,"2020-07-01","BUKK"
710,760,710,760,47400,"2020-07-02","BUKK"
790,800,790,795,35100,"2020-07-03","BUKK"
795,795,740,770,26900,"2020-07-06","BUKK"
770,790,740,745,9400,"2020-07-07","BUKK"
755,765,695,720,131200,"2020-07-08","BUKK"
730,750,675,730,46200,"2020-07-09","BUKK"
730,735,680,680,134300,"2020-07-10","BUKK"
695,695,680,680,43500,"2020-07-13","BUKK"
675,740,670,740,27600,"2020-07-14","BUKK"
735,735,700,705,19700,"2020-07-15","BUKK"
725,725,710,710,18500,"2020-07-16","BUKK"
750,750,735,740,40100,"2020-07-17","BUKK"
740,755,720,740,6600,"2020-07-20","BUKK"
750,750,720,725,4700,"2020-07-21","BUKK"
720,725,710,710,10600,"2020-07-22","BUKK"
705,740,690,725,39200,"2020-07-23","BUKK"
725,750,675,675,147800,"2020-07-24","BUKK"
670,680,635,655,67900,"2020-07-27","BUKK"
655,710,655,680,22400,"2020-07-28","BUKK"
700,705,660,665,96600,"2020-07-29","BUKK"
690,710,660,700,225400,"2020-07-30","BUKK"
710,720,675,685,47300,"2020-08-03","BUKK"
685,700,685,700,23300,"2020-08-04","BUKK"
705,710,700,705,49600,"2020-08-05","BUKK"
695,710,660,705,197500,"2020-08-06","BUKK"
705,705,695,705,26500,"2020-08-07","BUKK"
700,710,685,710,37400,"2020-08-10","BUKK"
710,715,700,710,48900,"2020-08-11","BUKK"
710,715,705,710,15900,"2020-08-12","BUKK"
715,715,690,710,27000,"2020-08-13","BUKK"
720,730,710,730,128600,"2020-08-14","BUKK"
730,820,730,815,96200,"2020-08-18","BUKK"
815,815,760,780,149200,"2020-08-19","BUKK"
780,800,765,790,96700,"2020-08-24","BUKK"
795,800,785,800,62400,"2020-08-25","BUKK"
800,815,790,810,65800,"2020-08-26","BUKK"
815,845,810,845,90300,"2020-08-27","BUKK"
845,850,790,800,96600,"2020-08-28","BUKK"
800,820,775,795,26100,"2020-08-31","BUKK"
795,810,740,790,29200,"2020-09-01","BUKK"
795,805,790,800,13000,"2020-09-02","BUKK"
800,800,780,800,66300,"2020-09-03","BUKK"
800,805,770,805,36400,"2020-09-04","BUKK"
805,805,780,800,15100,"2020-09-07","BUKK"
780,800,780,800,10900,"2020-09-08","BUKK"
795,795,760,790,26500,"2020-09-09","BUKK"
780,780,735,735,28900,"2020-09-10","BUKK"
695,730,685,725,207900,"2020-09-11","BUKK"
725,760,715,760,47800,"2020-09-14","BUKK"
725,750,710,715,123300,"2020-09-15","BUKK"
710,710,710,710,2600,"2020-09-16","BUKK"
705,755,705,710,17700,"2020-09-17","BUKK"
710,745,710,715,7800,"2020-09-18","BUKK"
750,750,710,720,6400,"2020-09-21","BUKK"
710,715,710,710,21900,"2020-09-22","BUKK"
710,710,685,690,700,"2020-09-23","BUKK"
690,740,690,730,19900,"2020-09-24","BUKK"
730,730,730,730,2200,"2020-09-25","BUKK"
750,750,685,685,7700,"2020-09-28","BUKK"
690,745,690,690,9400,"2020-09-29","BUKK"
735,735,700,700,2100,"2020-09-30","BUKK"
700,735,700,735,2600,"2020-10-01","BUKK"
700,700,700,700,100,"2020-10-02","BUKK"
735,735,705,705,10400,"2020-10-05","BUKK"
705,745,700,740,34800,"2020-10-06","BUKK"
705,720,700,720,10600,"2020-10-07","BUKK"
710,710,700,700,2500,"2020-10-08","BUKK"
710,710,695,710,4500,"2020-10-09","BUKK"
695,740,665,700,35800,"2020-10-12","BUKK"
705,705,705,705,600,"2020-10-13","BUKK"
705,710,705,710,5200,"2020-10-14","BUKK"
725,725,705,705,9200,"2020-10-15","BUKK"
705,705,705,705,3600,"2020-10-16","BUKK"
710,720,700,720,7400,"2020-10-19","BUKK"
715,720,715,720,1700,"2020-10-20","BUKK"
720,720,720,720,19700,"2020-10-21","BUKK"
720,720,710,710,3800,"2020-10-22","BUKK"
700,710,700,710,14900,"2020-10-23","BUKK"
710,720,710,720,12000,"2020-10-26","BUKK"
720,720,700,700,300,"2020-10-27","BUKK"
700,720,700,705,41500,"2020-11-02","BUKK"
705,720,705,720,16500,"2020-11-03","BUKK"
720,725,720,725,37300,"2020-11-04","BUKK"
725,725,725,725,8700,"2020-11-05","BUKK"
725,725,700,705,22500,"2020-11-06","BUKK"
705,715,705,705,22600,"2020-11-09","BUKK"
720,720,720,720,2000,"2020-11-10","BUKK"
720,730,700,730,7500,"2020-11-11","BUKK"
730,730,705,715,16000,"2020-11-12","BUKK"
715,715,705,715,3700,"2020-11-13","BUKK"
715,780,715,765,43500,"2020-11-16","BUKK"
780,780,765,770,113200,"2020-11-17","BUKK"
800,800,750,750,144100,"2020-11-18","BUKK"
755,795,725,760,40900,"2020-11-19","BUKK"
755,780,755,765,40100,"2020-11-20","BUKK"
770,785,765,765,47200,"2020-11-23","BUKK"
765,775,765,775,84100,"2020-11-24","BUKK"
775,780,760,765,92400,"2020-11-25","BUKK"
765,820,765,800,106500,"2020-11-26","BUKK"
820,950,815,850,142000,"2020-11-27","BUKK"
850,1025,850,890,251100,"2020-11-30","BUKK"
895,950,890,905,58400,"2020-12-01","BUKK"
905,930,905,925,33200,"2020-12-02","BUKK"
935,935,925,925,59000,"2020-12-03","BUKK"
925,925,900,900,33100,"2020-12-04","BUKK"
900,910,895,910,85300,"2020-12-07","BUKK"
910,930,910,925,10800,"2020-12-08","BUKK"
925,930,915,925,76300,"2020-12-10","BUKK"
920,925,920,925,15200,"2020-12-11","BUKK"
925,925,910,910,23500,"2020-12-14","BUKK"
900,910,880,880,33200,"2020-12-15","BUKK"
885,915,880,880,69700,"2020-12-16","BUKK"
895,925,820,910,140200,"2020-12-17","BUKK"
910,910,885,905,107000,"2020-12-18","BUKK"
905,1000,905,950,104100,"2020-12-21","BUKK"
950,955,930,930,81200,"2020-12-22","BUKK"
975,975,920,925,10400,"2020-12-23","BUKK"
925,950,925,950,45000,"2020-12-28","BUKK"
950,955,940,940,25600,"2020-12-29","BUKK"
990,1175,990,1105,363200,"2020-12-30","BUKK"
1105,1130,1045,1045,150100,"2021-01-04","BUKK"
1035,1195,1000,1140,188500,"2021-01-05","BUKK"
1140,1140,1065,1080,129000,"2021-01-06","BUKK"
1080,1090,1070,1075,30500,"2021-01-07","BUKK"
1075,1145,1070,1070,35100,"2021-01-08","BUKK"
1070,1085,1005,1025,113400,"2021-01-11","BUKK"
1025,1025,985,985,69300,"2021-01-12","BUKK"
985,1000,970,1000,25500,"2021-01-13","BUKK"
1000,1000,995,995,54000,"2021-01-14","BUKK"
995,1000,970,970,38100,"2021-01-15","BUKK"
970,970,905,925,93300,"2021-01-18","BUKK"
930,990,925,990,39800,"2021-01-19","BUKK"
990,1020,990,1000,71300,"2021-01-20","BUKK"
1010,1015,1000,1010,27200,"2021-01-21","BUKK"
1000,1010,950,1010,23000,"2021-01-22","BUKK"
1005,1005,955,955,21800,"2021-01-25","BUKK"
955,965,935,935,20000,"2021-01-26","BUKK"
935,935,870,900,80800,"2021-01-27","BUKK"
900,900,850,850,32300,"2021-01-28","BUKK"
850,850,800,810,10100,"2021-01-29","BUKK"
815,830,810,830,37400,"2021-02-01","BUKK"
850,950,850,850,41800,"2021-02-02","BUKK"
850,900,850,900,1500,"2021-02-03","BUKK"
900,990,900,905,28000,"2021-02-04","BUKK"
905,1000,850,915,26400,"2021-02-05","BUKK"
915,945,915,930,27600,"2021-02-08","BUKK"
930,945,900,900,36000,"2021-02-09","BUKK"
900,900,865,900,7600,"2021-02-10","BUKK"
900,900,890,895,15200,"2021-02-11","BUKK"
900,900,900,900,4500,"2021-02-15","BUKK"
900,930,870,875,11700,"2021-02-16","BUKK"
885,915,885,915,12200,"2021-02-17","BUKK"
915,920,895,895,13800,"2021-02-18","BUKK"
895,900,880,880,7900,"2021-02-19","BUKK"
880,900,870,900,13500,"2021-02-22","BUKK"
870,930,840,910,23400,"2021-02-23","BUKK"
910,910,875,900,2100,"2021-02-24","BUKK"
900,900,885,885,30100,"2021-02-25","BUKK"
870,885,870,885,5200,"2021-02-26","BUKK"
885,900,870,880,34000,"2021-03-01","BUKK"
890,890,885,885,12200,"2021-03-02","BUKK"
880,900,825,900,18900,"2021-03-03","BUKK"
900,900,890,890,15300,"2021-03-04","BUKK"
890,900,865,865,10700,"2021-03-05","BUKK"
865,865,860,860,21700,"2021-03-08","BUKK"
860,860,860,860,8400,"2021-03-09","BUKK"
860,890,800,850,9200,"2021-03-10","BUKK"
855,1000,850,900,127700,"2021-03-12","BUKK"
900,900,875,875,29700,"2021-03-15","BUKK"
895,895,875,875,10800,"2021-03-16","BUKK"
855,895,855,880,5100,"2021-03-17","BUKK"
855,895,855,885,26400,"2021-03-18","BUKK"
885,885,860,860,6000,"2021-03-19","BUKK"
860,875,860,870,5200,"2021-03-22","BUKK"
875,875,870,870,1500,"2021-03-23","BUKK"
875,880,860,860,17200,"2021-03-24","BUKK"
860,890,860,880,4800,"2021-03-25","BUKK"
860,870,860,870,16900,"2021-03-26","BUKK"
880,930,880,880,61700,"2021-03-29","BUKK"
880,885,870,875,24500,"2021-03-30","BUKK"
875,875,865,865,12900,"2021-03-31","BUKK"
865,890,865,875,9800,"2021-04-01","BUKK"
885,930,875,930,136400,"2021-04-05","BUKK"
935,970,920,925,72400,"2021-04-06","BUKK"
925,925,870,915,27800,"2021-04-07","BUKK"
915,930,865,910,116900,"2021-04-08","BUKK"
910,910,905,910,300,"2021-04-09","BUKK"
880,930,880,915,15200,"2021-04-12","BUKK"
910,1000,900,950,134000,"2021-04-13","BUKK"
950,950,930,950,20200,"2021-04-14","BUKK"
950,990,945,985,84400,"2021-04-15","BUKK"
985,1000,975,990,40100,"2021-04-16","BUKK"
1000,1000,930,985,23900,"2021-04-19","BUKK"
975,985,975,975,19800,"2021-04-20","BUKK"
975,985,960,975,62000,"2021-04-21","BUKK"
980,990,980,980,70600,"2021-04-22","BUKK"
980,995,980,985,4500,"2021-04-23","BUKK"
985,1000,985,995,18900,"2021-04-26","BUKK"
1000,1020,995,1020,16800,"2021-04-27","BUKK"
1020,1165,1020,1020,106500,"2021-04-28","BUKK"
1025,1035,1020,1030,21900,"2021-04-29","BUKK"
1050,1050,965,1040,17200,"2021-04-30","BUKK"
1040,1040,1015,1025,25800,"2021-05-03","BUKK"
1020,1035,1005,1030,15300,"2021-05-04","BUKK"
1030,1050,1025,1045,47000,"2021-05-05","BUKK"
1075,1075,1050,1050,26100,"2021-05-06","BUKK"
1050,1090,1005,1065,20400,"2021-05-07","BUKK"
1065,1080,1050,1080,20300,"2021-05-10","BUKK"
1080,1100,1030,1090,99600,"2021-05-11","BUKK"
1095,1095,1030,1030,80700,"2021-05-17","BUKK"
1030,1030,960,960,30700,"2021-05-18","BUKK"
960,960,895,905,77200,"2021-05-19","BUKK"
905,905,900,900,14600,"2021-05-20","BUKK"
920,955,915,950,16700,"2021-05-21","BUKK"
965,975,950,960,8800,"2021-05-24","BUKK"
960,985,960,985,8500,"2021-05-25","BUKK"
990,1005,985,1005,15100,"2021-05-27","BUKK"
1005,1030,995,1025,7000,"2021-05-28","BUKK"
1025,1025,990,990,16000,"2021-05-31","BUKK"
990,1015,990,1015,21000,"2021-06-02","BUKK"
1015,1035,1015,1030,2800,"2021-06-03","BUKK"
1030,1030,995,995,10200,"2021-06-04","BUKK"
995,995,990,990,4500,"2021-06-07","BUKK"
990,990,980,980,3900,"2021-06-08","BUKK"
975,975,955,965,20400,"2021-06-09","BUKK"
965,965,965,965,5100,"2021-06-10","BUKK"
965,980,925,955,20100,"2021-06-11","BUKK"
955,955,920,920,13300,"2021-06-14","BUKK"
920,950,905,950,32900,"2021-06-15","BUKK"
950,950,925,945,28900,"2021-06-16","BUKK"
925,950,925,940,11800,"2021-06-17","BUKK"
940,945,915,915,50900,"2021-06-18","BUKK"
960,960,925,955,34100,"2021-06-21","BUKK"
955,955,935,950,12100,"2021-06-22","BUKK"
950,955,950,955,3500,"2021-06-23","BUKK"
955,955,955,955,2300,"2021-06-24","BUKK"
955,955,955,955,2600,"2021-06-25","BUKK"
975,975,935,940,17400,"2021-06-28","BUKK"
940,975,940,975,26800,"2021-06-29","BUKK"
975,990,975,980,33100,"2021-06-30","BUKK"
975,1000,975,1000,10200,"2021-07-01","BUKK"
1000,1040,1000,1015,8100,"2021-07-02","BUKK"
1050,1050,1015,1020,41900,"2021-07-05","BUKK"
1020,1035,1000,1035,10300,"2021-07-06","BUKK"
1035,1035,1030,1030,1200,"2021-07-07","BUKK"
1025,1025,970,1020,5700,"2021-07-08","BUKK"
1025,1030,970,1010,65300,"2021-07-09","BUKK"
1010,1015,940,940,42100,"2021-07-12","BUKK"
970,970,960,960,14800,"2021-07-13","BUKK"
960,960,925,930,17500,"2021-07-14","BUKK"
925,1010,925,970,6700,"2021-07-15","BUKK"
985,1020,985,990,5800,"2021-07-16","BUKK"
995,995,950,950,6600,"2021-07-19","BUKK"
950,960,950,955,19400,"2021-07-21","BUKK"
955,980,955,975,3700,"2021-07-22","BUKK"
975,1005,975,995,17900,"2021-07-23","BUKK"
995,1025,995,1020,51800,"2021-07-26","BUKK"
1020,1020,955,995,23300,"2021-07-27","BUKK"
995,1030,995,1020,13600,"2021-07-28","BUKK"
1050,1050,965,1025,16200,"2021-07-29","BUKK"
1025,1025,975,980,24000,"2021-07-30","BUKK"
980,1025,975,1020,27800,"2021-08-02","BUKK"
1025,1025,985,1025,7900,"2021-08-03","BUKK"
1025,1025,975,1010,5900,"2021-08-04","BUKK"
1005,1010,945,990,35400,"2021-08-05","BUKK"
1010,1170,990,1020,518500,"2021-08-06","BUKK"
1040,1075,1020,1060,168300,"2021-08-09","BUKK"
1060,1065,1060,1060,103300,"2021-08-10","BUKK"
1060,1065,1030,1060,48600,"2021-08-12","BUKK"
1060,1060,1005,1055,3900,"2021-08-13","BUKK"
1050,1050,1025,1040,12500,"2021-08-16","BUKK"
1040,1070,1040,1045,44200,"2021-08-18","BUKK"
1045,1045,1035,1040,12000,"2021-08-19","BUKK"
1090,1090,975,980,28200,"2021-08-20","BUKK"
985,1005,980,1005,18300,"2021-08-23","BUKK"
1000,1000,995,1000,26000,"2021-08-24","BUKK"
1000,1050,1000,1010,11100,"2021-08-25","BUKK"
1000,1010,1000,1010,1300,"2021-08-26","BUKK"
1010,1060,1000,1010,57100,"2021-08-27","BUKK"
1060,1070,1005,1005,15100,"2021-08-30","BUKK"
1005,1005,1000,1000,25500,"2021-08-31","BUKK"
1000,1050,990,995,28200,"2021-09-01","BUKK"
1000,1020,990,995,6400,"2021-09-02","BUKK"
1015,1015,1000,1000,15100,"2021-09-03","BUKK"
1025,1035,1000,1010,28000,"2021-09-06","BUKK"
1010,1030,1010,1030,29600,"2021-09-07","BUKK"
1030,1030,1025,1030,12600,"2021-09-08","BUKK"
1030,1040,960,1020,6400,"2021-09-09","BUKK"
1020,1020,1020,1020,3800,"2021-09-10","BUKK"
1030,1055,1015,1020,17000,"2021-09-13","BUKK"
1020,1025,1020,1025,9800,"2021-09-14","BUKK"
1020,1020,1015,1015,10100,"2021-09-15","BUKK"
1015,1045,1000,1045,41700,"2021-09-16","BUKK"
1040,1040,1000,1030,2400,"2021-09-17","BUKK"
1030,1030,1000,1010,33000,"2021-09-20","BUKK"
990,995,990,995,3000,"2021-09-21","BUKK"
1010,1015,1010,1015,1700,"2021-09-22","BUKK"
1015,1015,1000,1010,900,"2021-09-23","BUKK"
1005,1010,1005,1010,15500,"2021-09-24","BUKK"
1000,1030,1000,1030,5000,"2021-09-27","BUKK"
1000,1025,1000,1020,600,"2021-09-28","BUKK"
1020,1030,1015,1030,2600,"2021-09-29","BUKK"
1030,1030,1030,1030,5700,"2021-09-30","BUKK"
1040,1040,1020,1025,41600,"2021-10-01","BUKK"
1025,1060,1015,1060,12300,"2021-10-04","BUKK"
1060,1060,1060,1060,0,"2021-10-05","BUKK"
1060,1060,1055,1060,16700,"2021-10-06","BUKK"
1060,1060,1025,1025,4600,"2021-10-07","BUKK"
1060,1060,1050,1055,36300,"2021-10-08","BUKK"
1055,1055,1045,1045,5400,"2021-10-11","BUKK"
1000,1040,1000,1020,79100,"2021-10-12","BUKK"
1035,1055,1020,1030,15300,"2021-10-13","BUKK"
1030,1040,1030,1035,34800,"2021-10-14","BUKK"
1035,1035,1000,1025,13600,"2021-10-15","BUKK"
1025,1025,1000,1020,18200,"2021-10-18","BUKK"
1020,1020,1020,1020,1900,"2021-10-19","BUKK"
1020,1030,1010,1030,5900,"2021-10-21","BUKK"
1025,1025,1025,1025,6100,"2021-10-22","BUKK"
1025,1025,1025,1025,4300,"2021-10-25","BUKK"
1025,1025,1020,1020,20900,"2021-10-26","BUKK"
1020,1060,1020,1055,34100,"2021-10-27","BUKK"
1055,1060,1020,1045,19300,"2021-10-28","BUKK"
1045,1045,1035,1035,8100,"2021-10-29","BUKK"
1035,1035,1025,1030,12600,"2021-11-01","BUKK"
1065,1065,1010,1010,16700,"2021-11-02","BUKK"
1010,1060,1000,1040,20600,"2021-11-03","BUKK"
1020,1040,1020,1040,7300,"2021-11-04","BUKK"
1040,1045,1040,1040,10500,"2021-11-05","BUKK"
1070,1070,1025,1040,12500,"2021-11-08","BUKK"
1040,1040,1040,1040,2600,"2021-11-09","BUKK"
1040,1040,1040,1040,4600,"2021-11-10","BUKK"
1070,1070,1040,1050,2700,"2021-11-11","BUKK"
1050,1050,1045,1050,8800,"2021-11-12","BUKK"
1050,1070,1050,1060,20700,"2021-11-15","BUKK"
1060,1070,1015,1055,43500,"2021-11-16","BUKK"
1055,1140,1055,1070,141800,"2021-11-17","BUKK"
1095,1100,1075,1075,35000,"2021-11-18","BUKK"
1075,1110,1075,1110,33300,"2021-11-19","BUKK"
1130,1170,1085,1150,47200,"2021-11-22","BUKK"
1180,1435,1155,1435,308600,"2021-11-23","BUKK"
1515,1790,1510,1575,1197000,"2021-11-24","BUKK"
1575,1580,1465,1465,142000,"2021-11-25","BUKK"
1365,1400,1365,1365,59800,"2021-11-26","BUKK"
1320,1365,1270,1270,82700,"2021-11-29","BUKK"
1270,1275,1270,1275,34400,"2021-11-30","BUKK"
1275,1275,1200,1210,58400,"2021-12-01","BUKK"
1200,1350,1175,1340,84300,"2021-12-02","BUKK"
1340,1340,1250,1290,11000,"2021-12-03","BUKK"
1260,1290,1220,1280,17200,"2021-12-06","BUKK"
1280,1280,1225,1270,12000,"2021-12-07","BUKK"
1270,1270,1270,1270,0,"2021-12-08","BUKK"
1265,1330,1300,1320,8500,"2021-12-09","BUKK"
1290,1400,1280,1320,81100,"2021-12-10","BUKK"
1335,1335,1240,1285,24500,"2021-12-13","BUKK"
1285,1350,1240,1340,48500,"2021-12-14","BUKK"
1260,1340,1260,1265,22700,"2021-12-15","BUKK"
1300,1370,1265,1275,20700,"2021-12-16","BUKK"
1275,1325,1260,1270,62200,"2021-12-17","BUKK"
1270,1270,1185,1260,29200,"2021-12-20","BUKK"
1260,1290,1245,1275,20000,"2021-12-21","BUKK"
1275,1300,1205,1230,8500,"2021-12-22","BUKK"
1235,1235,1180,1220,17300,"2021-12-23","BUKK"
1190,1230,1190,1205,6400,"2021-12-24","BUKK"
1210,1215,1210,1215,400,"2021-12-27","BUKK"
1215,1215,1210,1215,2000,"2021-12-28","BUKK"
1215,1215,1210,1215,1700,"2021-12-29","BUKK"
1215,1215,1215,1215,4300,"2021-12-30","BUKK"
1215,1215,1210,1210,7600,"2022-01-03","BUKK"
1210,1210,1210,1210,4300,"2022-01-04","BUKK"
1220,1510,1220,1310,110100,"2022-01-05","BUKK"
1295,1390,1270,1330,29900,"2022-01-06","BUKK"
1330,1360,1330,1360,15600,"2022-01-07","BUKK"
1360,1360,1270,1280,4500,"2022-01-10","BUKK"
1280,1280,1270,1270,5000,"2022-01-11","BUKK"
1270,1270,1270,1270,400,"2022-01-12","BUKK"
1290,1290,1270,1270,4500,"2022-01-13","BUKK"
1225,1280,1205,1270,5200,"2022-01-14","BUKK"
1240,1240,1185,1235,20900,"2022-01-17","BUKK"
1235,1235,1215,1230,3100,"2022-01-18","BUKK"
1230,1290,1230,1290,4200,"2022-01-19","BUKK"
1240,1300,1240,1300,3900,"2022-01-20","BUKK"
1300,1305,1280,1295,18200,"2022-01-21","BUKK"
1330,1330,1240,1240,4300,"2022-01-24","BUKK"
1240,1250,1165,1230,22000,"2022-01-25","BUKK"
1230,1230,1230,1230,300,"2022-01-26","BUKK"
1215,1230,1170,1230,6200,"2022-01-27","BUKK"
1230,1230,1230,1230,0,"2022-01-28","BUKK"
1175,1220,1175,1220,600,"2022-01-31","BUKK"
1240,1240,1180,1200,7800,"2022-02-02","BUKK"
1200,1200,1180,1200,9900,"2022-02-03","BUKK"
1200,1210,1200,1210,3800,"2022-02-04","BUKK"
1215,1215,1130,1135,53000,"2022-02-07","BUKK"
1140,1220,1140,1220,14200,"2022-02-08","BUKK"
1160,1190,1145,1145,27700,"2022-02-09","BUKK"
1160,1190,1145,1180,6000,"2022-02-10","BUKK"
1160,1185,1160,1175,13300,"2022-02-11","BUKK"
1175,1180,1145,1145,4700,"2022-02-14","BUKK"
1170,1180,1150,1150,3900,"2022-02-15","BUKK"
1150,1150,1140,1140,5000,"2022-02-16","BUKK"
1140,1140,1130,1130,6000,"2022-02-17","BUKK"
1140,1140,1125,1140,21600,"2022-02-18","BUKK"
1140,1140,1140,1140,8400,"2022-02-21","BUKK"
1130,1140,1105,1125,8700,"2022-02-22","BUKK"
1125,1130,1125,1125,23900,"2022-02-23","BUKK"
1125,1125,1115,1125,8800,"2022-02-24","BUKK"
1125,1140,1120,1125,11900,"2022-02-25","BUKK"
1120,1130,1115,1115,27700,"2022-03-01","BUKK"
1115,1125,1115,1125,5900,"2022-03-02","BUKK"
1115,1125,1115,1115,14900,"2022-03-04","BUKK"
1115,1115,1105,1105,14300,"2022-03-07","BUKK"
1110,1115,1105,1105,4100,"2022-03-08","BUKK"
1110,1155,1100,1130,10000,"2022-03-09","BUKK"
1130,1130,1120,1120,3300,"2022-03-10","BUKK"
1120,1140,1120,1120,4600,"2022-03-11","BUKK"
1120,1140,1120,1135,1500,"2022-03-14","BUKK"
1135,1135,1125,1135,6700,"2022-03-15","BUKK"
1130,1130,1120,1120,3300,"2022-03-16","BUKK"
1120,1125,1120,1120,19800,"2022-03-17","BUKK"
1110,1120,1100,1110,10200,"2022-03-18","BUKK"
1105,1110,1070,1080,24700,"2022-03-21","BUKK"
1080,1120,1075,1120,6500,"2022-03-22","BUKK"
1120,1120,1080,1080,5300,"2022-03-23","BUKK"
1080,1130,1080,1125,6000,"2022-03-24","BUKK"
1125,1125,1125,1125,400,"2022-03-25","BUKK"
1125,1125,1105,1105,3600,"2022-03-28","BUKK"
1105,1125,1105,1125,15400,"2022-03-29","BUKK"
1125,1125,1125,1125,2300,"2022-03-30","BUKK"
1125,1125,1125,1125,1000,"2022-03-31","BUKK"
1125,1125,1120,1120,9000,"2022-04-01","BUKK"
1120,1125,1100,1125,4500,"2022-04-04","BUKK"
1125,1125,1125,1125,3300,"2022-04-05","BUKK"
1110,1110,1100,1105,20900,"2022-04-06","BUKK"
1105,1125,1105,1125,18500,"2022-04-07","BUKK"
1125,1125,1105,1115,5200,"2022-04-08","BUKK"
1115,1115,1105,1105,400,"2022-04-11","BUKK"
1125,1125,1105,1105,6100,"2022-04-12","BUKK"
1115,1125,1105,1125,7600,"2022-04-13","BUKK"
1125,1125,1105,1125,7700,"2022-04-14","BUKK"
1100,1125,1100,1125,13400,"2022-04-18","BUKK"
1125,1125,1100,1100,2600,"2022-04-19","BUKK"
1100,1100,1090,1100,3200,"2022-04-20","BUKK"
1100,1120,1100,1120,12400,"2022-04-21","BUKK"
1120,1120,1080,1080,6800,"2022-04-22","BUKK"
1085,1145,1085,1100,8600,"2022-04-25","BUKK"
1100,1130,1095,1130,1700,"2022-04-26","BUKK"
1110,1110,1110,1110,3300,"2022-04-27","BUKK"
1115,1120,1035,1100,84500,"2022-04-28","BUKK"
1100,1100,1050,1050,8100,"2022-05-09","BUKK"
1035,1060,1000,1030,40400,"2022-05-10","BUKK"
1030,1075,1030,1055,4500,"2022-05-11","BUKK"
1055,1055,1055,1055,1700,"2022-05-12","BUKK"
1050,1050,1050,1050,100,"2022-05-13","BUKK"
1040,1050,1040,1040,10800,"2022-05-17","BUKK"
1040,1055,1040,1040,2100,"2022-05-18","BUKK"
1040,1050,1040,1050,900,"2022-05-19","BUKK"
1050,1100,1050,1050,9700,"2022-05-20","BUKK"
1050,1075,1040,1075,8500,"2022-05-23","BUKK"
1075,1080,1045,1055,2100,"2022-05-24","BUKK"
1055,1065,1055,1065,6300,"2022-05-25","BUKK"
1065,1070,1060,1070,3600,"2022-05-27","BUKK"
1070,1075,1065,1070,17600,"2022-05-30","BUKK"
1070,1070,1065,1065,14700,"2022-05-31","BUKK"
1065,1075,1035,1060,5200,"2022-06-02","BUKK"
1060,1070,1060,1070,16600,"2022-06-03","BUKK"
1070,1075,1065,1070,2300,"2022-06-06","BUKK"
1070,1085,1070,1085,10400,"2022-06-07","BUKK"
1085,1085,1045,1070,16200,"2022-06-08","BUKK"
1070,1075,1065,1070,4000,"2022-06-09","BUKK"
1055,1075,1045,1065,4600,"2022-06-10","BUKK"
1065,1065,1055,1060,9900,"2022-06-13","BUKK"
1060,1060,1060,1060,700,"2022-06-14","BUKK"
1060,1060,1050,1050,4000,"2022-06-15","BUKK"
1050,1050,1050,1050,1400,"2022-06-16","BUKK"
1050,1070,1020,1065,14300,"2022-06-17","BUKK"
1060,1070,1060,1070,10700,"2022-06-20","BUKK"
1070,1070,1070,1070,100,"2022-06-21","BUKK"
1070,1070,1045,1045,1000,"2022-06-22","BUKK"
1045,1060,1045,1060,1000,"2022-06-23","BUKK"
1035,1060,1035,1060,1800,"2022-06-24","BUKK"
1060,1060,1050,1060,2200,"2022-06-27","BUKK"
1050,1060,1050,1060,1700,"2022-06-28","BUKK"
1050,1060,1050,1060,10000,"2022-06-29","BUKK"
1060,1085,990,990,39600,"2022-06-30","BUKK"
970,1005,970,1005,21200,"2022-07-01","BUKK"
1010,1020,1010,1015,3200,"2022-07-04","BUKK"
1015,1015,1015,1015,8700,"2022-07-05","BUKK"
1050,1050,1045,1050,15300,"2022-07-06","BUKK"
1050,1050,1040,1050,3400,"2022-07-07","BUKK"
1050,1050,1025,1050,49700,"2022-07-08","BUKK"
1035,1035,1005,1020,52900,"2022-07-11","BUKK"
1020,1075,995,1010,21500,"2022-07-12","BUKK"
1010,1050,980,990,34000,"2022-07-13","BUKK"
990,1000,990,995,1400,"2022-07-14","BUKK"
985,995,975,980,34700,"2022-07-15","BUKK"
990,990,985,990,1100,"2022-07-18","BUKK"
990,1000,960,965,15000,"2022-07-19","BUKK"
965,1000,950,990,24400,"2022-07-20","BUKK"
990,995,975,980,26000,"2022-07-21","BUKK"
995,995,975,975,199900,"2022-07-22","BUKK"
980,980,975,975,33100,"2022-07-25","BUKK"
975,975,975,975,20500,"2022-07-26","BUKK"
975,975,970,975,26600,"2022-07-27","BUKK"
975,975,975,975,6800,"2022-07-28","BUKK"
975,990,975,980,15200,"2022-07-29","BUKK"
980,985,980,980,27500,"2022-08-01","BUKK"
995,995,980,980,7600,"2022-08-02","BUKK"
980,985,945,950,23000,"2022-08-03","BUKK"
965,970,945,970,39600,"2022-08-04","BUKK"
960,995,960,985,7900,"2022-08-05","BUKK"
985,985,970,975,9900,"2022-08-08","BUKK"
975,995,970,985,8500,"2022-08-09","BUKK"
990,995,985,995,4200,"2022-08-10","BUKK"
995,995,970,995,1700,"2022-08-11","BUKK"
995,995,980,980,10900,"2022-08-12","BUKK"
990,995,980,990,9500,"2022-08-15","BUKK"
990,990,975,980,10300,"2022-08-16","BUKK"
980,985,980,980,57200,"2022-08-18","BUKK"
980,995,980,990,3900,"2022-08-19","BUKK"
990,990,985,985,5600,"2022-08-22","BUKK"
990,990,960,990,11400,"2022-08-23","BUKK"
990,990,985,985,7200,"2022-08-24","BUKK"
995,995,980,980,27100,"2022-08-25","BUKK"
1000,1000,980,985,12600,"2022-08-26","BUKK"
995,995,980,980,15100,"2022-08-29","BUKK"
995,1000,980,1000,51500,"2022-08-30","BUKK"
1000,1050,995,1010,33300,"2022-08-31","BUKK"
1010,1035,1010,1025,17900,"2022-09-01","BUKK"
1030,1100,1025,1055,66100,"2022-09-02","BUKK"
1060,1075,1050,1060,36700,"2022-09-05","BUKK"
1060,1100,1060,1080,20900,"2022-09-06","BUKK"
1085,1100,1080,1100,10200,"2022-09-07","BUKK"
1100,1115,1095,1115,10500,"2022-09-08","BUKK"
1115,1250,1100,1120,42100,"2022-09-09","BUKK"
1120,1140,1045,1060,152300,"2022-09-12","BUKK"
1060,1250,1060,1215,202600,"2022-09-13","BUKK"
1205,1240,1160,1160,133000,"2022-09-14","BUKK"
1160,1200,1145,1200,99200,"2022-09-15","BUKK"
1165,1165,1125,1125,15600,"2022-09-16","BUKK"
1125,1215,1125,1200,32700,"2022-09-19","BUKK"
1200,1200,1155,1160,11700,"2022-09-20","BUKK"
1190,1200,1155,1155,10800,"2022-09-21","BUKK"
1160,1210,1135,1210,70000,"2022-09-22","BUKK"
1210,1210,1205,1205,2600,"2022-09-23","BUKK"
1205,1205,1125,1135,14000,"2022-09-26","BUKK"
1140,1145,1135,1145,3800,"2022-09-27","BUKK"
1130,1135,1130,1135,800,"2022-09-28","BUKK"
1135,1180,1110,1180,67800,"2022-09-29","BUKK"
1190,1200,1140,1140,9500,"2022-09-30","BUKK"
1135,1165,1130,1165,20800,"2022-10-03","BUKK"
1130,1160,1130,1160,13300,"2022-10-04","BUKK"
1160,1160,1160,1160,8700,"2022-10-05","BUKK"
1130,1160,1130,1160,4000,"2022-10-06","BUKK"
1130,1130,1130,1130,200,"2022-10-07","BUKK"
1130,1130,1115,1115,3400,"2022-10-10","BUKK"
1115,1115,1070,1075,9700,"2022-10-11","BUKK"
1075,1125,1075,1080,2200,"2022-10-12","BUKK"
1080,1080,1080,1080,200,"2022-10-13","BUKK"
1080,1115,1080,1085,8400,"2022-10-14","BUKK"
1085,1120,1085,1120,3100,"2022-10-17","BUKK"
1120,1120,1095,1095,7000,"2022-10-18","BUKK"
1095,1115,1075,1075,31900,"2022-10-19","BUKK"
1075,1095,1075,1080,43200,"2022-10-20","BUKK"
1075,1080,1030,1080,8900,"2022-10-21","BUKK"
1135,1135,1080,1080,600,"2022-10-24","BUKK"
1085,1085,1050,1050,8100,"2022-10-25","BUKK"
1050,1055,1050,1055,13500,"2022-10-26","BUKK"
1055,1095,1040,1095,15900,"2022-10-27","BUKK"
1130,1135,1090,1100,19700,"2022-10-28","BUKK"
1100,1110,1100,1110,7900,"2022-10-31","BUKK"
1105,1105,1065,1070,5500,"2022-11-01","BUKK"
1050,1110,1050,1065,2400,"2022-11-02","BUKK"
1065,1065,1065,1065,1100,"2022-11-03","BUKK"
1065,1065,1065,1065,100,"2022-11-04","BUKK"
1065,1065,1060,1060,10200,"2022-11-07","BUKK"
1060,1060,1050,1050,2500,"2022-11-08","BUKK"
1055,1055,1055,1055,900,"2022-11-09","BUKK"
1090,1090,1090,1090,500,"2022-11-10","BUKK"
1090,1090,1050,1080,15600,"2022-11-11","BUKK"
1080,1080,1080,1080,4100,"2022-11-14","BUKK"
1080,1080,1080,1080,3100,"2022-11-15","BUKK"
1040,1070,1040,1070,19000,"2022-11-16","BUKK"
1070,1070,1070,1070,200,"2022-11-17","BUKK"
1070,1085,1040,1060,4100,"2022-11-18","BUKK"
1055,1065,1055,1065,1500,"2022-11-21","BUKK"
1110,1110,1065,1065,700,"2022-11-22","BUKK"
1065,1065,1065,1065,4200,"2022-11-23","BUKK"
1065,1065,1065,1065,6000,"2022-11-24","BUKK"
1070,1110,1065,1065,4400,"2022-11-25","BUKK"
1065,1070,1060,1065,14100,"2022-11-28","BUKK"
1065,1095,1065,1095,7800,"2022-11-29","BUKK"
1095,1100,1055,1090,9700,"2022-11-30","BUKK"
1090,1090,1035,1050,8200,"2022-12-01","BUKK"
1070,1070,1070,1070,2000,"2022-12-02","BUKK"
1070,1070,1060,1060,1800,"2022-12-05","BUKK"
1060,1060,1050,1050,300,"2022-12-06","BUKK"
1060,1060,1055,1055,300,"2022-12-07","BUKK"
1055,1065,1055,1065,800,"2022-12-08","BUKK"
1065,1065,1065,1065,0,"2022-12-09","BUKK"
1065,1065,1065,1065,0,"2022-12-12","BUKK"
1060,1060,1055,1055,700,"2022-12-13","BUKK"
1055,1055,1000,1000,700,"2022-12-14","BUKK"
1000,1040,1000,1020,26700,"2022-12-15","BUKK"
1020,1055,1015,1055,29100,"2022-12-16","BUKK"
1055,1055,1020,1040,5900,"2022-12-19","BUKK"
1020,1020,1020,1020,600,"2022-12-20","BUKK"
1000,1035,1000,1030,9300,"2022-12-21","BUKK"
1030,1040,1030,1040,51800,"2022-12-22","BUKK"
990,1120,990,1120,195200,"2022-12-23","BUKK"
1120,1140,1110,1125,50600,"2022-12-26","BUKK"
1125,1175,1125,1175,162400,"2022-12-27","BUKK"
1175,1175,1140,1165,19300,"2022-12-28","BUKK"
1170,1180,1170,1180,153000,"2022-12-29","BUKK"
1180,1185,1150,1200,36500,"2022-12-30","BUKK"
1200,1200,1175,1175,23700,"2023-01-02","BUKK"
1170,1180,1170,1180,7000,"2023-01-03","BUKK"
1130,1175,1130,1135,10000,"2023-01-04","BUKK"
1175,1175,1165,1165,21400,"2023-01-05","BUKK"
1165,1165,1085,1085,800,"2023-01-06","BUKK"
1085,1090,1045,1080,5900,"2023-01-09","BUKK"
1060,1060,1060,1060,1000,"2023-01-10","BUKK"
1055,1055,990,1005,1700,"2023-01-11","BUKK"
1010,1010,1010,1010,100,"2023-01-12","BUKK"
1015,1015,1015,1015,1200,"2023-01-13","BUKK"
1015,1075,1015,1075,700,"2023-01-16","BUKK"
1075,1075,1070,1070,1300,"2023-01-17","BUKK"
1075,1075,1070,1070,200,"2023-01-18","BUKK"
1025,1050,1025,1050,8200,"2023-01-19","BUKK"
1020,1045,1010,1030,4100,"2023-01-20","BUKK"
1070,1070,1070,1070,500,"2023-01-24","BUKK"
1065,1130,1065,1130,2500,"2023-01-25","BUKK"
1125,1125,1090,1095,2700,"2023-01-26","BUKK"
1095,1125,1095,1115,3200,"2023-01-27","BUKK"
1090,1090,1090,1090,2900,"2023-01-30","BUKK"
1090,1140,1060,1140,4300,"2023-01-31","BUKK"
1090,1220,1090,1135,13100,"2023-02-01","BUKK"
1100,1100,1100,1100,400,"2023-02-02","BUKK"
1155,1155,1145,1145,700,"2023-02-03","BUKK"
1105,1190,1100,1190,6800,"2023-02-06","BUKK"
1190,1190,1155,1155,5300,"2023-02-07","BUKK"
1155,1185,1115,1185,4200,"2023-02-08","BUKK"
1185,1185,1155,1155,2500,"2023-02-09","BUKK"
1110,1145,1110,1145,200,"2023-02-10","BUKK"
1195,1195,1145,1180,2200,"2023-02-13","BUKK"
1180,1180,1180,1180,100,"2023-02-14","BUKK"
1180,1180,1180,1180,6300,"2023-02-15","BUKK"
1185,1220,1150,1200,23900,"2023-02-16","BUKK"
1185,1185,1185,1185,200,"2023-02-17","BUKK"
1185,1185,1105,1170,4400,"2023-02-20","BUKK"
1170,1170,1170,1170,100,"2023-02-21","BUKK"
1125,1135,1125,1135,4900,"2023-02-22","BUKK"
1095,1180,1095,1180,1100,"2023-02-23","BUKK"
1175,1180,1125,1125,1600,"2023-02-24","BUKK"
1125,1125,1125,1125,400,"2023-02-27","BUKK"
1125,1125,1100,1100,5600,"2023-02-28","BUKK"
1100,1120,1100,1120,6200,"2023-03-01","BUKK"
1120,1120,1050,1050,10100,"2023-03-02","BUKK"
1050,1210,1015,1015,25100,"2023-03-03","BUKK"
1015,1085,1015,1025,10200,"2023-03-06","BUKK"
1025,1060,1015,1035,14000,"2023-03-07","BUKK"
1025,1025,970,975,18100,"2023-03-08","BUKK"
975,1025,960,1025,74800,"2023-03-09","BUKK"
1025,1025,955,955,121000,"2023-03-10","BUKK"
955,955,905,915,22100,"2023-03-13","BUKK"
915,940,915,940,2800,"2023-03-14","BUKK"
940,955,900,950,5700,"2023-03-15","BUKK"
950,950,945,945,19200,"2023-03-16","BUKK"
990,990,950,950,1300,"2023-03-17","BUKK"
960,980,960,975,6400,"2023-03-20","BUKK"
975,975,960,960,3200,"2023-03-21","BUKK"
970,970,950,950,18500,"2023-03-24","BUKK"
950,955,910,955,13500,"2023-03-27","BUKK"
940,955,940,955,2800,"2023-03-28","BUKK"
955,1000,950,960,12200,"2023-03-29","BUKK"
980,980,980,980,900,"2023-03-30","BUKK"
980,980,965,965,1000,"2023-03-31","BUKK"
965,970,950,950,10900,"2023-04-03","BUKK"
950,950,940,950,1600,"2023-04-04","BUKK"
950,950,950,950,1600,"2023-04-05","BUKK"
950,950,940,940,15800,"2023-04-06","BUKK"
940,940,920,935,17900,"2023-04-10","BUKK"
950,950,935,935,3500,"2023-04-11","BUKK"
935,935,925,925,6100,"2023-04-12","BUKK"
925,940,925,940,5900,"2023-04-13","BUKK"
940,940,940,940,0,"2023-04-14","BUKK"
940,945,935,940,16200,"2023-04-17","BUKK"
940,950,935,945,10300,"2023-04-18","BUKK"
950,1170,950,1095,429500,"2023-04-26","BUKK"
1095,1330,1090,1095,519600,"2023-04-27","BUKK"
1105,1125,1055,1070,130600,"2023-04-28","BUKK"
1115,1130,1070,1100,36600,"2023-05-02","BUKK"
1100,1100,1065,1085,50400,"2023-05-03","BUKK"
1080,1085,1070,1085,3300,"2023-05-04","BUKK"
1080,1080,1070,1080,5200,"2023-05-05","BUKK"
1075,1100,1065,1100,37100,"2023-05-08","BUKK"
1100,1100,1070,1080,40500,"2023-05-09","BUKK"
1100,1100,1065,1090,4600,"2023-05-10","BUKK"
1100,1140,1090,1135,85500,"2023-05-11","BUKK"
1135,1165,1135,1155,38500,"2023-05-12","BUKK"
1135,1160,1135,1160,8400,"2023-05-15","BUKK"
1160,1160,1135,1135,11100,"2023-05-16","BUKK"
1155,1155,1100,1135,1900,"2023-05-17","BUKK"
1100,1150,1095,1150,11800,"2023-05-19","BUKK"
1150,1150,1125,1125,2800,"2023-05-22","BUKK"
1140,1140,1050,1050,139900,"2023-05-23","BUKK"
1050,1050,985,1010,88400,"2023-05-24","BUKK"
1015,1045,1010,1010,17800,"2023-05-25","BUKK"
1025,1025,995,1010,24800,"2023-05-26","BUKK"
1025,1115,1010,1085,37400,"2023-05-29","BUKK"
1095,1095,1040,1090,25500,"2023-05-30","BUKK"
1080,1080,1030,1040,24200,"2023-05-31","BUKK"
1040,1040,1005,1005,35100,"2023-06-05","BUKK"
1005,1005,985,1000,39300,"2023-06-06","BUKK"
1005,1025,1005,1025,12600,"2023-06-07","BUKK"
1050,1050,1000,1000,15100,"2023-06-08","BUKK"
1005,1025,1000,1000,8000,"2023-06-09","BUKK"
990,1010,990,1000,29100,"2023-06-12","BUKK"
1000,1010,1000,1010,5500,"2023-06-13","BUKK"
1010,1010,1000,1000,42500,"2023-06-14","BUKK"
1000,1000,1000,1000,2200,"2023-06-15","BUKK"
1000,1000,995,1000,7900,"2023-06-16","BUKK"
1000,1010,995,995,39300,"2023-06-19","BUKK"
1000,1005,1000,1000,26700,"2023-06-20","BUKK"
995,1010,995,995,23400,"2023-06-21","BUKK"
1010,1010,1000,1005,14000,"2023-06-22","BUKK"
1010,1010,1000,1005,3900,"2023-06-23","BUKK"
1005,1010,1005,1010,6600,"2023-06-26","BUKK"
1010,1010,995,995,3400,"2023-06-27","BUKK"
995,1050,995,1015,18500,"2023-07-03","BUKK"
1015,1020,1010,1010,5600,"2023-07-04","BUKK"
1010,1020,1010,1015,3400,"2023-07-05","BUKK"
1015,1045,1015,1020,15300,"2023-07-06","BUKK"
1020,1020,1020,1020,4800,"2023-07-07","BUKK"
1020,1020,1020,1020,3300,"2023-07-10","BUKK"
1015,1020,1010,1020,2800,"2023-07-11","BUKK"
1020,1020,1020,1020,300,"2023-07-12","BUKK"
1025,1035,1025,1035,2400,"2023-07-13","BUKK"
1020,1025,1020,1025,9500,"2023-07-14","BUKK"
1025,1035,1025,1030,35900,"2023-07-17","BUKK"
1030,1035,1025,1030,23600,"2023-07-18","BUKK"
1035,1060,1020,1050,17500,"2023-07-20","BUKK"
1050,1050,1025,1045,7300,"2023-07-21","BUKK"
1050,1050,1025,1030,18100,"2023-07-24","BUKK"
1030,1030,1020,1025,15100,"2023-07-25","BUKK"
1060,1085,1055,1070,59600,"2023-07-26","BUKK"
1070,1105,1070,1075,28600,"2023-07-27","BUKK"
1085,1180,1085,1145,152900,"2023-07-28","BUKK"
1150,1225,1055,1060,154500,"2023-07-31","BUKK"
1100,1130,1070,1125,68700,"2023-08-01","BUKK"
1125,1160,1095,1095,60200,"2023-08-02","BUKK"
1095,1105,1025,1085,72300,"2023-08-03","BUKK"
1090,1280,1075,1150,35200,"2023-08-04","BUKK"
1150,1150,1050,1095,78600,"2023-08-07","BUKK"
1095,1120,1095,1115,29500,"2023-08-08","BUKK"
1115,1115,1110,1110,2800,"2023-08-09","BUKK"
1125,1125,1110,1125,1800,"2023-08-10","BUKK"
1125,1125,1080,1110,6200,"2023-08-11","BUKK"
1125,1385,1115,1385,491000,"2023-08-14","BUKK"
1420,1490,1180,1265,590800,"2023-08-15","BUKK"
1265,1540,1265,1455,314500,"2023-08-16","BUKK"
1470,1600,1380,1455,121300,"2023-08-18","BUKK"
1450,1500,1355,1470,121800,"2023-08-21","BUKK"
1480,1500,1425,1465,41000,"2023-08-22","BUKK"
1485,1515,1475,1495,69500,"2023-08-23","BUKK"
1520,1520,1460,1460,13400,"2023-08-24","BUKK"
1460,1460,1445,1445,1300,"2023-08-25","BUKK"
1500,1525,1400,1425,41700,"2023-08-28","BUKK"
1435,1470,1405,1435,58600,"2023-08-29","BUKK"
1435,1445,1265,1375,73400,"2023-08-30","BUKK"
1375,1375,1300,1315,33500,"2023-08-31","BUKK"
1340,1400,1340,1355,6700,"2023-09-01","BUKK"
1355,1405,1300,1370,112700,"2023-09-04","BUKK"
1375,1395,1345,1355,41300,"2023-09-05","BUKK"
1325,1355,1315,1340,41400,"2023-09-06","BUKK"
1340,1340,1330,1335,4000,"2023-09-07","BUKK"
1335,1335,1310,1320,43800,"2023-09-08","BUKK"
1320,1370,1315,1320,11600,"2023-09-11","BUKK"
1320,1335,1320,1320,13300,"2023-09-12","BUKK"
1310,1340,1275,1330,10300,"2023-09-13","BUKK"
1285,1325,1285,1320,7200,"2023-09-14","BUKK"
1315,1315,1315,1315,1300,"2023-09-15","BUKK"
1310,1310,1260,1285,19900,"2023-09-18","BUKK"
1285,1285,1260,1275,18600,"2023-09-19","BUKK"
1270,1270,1180,1225,75100,"2023-09-20","BUKK"
1220,1220,1170,1175,84100,"2023-09-21","BUKK"
1200,1270,1190,1240,52300,"2023-09-22","BUKK"
1230,1230,1180,1190,9200,"2023-09-25","BUKK"
1190,1190,1175,1175,13900,"2023-09-26","BUKK"
1200,1200,1200,1200,2600,"2023-09-27","BUKK"
1195,1195,1195,1195,100,"2023-09-29","BUKK"
1200,1220,1170,1170,9800,"2023-10-02","BUKK"
1170,1175,1165,1170,14200,"2023-10-03","BUKK"
1195,1195,1155,1180,7300,"2023-10-04","BUKK"
1185,1185,1170,1170,3200,"2023-10-05","BUKK"
1170,1170,1170,1170,2000,"2023-10-06","BUKK"
1170,1170,1165,1165,2700,"2023-10-09","BUKK"
1165,1165,1160,1165,700,"2023-10-10","BUKK"
1170,1170,1160,1165,18300,"2023-10-11","BUKK"
1165,1165,1165,1165,5500,"2023-10-12","BUKK"
1165,1165,1115,1165,5900,"2023-10-13","BUKK"
1195,1195,875,975,530600,"2023-10-16","BUKK"
980,1015,975,990,43500,"2023-10-17","BUKK"
990,1005,980,980,47700,"2023-10-18","BUKK"
1000,1010,985,1005,29100,"2023-10-19","BUKK"
1010,1065,1010,1065,44400,"2023-10-20","BUKK"
1070,1110,1060,1110,9900,"2023-10-23","BUKK"
1100,1120,1005,1095,16500,"2023-10-24","BUKK"
1095,1095,1035,1085,3100,"2023-10-25","BUKK"
1075,1085,1010,1045,6300,"2023-10-26","BUKK"
1045,1045,1045,1045,100,"2023-10-27","BUKK"
1045,1105,1045,1105,5200,"2023-10-30","BUKK"
1105,1250,1085,1150,85900,"2023-10-31","BUKK"
1100,1145,1095,1145,21500,"2023-11-01","BUKK"
1145,1150,1145,1150,6100,"2023-11-02","BUKK"
1145,1145,1145,1145,100,"2023-11-03","BUKK"
1145,1170,1125,1145,6500,"2023-11-06","BUKK"
1145,1145,1140,1140,5100,"2023-11-07","BUKK"
1140,1140,1125,1130,7500,"2023-11-08","BUKK"
1130,1135,1100,1100,7300,"2023-11-09","BUKK"
1100,1100,1085,1085,5100,"2023-11-10","BUKK"
1085,1150,1085,1090,4300,"2023-11-13","BUKK"
1095,1135,1095,1130,2100,"2023-11-14","BUKK"
1130,1140,1120,1120,23000,"2023-11-15","BUKK"
1120,1120,1095,1100,7500,"2023-11-16","BUKK"
1100,1125,1100,1100,5800,"2023-11-17","BUKK"
1100,1140,1100,1110,5900,"2023-11-20","BUKK"
1110,1110,1110,1110,3600,"2023-11-21","BUKK"
1110,1115,1110,1110,13700,"2023-11-22","BUKK"
1110,1150,1110,1140,15000,"2023-11-23","BUKK"
1140,1140,1140,1140,500,"2023-11-24","BUKK"
1140,1140,1140,1140,0,"2023-11-27","BUKK"
1100,1100,1030,1080,2400,"2023-11-28","BUKK"
1085,1125,1085,1085,1800,"2023-11-29","BUKK"
1085,1085,1080,1080,400,"2023-11-30","BUKK"
1080,1080,1080,1080,8000,"2023-12-01","BUKK"
1060,1070,1060,1070,3400,"2023-12-04","BUKK"
1045,1065,1045,1060,900,"2023-12-05","BUKK"
1095,1095,1040,1060,3200,"2023-12-06","BUKK"
1060,1080,1060,1065,500,"2023-12-07","BUKK"
1065,1065,1065,1065,1000,"2023-12-08","BUKK"
1065,1065,1065,1065,100,"2023-12-11","BUKK"
1065,1065,1065,1065,400,"2023-12-12","BUKK"
1040,1040,1040,1040,600,"2023-12-13","BUKK"
1040,1040,1015,1015,900,"2023-12-14","BUKK"
1015,1130,1015,1120,9600,"2023-12-15","BUKK"
1120,1120,1100,1100,6400,"2023-12-18","BUKK"
1080,1080,1040,1065,2700,"2023-12-19","BUKK"
1065,1200,1020,1095,23300,"2023-12-20","BUKK"
1095,1095,1040,1090,2700,"2023-12-21","BUKK"
1040,1085,1035,1085,4700,"2023-12-22","BUKK"
1040,1075,1015,1020,29600,"2023-12-27","BUKK"
1030,1060,1030,1030,4800,"2023-12-28","BUKK"
1065,1285,1035,1100,196100,"2023-12-29","BUKK"
1100,1100,1100,1100,3900,"2024-01-02","BUKK"
1105,1105,1090,1090,9100,"2024-01-03","BUKK"
1060,1090,1055,1060,15100,"2024-01-04","BUKK"
1055,1090,1040,1075,24600,"2024-01-05","BUKK"
1075,1075,1040,1065,4600,"2024-01-08","BUKK"
1045,1065,1045,1060,3100,"2024-01-09","BUKK"
1060,1070,1040,1070,6500,"2024-01-10","BUKK"
1020,1100,1020,1070,9100,"2024-01-11","BUKK"
1070,1070,1045,1060,700,"2024-01-12","BUKK"
1060,1070,1060,1070,20300,"2024-01-15","BUKK"
1050,1070,1050,1070,10100,"2024-01-16","BUKK"
1050,1070,1050,1065,50700,"2024-01-17","BUKK"
1060,1065,1050,1065,2900,"2024-01-18","BUKK"
1050,1060,1050,1055,8300,"2024-01-19","BUKK"
1050,1055,1050,1055,2700,"2024-01-22","BUKK"
1080,1080,1030,1070,12500,"2024-01-23","BUKK"
1070,1200,1020,1045,113800,"2024-01-24","BUKK"
1025,1065,1015,1060,13200,"2024-01-25","BUKK"
1040,1040,1040,1040,2000,"2024-01-26","BUKK"
1040,1040,1030,1040,4700,"2024-01-29","BUKK"
1045,1045,1035,1045,3600,"2024-01-30","BUKK"
1040,1040,1035,1035,9700,"2024-01-31","BUKK"
1000,1055,1000,1050,400,"2024-02-01","BUKK"
1050,1050,1000,1040,1700,"2024-02-02","BUKK"
1040,1040,1020,1020,5400,"2024-02-05","BUKK"
1010,1040,1010,1010,1600,"2024-02-06","BUKK"
1040,1040,1035,1035,5500,"2024-02-07","BUKK"
1000,1025,950,1025,117800,"2024-02-12","BUKK"
1025,1025,985,1020,4500,"2024-02-13","BUKK"
1020,1020,985,1015,22800,"2024-02-15","BUKK"
1015,1015,990,1015,7800,"2024-02-16","BUKK"
1015,1020,995,1020,62200,"2024-02-19","BUKK"
1015,1020,995,1020,9000,"2024-02-20","BUKK"
995,1000,975,1000,39900,"2024-02-21","BUKK"
1020,1020,985,1015,7600,"2024-02-22","BUKK"
1015,1025,1015,1025,9800,"2024-02-23","BUKK"
1020,1020,1000,1020,13400,"2024-02-26","BUKK"
1020,1020,1010,1020,3600,"2024-02-27","BUKK"
1020,1020,1010,1010,4500,"2024-02-28","BUKK"
1010,1020,1000,1020,3100,"2024-02-29","BUKK"
1020,1020,1005,1005,3900,"2024-03-01","BUKK"
1005,1010,1000,1005,7000,"2024-03-04","BUKK"
1005,1005,1000,1005,2500,"2024-03-05","BUKK"
1000,1005,1000,1005,3500,"2024-03-06","BUKK"
1005,1005,990,1005,3200,"2024-03-07","BUKK"
1000,1005,1000,1005,5800,"2024-03-08","BUKK"
1005,1005,970,1005,5100,"2024-03-13","BUKK"
960,1005,960,1000,9100,"2024-03-14","BUKK"
995,1005,975,1005,17500,"2024-03-15","BUKK"
1005,1005,995,1000,4900,"2024-03-18","BUKK"
1000,1000,990,990,6500,"2024-03-19","BUKK"
990,990,970,990,2900,"2024-03-20","BUKK"
990,1005,990,1005,9400,"2024-03-21","BUKK"
990,1010,990,995,33300,"2024-03-22","BUKK"
1010,1010,970,1010,4200,"2024-03-25","BUKK"
1010,1010,1000,1010,1100,"2024-03-26","BUKK"
1050,1080,1000,1020,114500,"2024-03-27","BUKK"
1030,1035,1020,1020,10300,"2024-03-28","BUKK"
1030,1030,1020,1020,13600,"2024-04-01","BUKK"
1020,1020,1015,1020,72500,"2024-04-02","BUKK"
1020,1025,1005,1025,10500,"2024-04-03","BUKK"
1020,1020,1020,1020,3300,"2024-04-04","BUKK"
1020,1025,1020,1025,12200,"2024-04-05","BUKK"
1025,1030,1020,1020,18000,"2024-04-16","BUKK"
1020,1260,1015,1260,71900,"2024-04-17","BUKK"
1235,1255,1000,1035,131200,"2024-04-18","BUKK"
1035,1040,1000,1010,35800,"2024-04-19","BUKK"
1015,1020,1000,1000,5100,"2024-04-22","BUKK"
1005,1040,1005,1015,5700,"2024-04-23","BUKK"
1015,1020,980,980,21600,"2024-04-24","BUKK"
1005,1010,985,990,38200,"2024-04-25","BUKK"
990,990,985,985,1200,"2024-04-26","BUKK"
985,1095,985,1060,54100,"2024-04-29","BUKK"
1025,1060,1000,1005,16200,"2024-04-30","BUKK"
1005,1030,1000,1020,13000,"2024-05-02","BUKK"
1025,1035,985,1020,21000,"2024-05-03","BUKK"
1020,1020,1005,1005,10300,"2024-05-06","BUKK"
985,1005,985,1000,12300,"2024-05-07","BUKK"
1000,1015,1000,1010,8300,"2024-05-08","BUKK"
1010,1020,1000,1000,9800,"2024-05-13","BUKK"
1000,1000,995,995,7600,"2024-05-14","BUKK"
995,1010,980,1000,38700,"2024-05-15","BUKK"
990,1010,985,1010,34400,"2024-05-16","BUKK"
980,1005,970,1000,16500,"2024-05-17","BUKK"
1000,1000,995,995,33400,"2024-05-20","BUKK"
995,1020,985,1015,8400,"2024-05-21","BUKK"
1010,1015,1005,1015,3500,"2024-05-22","BUKK"
1000,1015,990,1015,10200,"2024-05-27","BUKK"
995,1015,995,1015,6600,"2024-05-28","BUKK"
995,995,990,990,14500,"2024-05-29","BUKK"
990,990,985,990,31000,"2024-05-30","BUKK"
1025,1025,990,1020,10200,"2024-05-31","BUKK"
1020,1020,990,990,32100,"2024-06-03","BUKK"
1010,1010,990,990,1300,"2024-06-04","BUKK"
990,1015,970,1000,6500,"2024-06-05","BUKK"
970,1015,970,990,12300,"2024-06-06","BUKK"
1010,1010,985,1005,5700,"2024-06-07","BUKK"
985,1010,985,995,15400,"2024-06-10","BUKK"
990,1010,985,1010,7800,"2024-06-11","BUKK"
990,1010,985,990,106200,"2024-06-12","BUKK"
1005,1010,980,980,15800,"2024-06-13","BUKK"
960,1000,960,1000,21700,"2024-06-14","BUKK"
1000,1000,1000,1000,12100,"2024-06-19","BUKK"
980,995,980,995,20300,"2024-06-20","BUKK"
995,995,990,995,17800,"2024-06-21","BUKK"
990,995,985,995,26200,"2024-06-24","BUKK"
980,1000,980,1000,50500,"2024-06-25","BUKK"
985,1000,985,1000,1700,"2024-06-26","BUKK"
1020,1020,980,995,5900,"2024-06-27","BUKK"
980,995,980,995,2500,"2024-06-28","BUKK"
995,995,980,990,35300,"2024-07-01","BUKK"
990,995,980,985,24100,"2024-07-02","BUKK"
995,995,985,985,4200,"2024-07-03","BUKK"
990,990,960,985,10900,"2024-07-04","BUKK"
990,990,980,980,6600,"2024-07-05","BUKK"
980,995,970,995,25000,"2024-07-08","BUKK"
995,995,970,990,3900,"2024-07-09","BUKK"
980,1000,975,990,4800,"2024-07-10","BUKK"
995,995,980,990,13100,"2024-07-11","BUKK"
980,990,975,985,10100,"2024-07-12","BUKK"
980,985,975,980,122500,"2024-07-15","BUKK"
980,980,975,980,55600,"2024-07-16","BUKK"
980,1000,980,985,15100,"2024-07-17","BUKK"
985,995,975,990,16700,"2024-07-18","BUKK"
990,990,980,990,9500,"2024-07-19","BUKK"
1000,1000,990,990,13500,"2024-07-22","BUKK"
990,995,990,995,22200,"2024-07-23","BUKK"
990,995,980,990,7500,"2024-07-24","BUKK"
990,990,980,985,6700,"2024-07-25","BUKK"
985,985,980,985,800,"2024-07-26","BUKK"
985,990,980,980,10800,"2024-07-29","BUKK"
980,985,980,985,38500,"2024-07-30","BUKK"
1000,1000,975,990,26100,"2024-07-31","BUKK"
990,1000,980,1000,32400,"2024-08-01","BUKK"
1000,1000,980,1000,47200,"2024-08-02","BUKK"
1000,1000,970,995,91500,"2024-08-05","BUKK"
985,985,965,970,95300,"2024-08-06","BUKK"
970,995,970,995,85100,"2024-08-07","BUKK"
990,995,985,985,35700,"2024-08-08","BUKK"
990,990,980,980,1600,"2024-08-09","BUKK"
980,1000,980,1000,133200,"2024-08-12","BUKK"
995,1000,980,995,60700,"2024-08-13","BUKK"
995,995,980,990,44400,"2024-08-14","BUKK"
980,985,975,985,39300,"2024-08-15","BUKK"
985,995,975,995,61800,"2024-08-16","BUKK"
995,995,980,985,24500,"2024-08-19","BUKK"
985,995,975,995,113000,"2024-08-20","BUKK"
995,995,970,990,94900,"2024-08-21","BUKK"
990,990,970,990,12500,"2024-08-22","BUKK"
985,990,980,990,16900,"2024-08-23","BUKK"
990,990,980,985,26500,"2024-08-26","BUKK"
990,990,975,975,16900,"2024-08-27","BUKK"
980,980,975,975,54900,"2024-08-28","BUKK"
980,980,955,980,115100,"2024-08-29","BUKK"
970,980,970,980,12200,"2024-08-30","BUKK"
980,980,950,975,91300,"2024-09-02","BUKK"
975,980,970,975,13100,"2024-09-03","BUKK"
970,970,960,970,18900,"2024-09-04","BUKK"
970,975,970,975,6400,"2024-09-05","BUKK"
975,980,975,980,39300,"2024-09-06","BUKK"
980,980,965,975,18800,"2024-09-09","BUKK"
975,980,970,970,23800,"2024-09-10","BUKK"
970,970,960,970,11400,"2024-09-11","BUKK"
965,975,965,975,29400,"2024-09-12","BUKK"
975,975,970,975,19100,"2024-09-13","BUKK"
980,1000,975,990,378600,"2024-09-17","BUKK"
990,990,980,985,136400,"2024-09-18","BUKK"
980,985,980,980,112400,"2024-09-19","BUKK"
980,985,975,975,29600,"2024-09-20","BUKK"
980,985,975,980,18300,"2024-09-23","BUKK"
980,980,975,975,41100,"2024-09-24","BUKK"
980,980,975,975,33600,"2024-09-25","BUKK"
975,980,970,975,39400,"2024-09-26","BUKK"
975,980,970,975,30800,"2024-09-27","BUKK"
980,980,970,980,22600,"2024-09-30","BUKK"
980,980,970,980,17400,"2024-10-01","BUKK"
975,980,965,980,35100,"2024-10-02","BUKK"
980,980,955,965,52000,"2024-10-03","BUKK"
975,975,950,970,99100,"2024-10-04","BUKK"
965,970,950,955,60800,"2024-10-07","BUKK"
955,970,950,970,94100,"2024-10-08","BUKK"
970,970,950,960,8800,"2024-10-09","BUKK"
960,960,905,960,44500,"2024-10-10","BUKK"
965,970,950,970,12100,"2024-10-11","BUKK"
960,970,950,965,32800,"2024-10-14","BUKK"
980,980,960,970,27900,"2024-10-15","BUKK"
970,975,960,965,21700,"2024-10-16","BUKK"
975,985,955,970,129800,"2024-10-17","BUKK"
970,970,940,965,67700,"2024-10-18","BUKK"
965,965,945,945,216100,"2024-10-21","BUKK"
945,980,940,945,71900,"2024-10-22","BUKK"
960,965,930,960,88200,"2024-10-23","BUKK"
955,970,930,965,106700,"2024-10-24","BUKK"
965,965,955,955,11800,"2024-10-25","BUKK"
970,970,950,960,3100,"2024-10-28","BUKK"
960,960,945,945,9000,"2024-10-29","BUKK"
965,1070,965,980,360900,"2024-10-30","BUKK"
980,980,965,980,36900,"2024-10-31","BUKK"
980,980,955,975,18600,"2024-11-01","BUKK"