"Open","High","Low","Close","Volume","Date","Emiten"
204,204,204,204,134500,"2007-06-15","BKDP"
275,275,250,275,262927500,"2007-06-18","BKDP"
285,320,265,320,394944000,"2007-06-19","BKDP"
335,335,315,335,298273500,"2007-06-20","BKDP"
330,345,330,330,126125000,"2007-06-21","BKDP"
330,335,295,310,104403500,"2007-06-22","BKDP"
305,310,295,305,10456500,"2007-06-25","BKDP"
300,305,295,300,10897000,"2007-06-26","BKDP"
295,295,265,280,26493500,"2007-06-27","BKDP"
285,285,245,270,12977500,"2007-06-28","BKDP"
270,270,260,270,6518000,"2007-06-29","BKDP"
265,295,265,290,27052000,"2007-07-02","BKDP"
290,290,285,290,15086500,"2007-07-03","BKDP"
290,290,285,290,12897000,"2007-07-04","BKDP"
290,300,290,295,105673000,"2007-07-05","BKDP"
305,310,290,305,87234000,"2007-07-06","BKDP"
310,315,305,310,57225500,"2007-07-09","BKDP"
310,310,305,310,12518500,"2007-07-10","BKDP"
300,305,295,300,18030000,"2007-07-11","BKDP"
300,305,295,300,14825000,"2007-07-12","BKDP"
300,300,295,300,3629500,"2007-07-13","BKDP"
295,300,295,295,18493000,"2007-07-16","BKDP"
295,295,290,295,3385000,"2007-07-17","BKDP"
290,300,285,290,38196500,"2007-07-18","BKDP"
290,300,290,290,17376500,"2007-07-19","BKDP"
295,300,290,295,16647500,"2007-07-20","BKDP"
290,295,285,285,13947500,"2007-07-23","BKDP"
285,295,285,285,19300500,"2007-07-24","BKDP"
285,290,280,280,10468000,"2007-07-25","BKDP"
285,285,275,280,14053000,"2007-07-26","BKDP"
270,275,260,265,14056500,"2007-07-27","BKDP"
260,270,260,270,4070000,"2007-07-30","BKDP"
275,275,260,260,2462500,"2007-07-31","BKDP"
260,260,200,235,12720500,"2007-08-01","BKDP"
250,250,215,230,4540000,"2007-08-02","BKDP"
225,235,220,225,2511000,"2007-08-03","BKDP"
200,210,185,210,6216000,"2007-08-06","BKDP"
200,210,195,200,3036500,"2007-08-07","BKDP"
205,225,205,220,6508000,"2007-08-08","BKDP"
215,240,215,215,11192000,"2007-08-09","BKDP"
210,210,195,210,961000,"2007-08-10","BKDP"
210,210,205,210,3036500,"2007-08-13","BKDP"
200,215,200,200,4295500,"2007-08-14","BKDP"
200,200,190,190,5686000,"2007-08-15","BKDP"
180,180,150,167,7494500,"2007-08-16","BKDP"
169,175,165,169,4348500,"2007-08-20","BKDP"
169,175,165,169,3923000,"2007-08-21","BKDP"
173,174,169,173,2032000,"2007-08-22","BKDP"
180,182,173,180,4360000,"2007-08-23","BKDP"
184,186,176,184,3334500,"2007-08-24","BKDP"
185,200,185,195,2876000,"2007-08-27","BKDP"
187,197,185,187,2307000,"2007-08-28","BKDP"
175,187,171,187,982500,"2007-08-29","BKDP"
186,190,185,186,1174000,"2007-08-30","BKDP"
190,200,185,190,2383500,"2007-08-31","BKDP"
186,193,186,186,817500,"2007-09-03","BKDP"
191,195,185,191,3074000,"2007-09-04","BKDP"
190,195,189,190,765000,"2007-09-05","BKDP"
190,192,189,190,837500,"2007-09-06","BKDP"
200,206,194,200,8593500,"2007-09-07","BKDP"
200,225,195,220,18018000,"2007-09-10","BKDP"
215,225,210,215,9328500,"2007-09-11","BKDP"
225,235,210,225,42365500,"2007-09-12","BKDP"
220,225,220,220,4575500,"2007-09-13","BKDP"
225,230,220,225,5147000,"2007-09-14","BKDP"
225,230,220,225,18993500,"2007-09-17","BKDP"
225,230,220,225,10656500,"2007-09-18","BKDP"
235,235,225,235,24111500,"2007-09-19","BKDP"
240,240,235,240,15419000,"2007-09-20","BKDP"
245,245,240,245,15364000,"2007-09-21","BKDP"
245,250,245,250,10482000,"2007-09-24","BKDP"
250,265,245,260,39939000,"2007-09-25","BKDP"
265,265,255,265,25175000,"2007-09-26","BKDP"
265,270,260,265,8514500,"2007-09-27","BKDP"
270,270,265,270,11256500,"2007-09-28","BKDP"
270,270,265,270,6946500,"2007-10-01","BKDP"
270,270,265,270,6302000,"2007-10-02","BKDP"
265,270,260,265,12704500,"2007-10-03","BKDP"
265,265,260,265,4767500,"2007-10-04","BKDP"
265,265,260,265,3360500,"2007-10-05","BKDP"
265,265,260,265,6604500,"2007-10-08","BKDP"
265,265,260,265,2855500,"2007-10-09","BKDP"
265,270,260,265,15726500,"2007-10-10","BKDP"
265,265,260,265,2588000,"2007-10-11","BKDP"
265,265,260,265,1832500,"2007-10-17","BKDP"
255,265,255,255,8914000,"2007-10-18","BKDP"
260,260,255,260,10598500,"2007-10-19","BKDP"
250,250,245,250,3905500,"2007-10-22","BKDP"
250,255,245,250,2187500,"2007-10-23","BKDP"
250,250,245,250,1805500,"2007-10-24","BKDP"
245,250,245,245,3238500,"2007-10-25","BKDP"
250,265,245,250,10839500,"2007-10-26","BKDP"
250,255,245,250,7179000,"2007-10-29","BKDP"
250,255,245,250,6792500,"2007-10-30","BKDP"
250,250,245,250,1773000,"2007-10-31","BKDP"
250,250,245,250,4621000,"2007-11-01","BKDP"
245,245,245,245,1330500,"2007-11-02","BKDP"
245,245,235,240,7699000,"2007-11-05","BKDP"
240,240,235,240,1430500,"2007-11-06","BKDP"
240,240,225,230,4158500,"2007-11-07","BKDP"
220,225,215,220,608000,"2007-11-08","BKDP"
225,225,215,220,713500,"2007-11-09","BKDP"
215,215,200,210,1110000,"2007-11-12","BKDP"
205,205,200,205,388500,"2007-11-13","BKDP"
210,210,200,210,711500,"2007-11-14","BKDP"
220,220,200,220,1122000,"2007-11-15","BKDP"
210,210,205,210,321500,"2007-11-16","BKDP"
210,210,205,205,198000,"2007-11-19","BKDP"
205,200,195,200,1329500,"2007-11-20","BKDP"
200,200,195,195,852000,"2007-11-21","BKDP"
200,200,195,200,199000,"2007-11-22","BKDP"
200,200,190,200,655000,"2007-11-23","BKDP"
200,200,200,200,611000,"2007-11-26","BKDP"
195,200,195,195,225000,"2007-11-27","BKDP"
200,205,195,200,2968000,"2007-11-28","BKDP"
200,200,195,200,2043000,"2007-11-29","BKDP"
200,200,190,200,1226000,"2007-11-30","BKDP"
195,195,190,195,63500,"2007-12-03","BKDP"
198,198,190,198,421000,"2007-12-04","BKDP"
196,200,190,196,1159000,"2007-12-05","BKDP"
200,200,192,200,1842000,"2007-12-06","BKDP"
195,200,195,195,1386500,"2007-12-07","BKDP"
200,200,195,200,640500,"2007-12-10","BKDP"
200,200,195,200,2734000,"2007-12-11","BKDP"
195,200,195,195,675000,"2007-12-12","BKDP"
200,205,195,200,5276000,"2007-12-13","BKDP"
205,230,205,205,20911500,"2007-12-14","BKDP"
205,215,200,205,8404000,"2007-12-17","BKDP"
200,205,195,200,2320000,"2007-12-18","BKDP"
200,200,195,200,4176000,"2007-12-19","BKDP"
200,200,195,200,2430500,"2007-12-26","BKDP"
200,200,195,200,5668000,"2007-12-27","BKDP"
200,210,195,210,9975000,"2007-12-28","BKDP"
210,210,210,210,0,"2007-12-31","BKDP"
205,210,205,210,1153500,"2008-01-02","BKDP"
200,205,200,200,427500,"2008-01-03","BKDP"
200,205,200,200,466000,"2008-01-04","BKDP"
200,200,195,200,1016000,"2008-01-07","BKDP"
200,200,195,200,325500,"2008-01-08","BKDP"
200,200,195,200,1946000,"2008-01-09","BKDP"
200,200,195,200,776000,"2008-01-14","BKDP"
195,195,190,195,1079000,"2008-01-15","BKDP"
185,190,180,185,2441000,"2008-01-16","BKDP"
182,185,182,182,1447000,"2008-01-17","BKDP"
187,188,180,187,3324000,"2008-01-18","BKDP"
180,186,180,180,3161000,"2008-01-21","BKDP"
180,180,130,130,1197000,"2008-01-22","BKDP"
165,165,151,165,5140500,"2008-01-23","BKDP"
165,168,165,165,2914500,"2008-01-24","BKDP"
167,170,165,167,2971000,"2008-01-25","BKDP"
169,170,166,169,409000,"2008-01-28","BKDP"
165,170,165,165,1133000,"2008-01-29","BKDP"
165,165,155,165,3679500,"2008-01-30","BKDP"
165,165,159,165,2662000,"2008-01-31","BKDP"
161,161,155,161,573500,"2008-02-01","BKDP"
165,165,159,165,1065500,"2008-02-04","BKDP"
165,165,160,165,992000,"2008-02-05","BKDP"
165,165,160,165,440000,"2008-02-06","BKDP"
160,165,160,160,141000,"2008-02-11","BKDP"
160,160,160,160,140500,"2008-02-12","BKDP"
165,165,160,165,559500,"2008-02-13","BKDP"
161,161,160,161,177500,"2008-02-14","BKDP"
160,164,160,161,348000,"2008-02-15","BKDP"
165,165,160,165,557000,"2008-02-18","BKDP"
160,160,160,160,65000,"2008-02-19","BKDP"
160,164,160,160,324000,"2008-02-20","BKDP"
160,160,160,160,15000,"2008-02-21","BKDP"
160,202,160,200,12619500,"2008-02-22","BKDP"
195,215,195,205,10951000,"2008-02-25","BKDP"
210,215,200,210,17002000,"2008-02-26","BKDP"
210,215,205,210,4246000,"2008-02-27","BKDP"
210,210,205,210,2273500,"2008-02-28","BKDP"
205,205,200,205,2776500,"2008-02-29","BKDP"
200,200,195,200,1639000,"2008-03-03","BKDP"
195,200,190,195,1784500,"2008-03-04","BKDP"
195,195,190,195,652500,"2008-03-05","BKDP"
195,195,193,195,550500,"2008-03-06","BKDP"
187,190,185,187,1828500,"2008-03-10","BKDP"
185,188,183,185,904000,"2008-03-11","BKDP"
184,187,183,184,1126000,"2008-03-12","BKDP"
185,185,178,185,541500,"2008-03-13","BKDP"
181,185,178,181,1131000,"2008-03-14","BKDP"
180,180,140,141,1699500,"2008-03-17","BKDP"
140,145,140,145,464500,"2008-03-18","BKDP"
147,155,145,150,1361000,"2008-03-19","BKDP"
150,160,150,160,1554500,"2008-03-24","BKDP"
164,165,160,164,1280500,"2008-03-25","BKDP"
164,164,160,164,462500,"2008-03-26","BKDP"
164,164,160,164,20000,"2008-03-27","BKDP"
162,162,162,162,70000,"2008-03-28","BKDP"
160,160,160,160,252500,"2008-03-31","BKDP"
160,160,155,155,277500,"2008-04-01","BKDP"
158,160,158,158,286500,"2008-04-02","BKDP"
158,158,140,140,1750000,"2008-04-03","BKDP"
140,140,140,140,0,"2008-04-04","BKDP"
138,143,138,143,109500,"2008-04-07","BKDP"
143,143,137,143,151000,"2008-04-08","BKDP"
140,140,133,140,420500,"2008-04-09","BKDP"
140,140,138,140,249500,"2008-04-10","BKDP"
140,140,138,140,276000,"2008-04-11","BKDP"
137,139,137,137,231000,"2008-04-14","BKDP"
140,140,135,140,150000,"2008-04-15","BKDP"
140,140,135,140,245500,"2008-04-16","BKDP"
141,141,136,141,253500,"2008-04-17","BKDP"
136,136,136,136,25000,"2008-04-18","BKDP"
141,141,141,141,55000,"2008-04-21","BKDP"
141,141,141,141,50000,"2008-04-22","BKDP"
142,142,136,142,65000,"2008-04-23","BKDP"
142,142,142,142,40500,"2008-04-24","BKDP"
138,138,138,138,500,"2008-04-25","BKDP"
140,140,137,140,193500,"2008-04-28","BKDP"
141,141,141,141,51000,"2008-04-29","BKDP"
139,139,137,138,14000,"2008-04-30","BKDP"
142,148,142,148,16877500,"2008-05-05","BKDP"
148,151,147,150,35818000,"2008-05-06","BKDP"
150,152,148,149,17875500,"2008-05-07","BKDP"
148,148,147,148,7942000,"2008-05-08","BKDP"
148,149,147,148,9859500,"2008-05-09","BKDP"
148,148,146,147,2946000,"2008-05-12","BKDP"
147,148,146,147,3171000,"2008-05-13","BKDP"
147,150,147,149,14573000,"2008-05-14","BKDP"
149,151,149,149,7876500,"2008-05-15","BKDP"
149,151,149,150,1972500,"2008-05-16","BKDP"
205,215,205,210,65367000,"2008-05-21","BKDP"
210,225,200,225,100041000,"2008-05-22","BKDP"
225,235,215,220,84166500,"2008-05-23","BKDP"
220,220,210,215,20260000,"2008-05-26","BKDP"
215,230,215,225,92812500,"2008-05-27","BKDP"
220,230,220,225,28095000,"2008-05-28","BKDP"
225,225,220,225,8204000,"2008-05-29","BKDP"
225,225,215,220,11366500,"2008-05-30","BKDP"
220,220,210,215,11600000,"2008-06-02","BKDP"
205,215,205,205,10043000,"2008-06-03","BKDP"
205,210,200,205,9008000,"2008-06-04","BKDP"
205,205,200,205,1410000,"2008-06-05","BKDP"
205,220,200,220,28283000,"2008-06-06","BKDP"
215,215,195,195,6821500,"2008-06-09","BKDP"
195,195,180,185,4156500,"2008-06-10","BKDP"
174,182,169,174,2227000,"2008-06-11","BKDP"
168,171,167,168,1133000,"2008-06-12","BKDP"
166,169,166,167,208500,"2008-06-13","BKDP"
168,172,165,168,214000,"2008-06-16","BKDP"
170,170,163,170,267500,"2008-06-17","BKDP"
160,163,160,160,10000,"2008-06-18","BKDP"
156,176,156,169,7500,"2008-06-19","BKDP"
169,169,169,169,3,"2008-06-20","BKDP"
166,167,166,166,4000,"2008-06-23","BKDP"
160,162,160,160,16000,"2008-06-24","BKDP"
162,170,160,162,6000,"2008-06-25","BKDP"
160,160,160,160,31000,"2008-06-26","BKDP"
160,160,160,160,150000,"2008-06-27","BKDP"
155,157,155,155,240500,"2008-06-30","BKDP"
151,160,151,151,60500,"2008-07-01","BKDP"
154,156,150,154,129000,"2008-07-02","BKDP"
146,150,146,146,70000,"2008-07-03","BKDP"
146,146,145,146,28500,"2008-07-04","BKDP"
146,146,146,146,3,"2008-07-07","BKDP"
146,146,146,146,10000,"2008-07-08","BKDP"
146,147,145,146,31000,"2008-07-09","BKDP"
152,152,150,152,25000,"2008-07-10","BKDP"
160,167,155,160,199500,"2008-07-11","BKDP"
157,157,155,157,26000,"2008-07-14","BKDP"
155,155,149,155,304500,"2008-07-15","BKDP"
145,160,138,160,318000,"2008-07-16","BKDP"
145,150,145,145,210000,"2008-07-17","BKDP"
140,153,135,140,13500,"2008-07-18","BKDP"
139,139,137,139,103500,"2008-07-21","BKDP"
139,154,139,154,5500,"2008-07-22","BKDP"
145,159,145,158,344000,"2008-07-23","BKDP"
154,179,154,168,38500,"2008-07-24","BKDP"
168,168,168,168,2,"2008-07-25","BKDP"
176,176,176,176,500,"2008-07-28","BKDP"
185,185,152,170,476000,"2008-07-29","BKDP"
160,170,160,160,59000,"2008-07-31","BKDP"
160,160,160,160,0,"2008-08-01","BKDP"
160,160,160,160,1,"2008-08-04","BKDP"
150,150,150,150,1050000,"2008-08-05","BKDP"
150,150,150,150,1,"2008-08-06","BKDP"
150,150,150,150,10000,"2008-08-07","BKDP"
150,150,150,150,2,"2008-08-08","BKDP"
155,158,155,155,1000,"2008-08-11","BKDP"
155,155,155,155,2,"2008-08-12","BKDP"
140,145,140,140,65000,"2008-08-13","BKDP"
145,145,145,145,500,"2008-08-14","BKDP"
145,145,145,145,3,"2008-08-15","BKDP"
130,138,130,130,333000,"2008-08-19","BKDP"
134,134,130,134,50000,"2008-08-20","BKDP"
144,144,130,130,126500,"2008-08-21","BKDP"
131,145,130,131,137500,"2008-08-22","BKDP"
137,137,131,137,26000,"2008-08-25","BKDP"
139,139,139,139,500,"2008-08-26","BKDP"
147,147,132,133,15500,"2008-08-27","BKDP"
132,136,132,132,1000,"2008-08-28","BKDP"
132,132,132,132,2,"2008-08-29","BKDP"
132,137,132,132,1000,"2008-09-01","BKDP"
134,139,132,134,176000,"2008-09-02","BKDP"
135,135,135,135,6000,"2008-09-03","BKDP"
137,137,135,137,15000,"2008-09-04","BKDP"
130,130,130,130,25000,"2008-09-05","BKDP"
130,130,130,130,1,"2008-09-08","BKDP"
130,130,125,130,122000,"2008-09-09","BKDP"
121,126,120,121,84000,"2008-09-10","BKDP"
130,130,120,120,1500,"2008-09-11","BKDP"
115,125,115,125,53000,"2008-09-12","BKDP"
115,115,100,100,138000,"2008-09-15","BKDP"
80,100,75,100,427000,"2008-09-16","BKDP"
110,125,100,100,51000,"2008-09-17","BKDP"
100,100,90,100,228000,"2008-09-18","BKDP"
105,110,100,105,67500,"2008-09-19","BKDP"
110,111,110,110,172500,"2008-09-22","BKDP"
95,100,95,95,50000,"2008-09-23","BKDP"
105,105,105,105,2000,"2008-09-24","BKDP"
96,96,95,96,1075500,"2008-09-25","BKDP"
96,96,85,88,178500,"2008-09-26","BKDP"
75,75,70,70,145000,"2008-10-06","BKDP"
60,90,55,85,1111500,"2008-10-07","BKDP"
85,85,66,70,248500,"2008-10-08","BKDP"
70,70,70,70,0,"2008-10-09","BKDP"
70,70,70,70,0,"2008-10-10","BKDP"
74,77,63,74,80000,"2008-10-13","BKDP"
69,71,67,69,939500,"2008-10-14","BKDP"
63,68,63,63,712500,"2008-10-15","BKDP"
63,63,57,63,148500,"2008-10-16","BKDP"
57,58,57,57,181500,"2008-10-17","BKDP"
56,62,55,56,62000,"2008-10-20","BKDP"
61,61,60,61,80000,"2008-10-21","BKDP"
67,67,64,67,606000,"2008-10-22","BKDP"
62,67,62,67,120000,"2008-10-23","BKDP"
61,66,61,66,107000,"2008-10-24","BKDP"
60,60,60,60,27500,"2008-10-27","BKDP"
54,55,54,54,1588500,"2008-10-28","BKDP"
51,52,51,51,361000,"2008-10-29","BKDP"
56,56,50,52,591000,"2008-10-30","BKDP"
55,55,50,50,843000,"2008-10-31","BKDP"
58,59,53,53,50500,"2008-11-03","BKDP"
53,53,50,53,888500,"2008-11-04","BKDP"
51,51,51,51,5000,"2008-11-05","BKDP"
51,51,51,51,7500,"2008-11-06","BKDP"
50,53,50,50,527000,"2008-11-07","BKDP"
50,50,50,50,0,"2008-11-10","BKDP"
51,53,50,51,87500,"2008-11-11","BKDP"
52,52,50,52,120000,"2008-11-12","BKDP"
50,51,50,50,157500,"2008-11-13","BKDP"
50,50,50,50,105000,"2008-11-14","BKDP"
50,50,50,50,270000,"2008-11-17","BKDP"
50,50,50,50,0,"2008-11-18","BKDP"
50,50,50,50,951000,"2008-11-19","BKDP"
50,50,50,50,2500,"2008-11-20","BKDP"
50,50,50,50,0,"2008-11-21","BKDP"
50,50,50,50,42500,"2008-11-24","BKDP"
50,50,50,50,0,"2008-11-25","BKDP"
50,50,50,50,8000,"2008-11-26","BKDP"
50,50,50,50,255000,"2008-11-27","BKDP"
50,52,50,52,181000,"2008-11-28","BKDP"
52,52,50,52,2295500,"2008-12-01","BKDP"
50,50,50,50,602000,"2008-12-02","BKDP"
50,50,50,50,0,"2008-12-03","BKDP"
50,50,50,50,0,"2008-12-04","BKDP"
50,50,50,50,0,"2008-12-05","BKDP"
50,50,50,50,2500,"2008-12-09","BKDP"
50,50,50,50,250500,"2008-12-10","BKDP"
50,52,50,50,767500,"2008-12-11","BKDP"
50,50,50,50,0,"2008-12-12","BKDP"
50,50,50,50,132000,"2008-12-15","BKDP"
50,50,50,50,10000,"2008-12-16","BKDP"
50,50,50,50,0,"2008-12-17","BKDP"
50,50,50,50,3000,"2008-12-18","BKDP"
50,52,50,50,5454500,"2008-12-19","BKDP"
51,51,50,51,6500,"2008-12-22","BKDP"
50,50,50,50,12500,"2008-12-23","BKDP"
50,50,50,50,0,"2008-12-24","BKDP"
50,50,50,50,1000,"2008-12-30","BKDP"
50,50,50,50,0,"2008-12-31","BKDP"
51,51,51,51,1000,"2009-01-05","BKDP"
50,50,50,50,36500,"2009-01-06","BKDP"
50,51,50,50,90500,"2009-01-07","BKDP"
50,50,50,50,3,"2009-01-08","BKDP"
50,50,50,50,15000,"2009-01-09","BKDP"
51,54,50,51,2140500,"2009-01-12","BKDP"
51,55,51,51,1511000,"2009-01-13","BKDP"
50,51,50,50,373000,"2009-01-14","BKDP"
50,51,50,50,65500,"2009-01-15","BKDP"
50,50,50,50,3,"2009-01-16","BKDP"
50,50,50,50,174000,"2009-01-19","BKDP"
50,50,50,50,0,"2009-01-20","BKDP"
50,50,50,50,3,"2009-01-21","BKDP"
50,50,50,50,3,"2009-01-22","BKDP"
50,50,50,50,50000,"2009-01-23","BKDP"
50,50,50,50,32500,"2009-01-27","BKDP"
50,50,50,50,0,"2009-01-28","BKDP"
50,50,50,50,0,"2009-01-29","BKDP"
50,50,50,50,0,"2009-01-30","BKDP"
50,50,50,50,0,"2009-02-02","BKDP"
50,50,50,50,7500,"2009-02-03","BKDP"
50,50,50,50,0,"2009-02-04","BKDP"
51,51,50,51,33000,"2009-02-05","BKDP"
51,51,51,51,0,"2009-02-06","BKDP"
51,51,50,51,158500,"2009-02-09","BKDP"
51,51,51,51,3,"2009-02-10","BKDP"
51,51,51,51,3,"2009-02-11","BKDP"
51,51,51,51,0,"2009-02-12","BKDP"
51,51,51,51,0,"2009-02-13","BKDP"
51,51,51,51,0,"2009-02-16","BKDP"
51,51,51,51,3,"2009-02-17","BKDP"
50,50,50,50,37500,"2009-02-18","BKDP"
50,50,50,50,3,"2009-02-19","BKDP"
50,50,50,50,0,"2009-02-20","BKDP"
50,50,50,50,500,"2009-02-23","BKDP"
50,50,50,50,0,"2009-02-24","BKDP"
50,50,50,50,18500,"2009-02-25","BKDP"
50,50,50,50,0,"2009-02-26","BKDP"
50,50,50,50,3,"2009-02-27","BKDP"
50,50,50,50,1000,"2009-03-02","BKDP"
50,50,50,50,3,"2009-03-03","BKDP"
50,50,50,50,0,"2009-03-04","BKDP"
50,50,50,50,500,"2009-03-05","BKDP"
50,50,50,50,3,"2009-03-06","BKDP"
50,50,50,50,3,"2009-03-10","BKDP"
50,50,50,50,0,"2009-03-11","BKDP"
50,50,50,50,0,"2009-03-12","BKDP"
50,50,50,50,0,"2009-03-13","BKDP"
50,50,50,50,0,"2009-03-16","BKDP"
50,50,50,50,0,"2009-03-17","BKDP"
50,50,50,50,127500,"2009-03-18","BKDP"
50,50,50,50,103000,"2009-03-19","BKDP"
50,50,50,50,0,"2009-03-20","BKDP"
50,50,50,50,3,"2009-03-23","BKDP"
51,51,51,51,500,"2009-03-24","BKDP"
50,52,50,50,111000,"2009-03-25","BKDP"
50,55,50,50,4634000,"2009-03-27","BKDP"
51,54,51,51,1378500,"2009-03-30","BKDP"
51,53,51,51,3500,"2009-03-31","BKDP"
50,51,50,50,435000,"2009-04-01","BKDP"
51,51,50,51,181000,"2009-04-02","BKDP"
51,51,50,51,101500,"2009-04-03","BKDP"
50,52,50,50,1212000,"2009-04-06","BKDP"
51,53,50,51,1821000,"2009-04-07","BKDP"
52,54,51,52,1684000,"2009-04-08","BKDP"
52,52,52,52,0,"2009-04-09","BKDP"
55,55,51,52,650000,"2009-04-13","BKDP"
53,56,52,53,5616500,"2009-04-14","BKDP"
53,57,53,57,28224000,"2009-04-15","BKDP"
56,62,56,56,8449500,"2009-04-16","BKDP"
57,58,55,57,1508000,"2009-04-17","BKDP"
56,59,50,59,3438000,"2009-04-20","BKDP"
62,68,60,62,2027500,"2009-04-22","BKDP"
63,63,60,63,578500,"2009-04-23","BKDP"
63,66,60,63,111500,"2009-04-24","BKDP"
64,65,64,64,126000,"2009-04-27","BKDP"
67,67,58,63,52000,"2009-04-28","BKDP"
63,63,59,59,313500,"2009-04-29","BKDP"
63,63,59,63,521000,"2009-04-30","BKDP"
68,68,60,62,434500,"2009-05-01","BKDP"
65,66,61,65,1159000,"2009-05-04","BKDP"
65,66,62,65,453000,"2009-05-05","BKDP"
60,61,60,60,250000,"2009-05-06","BKDP"
64,78,61,68,7890500,"2009-05-07","BKDP"
73,76,70,73,2884500,"2009-05-08","BKDP"
73,79,73,73,1053500,"2009-05-11","BKDP"
72,73,68,72,602500,"2009-05-12","BKDP"
72,75,70,72,578500,"2009-05-13","BKDP"
72,78,70,72,2285000,"2009-05-14","BKDP"
75,75,68,68,555000,"2009-05-15","BKDP"
70,74,70,74,4500,"2009-05-18","BKDP"
74,74,63,69,1004000,"2009-05-19","BKDP"
73,73,72,73,225000,"2009-05-20","BKDP"
73,73,73,73,0,"2009-05-21","BKDP"
70,77,70,74,1872000,"2009-05-22","BKDP"
75,87,74,83,6198500,"2009-05-25","BKDP"
86,98,83,86,7578500,"2009-05-26","BKDP"
91,100,91,91,2836000,"2009-05-27","BKDP"
84,88,82,84,1182000,"2009-05-28","BKDP"
84,95,82,84,913000,"2009-05-29","BKDP"
87,90,85,87,1389500,"2009-06-01","BKDP"
84,89,84,84,486500,"2009-06-02","BKDP"
81,86,81,86,67000,"2009-06-03","BKDP"
85,86,85,85,151500,"2009-06-04","BKDP"
89,89,85,89,586000,"2009-06-05","BKDP"
90,97,89,90,2281000,"2009-06-08","BKDP"
90,90,86,90,102000,"2009-06-09","BKDP"
93,98,87,93,6923500,"2009-06-10","BKDP"
97,103,95,97,2505000,"2009-06-11","BKDP"
100,100,92,92,1862500,"2009-06-12","BKDP"
94,94,88,94,1629500,"2009-06-15","BKDP"
88,88,87,88,57000,"2009-06-16","BKDP"
90,93,90,90,144000,"2009-06-17","BKDP"
85,88,85,85,1055000,"2009-06-18","BKDP"
84,84,84,84,44000,"2009-06-19","BKDP"
89,89,83,83,302000,"2009-06-22","BKDP"
83,83,70,71,708000,"2009-06-23","BKDP"
77,78,75,77,14000,"2009-06-24","BKDP"
79,88,78,88,304000,"2009-06-25","BKDP"
83,87,81,83,271500,"2009-06-26","BKDP"
83,92,83,92,838000,"2009-06-29","BKDP"
95,105,87,95,8141500,"2009-06-30","BKDP"
91,95,91,91,570500,"2009-07-01","BKDP"
98,98,92,95,907500,"2009-07-02","BKDP"
95,95,95,95,2,"2009-07-03","BKDP"
98,103,91,91,398000,"2009-07-06","BKDP"
94,94,90,94,34000,"2009-07-07","BKDP"
94,94,94,94,0,"2009-07-08","BKDP"
97,97,92,92,684000,"2009-07-09","BKDP"
96,96,95,95,18500,"2009-07-10","BKDP"
97,97,90,90,317000,"2009-07-13","BKDP"
90,94,90,90,2e+05,"2009-07-14","BKDP"
95,95,95,95,500,"2009-07-15","BKDP"
92,93,92,92,2500,"2009-07-16","BKDP"
91,91,91,91,9000,"2009-07-17","BKDP"
91,91,91,91,0,"2009-07-20","BKDP"
88,92,85,88,626000,"2009-07-21","BKDP"
89,100,89,94,2626500,"2009-07-22","BKDP"
92,95,91,92,270000,"2009-07-23","BKDP"
92,95,92,92,100500,"2009-07-24","BKDP"
92,95,92,92,264500,"2009-07-27","BKDP"
97,98,94,97,1767500,"2009-07-28","BKDP"
98,113,98,111,14122500,"2009-07-29","BKDP"
117,122,111,117,46850000,"2009-07-30","BKDP"
118,124,117,124,43876500,"2009-07-31","BKDP"
127,128,124,127,15438500,"2009-08-03","BKDP"
126,140,126,138,53342500,"2009-08-04","BKDP"
136,139,135,136,18741000,"2009-08-05","BKDP"
134,135,134,134,2915000,"2009-08-06","BKDP"
130,134,130,130,12189500,"2009-08-07","BKDP"
132,133,130,132,1612000,"2009-08-10","BKDP"
129,131,129,129,4865000,"2009-08-11","BKDP"
129,131,124,126,15603500,"2009-08-12","BKDP"
128,129,126,128,1976500,"2009-08-13","BKDP"
126,128,126,126,453000,"2009-08-14","BKDP"
123,125,120,123,1300000,"2009-08-18","BKDP"
118,122,118,118,3879000,"2009-08-19","BKDP"
119,119,118,119,76500,"2009-08-20","BKDP"
117,118,117,117,761500,"2009-08-21","BKDP"
120,123,118,120,22180500,"2009-08-24","BKDP"
122,122,120,122,1262500,"2009-08-25","BKDP"
122,122,121,122,385000,"2009-08-26","BKDP"
122,122,119,122,2826500,"2009-08-27","BKDP"
121,129,120,129,20197000,"2009-08-28","BKDP"
126,128,124,126,6974500,"2009-08-31","BKDP"
123,126,122,123,1832500,"2009-09-01","BKDP"
119,120,118,119,228500,"2009-09-02","BKDP"
122,123,119,122,415000,"2009-09-03","BKDP"
122,122,122,122,439000,"2009-09-04","BKDP"
122,125,122,122,2501000,"2009-09-07","BKDP"
122,125,122,122,3669500,"2009-09-08","BKDP"
122,122,122,122,481000,"2009-09-09","BKDP"
122,122,122,122,182500,"2009-09-10","BKDP"
125,127,122,125,9698000,"2009-09-11","BKDP"
123,124,123,123,1409000,"2009-09-14","BKDP"
123,124,122,123,534000,"2009-09-15","BKDP"
124,124,123,124,411500,"2009-09-16","BKDP"
122,124,122,122,939000,"2009-09-17","BKDP"
119,119,118,119,3576500,"2009-09-24","BKDP"
119,119,119,119,60000,"2009-09-25","BKDP"
118,120,118,118,63500,"2009-09-28","BKDP"
119,125,119,125,12460000,"2009-09-29","BKDP"
123,125,123,123,1465000,"2009-09-30","BKDP"
125,125,123,125,2099500,"2009-10-01","BKDP"
120,124,118,120,2935500,"2009-10-02","BKDP"
121,130,120,129,20927000,"2009-10-05","BKDP"
126,138,126,126,45910500,"2009-10-06","BKDP"
123,127,123,123,3280500,"2009-10-07","BKDP"
122,123,121,122,2522000,"2009-10-08","BKDP"
120,123,120,120,1075000,"2009-10-09","BKDP"
120,122,120,120,1251000,"2009-10-12","BKDP"
119,121,119,119,994500,"2009-10-13","BKDP"
120,120,119,120,480000,"2009-10-14","BKDP"
120,121,118,120,1890500,"2009-10-15","BKDP"
119,120,118,119,763000,"2009-10-16","BKDP"
118,118,118,118,256000,"2009-10-19","BKDP"
117,120,117,117,179000,"2009-10-20","BKDP"
111,116,110,111,3486000,"2009-10-21","BKDP"
108,112,108,108,272000,"2009-10-22","BKDP"
111,111,109,111,245000,"2009-10-23","BKDP"
109,109,109,109,50000,"2009-10-26","BKDP"
104,108,104,104,1729500,"2009-10-27","BKDP"
101,104,101,101,559000,"2009-10-28","BKDP"
104,104,86,95,5801000,"2009-10-29","BKDP"
100,100,97,100,2463000,"2009-10-30","BKDP"
96,96,92,96,97000,"2009-11-02","BKDP"
95,96,95,95,10500,"2009-11-03","BKDP"
97,100,92,97,122000,"2009-11-04","BKDP"
92,94,92,92,255000,"2009-11-05","BKDP"
97,98,93,97,1593500,"2009-11-06","BKDP"
97,97,97,97,3,"2009-11-09","BKDP"
95,98,95,95,130000,"2009-11-10","BKDP"
96,96,95,96,111500,"2009-11-11","BKDP"
94,96,94,94,66000,"2009-11-12","BKDP"
94,94,94,94,1e+05,"2009-11-13","BKDP"
99,102,90,99,2314000,"2009-11-16","BKDP"
98,99,98,98,232500,"2009-11-17","BKDP"
99,102,99,99,2082500,"2009-11-18","BKDP"
98,101,98,98,766500,"2009-11-19","BKDP"
99,99,98,99,51000,"2009-11-20","BKDP"
99,113,99,113,12042000,"2009-11-23","BKDP"
115,117,105,105,12893000,"2009-11-24","BKDP"
102,106,99,102,3102000,"2009-11-25","BKDP"
98,100,98,98,1960000,"2009-11-26","BKDP"
95,97,95,95,507500,"2009-11-30","BKDP"
96,108,96,106,5666500,"2009-12-01","BKDP"
107,108,106,106,2643000,"2009-12-02","BKDP"
106,106,105,105,544000,"2009-12-03","BKDP"
103,104,102,102,653500,"2009-12-04","BKDP"
101,101,100,101,807500,"2009-12-07","BKDP"
100,108,100,106,25616000,"2009-12-08","BKDP"
104,104,102,104,2389000,"2009-12-09","BKDP"
104,106,102,104,7217500,"2009-12-10","BKDP"
104,105,104,104,620500,"2009-12-11","BKDP"
104,108,103,104,10370500,"2009-12-14","BKDP"
104,135,104,131,211792500,"2009-12-15","BKDP"
129,147,129,136,227204000,"2009-12-16","BKDP"
136,140,130,136,35163000,"2009-12-17","BKDP"
130,131,122,122,9024000,"2009-12-21","BKDP"
122,141,122,140,82802500,"2009-12-22","BKDP"
144,146,132,144,76712500,"2009-12-23","BKDP"
140,146,137,145,25143500,"2009-12-28","BKDP"
141,147,141,141,15779000,"2009-12-29","BKDP"
140,159,140,153,117488000,"2009-12-30","BKDP"
151,153,145,151,40486500,"2010-01-04","BKDP"
150,150,147,150,9374000,"2010-01-05","BKDP"
146,150,145,146,15543500,"2010-01-06","BKDP"
138,144,138,138,5125500,"2010-01-07","BKDP"
137,140,137,137,2042000,"2010-01-08","BKDP"
135,139,135,135,12558500,"2010-01-11","BKDP"
139,141,136,139,13147000,"2010-01-12","BKDP"
138,138,135,138,7323500,"2010-01-13","BKDP"
136,137,135,136,4549000,"2010-01-14","BKDP"
134,136,134,134,4889500,"2010-01-15","BKDP"
129,134,129,129,3270500,"2010-01-18","BKDP"
129,130,128,129,1460000,"2010-01-19","BKDP"
133,136,128,133,36890000,"2010-01-20","BKDP"
128,131,128,128,3344500,"2010-01-21","BKDP"
127,127,121,127,1938500,"2010-01-22","BKDP"
125,126,120,125,7521500,"2010-01-25","BKDP"
125,125,121,124,4636500,"2010-01-26","BKDP"
123,125,122,123,1357500,"2010-01-27","BKDP"
127,131,123,127,26398000,"2010-01-28","BKDP"
126,130,126,126,11520500,"2010-01-29","BKDP"
127,127,126,127,3400500,"2010-02-01","BKDP"
127,132,127,127,28680000,"2010-02-02","BKDP"
127,137,127,135,113403500,"2010-02-03","BKDP"
134,138,133,134,107040000,"2010-02-04","BKDP"
128,131,126,128,32500000,"2010-02-05","BKDP"
130,133,127,130,76355000,"2010-02-08","BKDP"
135,139,129,135,163192000,"2010-02-09","BKDP"
134,137,130,134,67087500,"2010-02-10","BKDP"
132,135,129,132,27015000,"2010-02-11","BKDP"
134,136,132,134,40327500,"2010-02-12","BKDP"
135,137,134,135,37350500,"2010-02-15","BKDP"
136,139,135,136,58121500,"2010-02-16","BKDP"
137,138,134,137,43384000,"2010-02-17","BKDP"
136,137,135,136,21252500,"2010-02-18","BKDP"
138,139,135,138,34939500,"2010-02-19","BKDP"
137,139,137,137,3263000,"2010-02-22","BKDP"
138,139,137,138,2316500,"2010-02-23","BKDP"
139,141,137,139,45739500,"2010-02-24","BKDP"
138,140,138,138,7540500,"2010-02-25","BKDP"
137,140,137,137,26671500,"2010-03-01","BKDP"
135,139,133,135,63876000,"2010-03-02","BKDP"
134,142,134,134,22034500,"2010-03-03","BKDP"
135,137,135,135,18537500,"2010-03-04","BKDP"
135,137,135,135,17063000,"2010-03-05","BKDP"
143,143,135,143,112733000,"2010-03-08","BKDP"
142,144,141,142,32766000,"2010-03-09","BKDP"
142,142,141,142,9442000,"2010-03-10","BKDP"
141,142,140,141,15244500,"2010-03-11","BKDP"
140,141,140,140,12618000,"2010-03-12","BKDP"
140,144,140,140,66768500,"2010-03-15","BKDP"
142,142,140,142,19188000,"2010-03-17","BKDP"
143,146,141,143,75273500,"2010-03-18","BKDP"
142,144,142,142,31530000,"2010-03-19","BKDP"
138,143,138,138,35506500,"2010-03-22","BKDP"
140,141,139,140,7079500,"2010-03-23","BKDP"
143,145,140,143,65611500,"2010-03-24","BKDP"
144,144,143,144,9033000,"2010-03-25","BKDP"
143,146,143,143,19801000,"2010-03-26","BKDP"
143,143,142,143,3767000,"2010-03-29","BKDP"
142,143,142,142,8806500,"2010-03-30","BKDP"
143,143,141,143,13461000,"2010-03-31","BKDP"
141,143,141,141,6859500,"2010-04-01","BKDP"
141,141,139,141,15365500,"2010-04-05","BKDP"
140,141,140,140,3325000,"2010-04-06","BKDP"
140,141,140,140,4645000,"2010-04-07","BKDP"
141,141,140,141,4937000,"2010-04-08","BKDP"
141,141,140,141,3298000,"2010-04-09","BKDP"
141,141,140,141,5431000,"2010-04-12","BKDP"
140,141,139,140,8938000,"2010-04-13","BKDP"
140,140,139,140,3509000,"2010-04-14","BKDP"
140,140,139,140,2949500,"2010-04-15","BKDP"
138,140,138,138,9236000,"2010-04-16","BKDP"
135,136,134,135,5657500,"2010-04-19","BKDP"
135,136,134,135,13383000,"2010-04-20","BKDP"
134,135,134,134,601000,"2010-04-21","BKDP"
135,135,134,135,312000,"2010-04-22","BKDP"
133,134,133,133,1590000,"2010-04-23","BKDP"
135,139,135,135,40898000,"2010-04-26","BKDP"
134,135,134,134,1468000,"2010-04-27","BKDP"
134,135,134,134,2337500,"2010-04-28","BKDP"
134,136,133,134,9212000,"2010-04-29","BKDP"
137,142,134,137,126915500,"2010-04-30","BKDP"
135,137,134,135,21981000,"2010-05-03","BKDP"
134,135,134,134,5340500,"2010-05-04","BKDP"
131,133,130,131,3475000,"2010-05-05","BKDP"
131,132,129,131,11790000,"2010-05-06","BKDP"
128,129,126,128,8253000,"2010-05-07","BKDP"
128,128,127,128,3556500,"2010-05-10","BKDP"
127,129,127,127,2333500,"2010-05-11","BKDP"
128,130,128,128,2875000,"2010-05-12","BKDP"
130,130,129,130,673500,"2010-05-14","BKDP"
129,129,128,129,5007000,"2010-05-17","BKDP"
130,130,130,130,1000,"2010-05-18","BKDP"
128,130,128,128,625000,"2010-05-19","BKDP"
129,130,128,129,3149500,"2010-05-20","BKDP"
128,129,127,128,5609500,"2010-05-21","BKDP"
128,130,128,128,365000,"2010-05-24","BKDP"
127,129,127,127,10172000,"2010-05-25","BKDP"
126,126,124,126,1040000,"2010-05-26","BKDP"
128,128,126,128,420000,"2010-05-27","BKDP"
131,133,128,131,38850000,"2010-05-31","BKDP"
139,140,132,139,32516000,"2010-06-01","BKDP"
147,162,140,147,72205500,"2010-06-02","BKDP"
147,150,147,147,31071500,"2010-06-03","BKDP"
144,146,143,144,12058000,"2010-06-04","BKDP"
140,140,138,140,10418500,"2010-06-07","BKDP"
140,141,139,140,4981500,"2010-06-08","BKDP"
141,146,138,141,51688000,"2010-06-09","BKDP"
143,145,140,143,31734500,"2010-06-10","BKDP"
153,156,140,153,136792000,"2010-06-11","BKDP"
153,160,150,153,137267500,"2010-06-14","BKDP"
153,156,150,153,105771500,"2010-06-15","BKDP"
162,167,154,162,194971500,"2010-06-16","BKDP"
164,168,160,164,184705500,"2010-06-17","BKDP"
182,187,162,182,168993000,"2010-06-18","BKDP"
199,220,182,199,343087000,"2010-06-21","BKDP"
205,210,198,205,118639500,"2010-06-22","BKDP"
193,200,191,193,174614500,"2010-06-23","BKDP"
181,196,179,181,98904000,"2010-06-24","BKDP"
167,179,167,167,152406000,"2010-06-25","BKDP"
155,170,154,155,51263000,"2010-06-28","BKDP"
154,163,151,154,53584500,"2010-06-29","BKDP"
156,157,152,156,7635000,"2010-06-30","BKDP"
150,155,148,150,8031500,"2010-07-01","BKDP"
153,158,152,153,22373500,"2010-07-02","BKDP"
149,155,148,149,6013000,"2010-07-05","BKDP"
140,147,140,140,11788000,"2010-07-06","BKDP"
135,141,135,135,4301500,"2010-07-07","BKDP"
132,139,129,132,51467500,"2010-07-08","BKDP"
127,133,125,127,27703500,"2010-07-09","BKDP"
128,129,127,128,3625000,"2010-07-12","BKDP"
126,130,126,126,4238500,"2010-07-13","BKDP"
127,130,126,127,4570500,"2010-07-14","BKDP"
123,128,122,123,6886500,"2010-07-15","BKDP"
119,123,116,119,4575500,"2010-07-16","BKDP"
113,118,105,113,12646500,"2010-07-19","BKDP"
116,118,114,116,4852500,"2010-07-20","BKDP"
116,119,114,116,2983000,"2010-07-21","BKDP"
115,118,114,115,1589000,"2010-07-22","BKDP"
113,117,112,113,1432000,"2010-07-23","BKDP"
109,113,109,109,799500,"2010-07-26","BKDP"
103,112,102,103,4082500,"2010-07-27","BKDP"
106,113,101,106,17540500,"2010-07-28","BKDP"
107,112,104,107,10291500,"2010-07-29","BKDP"
108,111,105,108,23929000,"2010-07-30","BKDP"
105,110,105,105,2629000,"2010-08-02","BKDP"
102,106,100,102,6280000,"2010-08-03","BKDP"
102,104,100,102,2332000,"2010-08-04","BKDP"
102,107,100,102,8617500,"2010-08-05","BKDP"
100,103,100,100,1710500,"2010-08-06","BKDP"
105,108,101,105,50983500,"2010-08-09","BKDP"
116,122,105,116,249112000,"2010-08-10","BKDP"
118,123,114,118,206758000,"2010-08-11","BKDP"
115,119,113,115,26084000,"2010-08-12","BKDP"
111,116,110,111,17733500,"2010-08-13","BKDP"
108,112,107,108,7155500,"2010-08-16","BKDP"
103,109,102,103,5792500,"2010-08-18","BKDP"
100,104,98,100,21000500,"2010-08-19","BKDP"
101,102,98,101,4832500,"2010-08-20","BKDP"
101,103,100,101,4456000,"2010-08-23","BKDP"
104,108,101,104,23310000,"2010-08-24","BKDP"
104,107,103,104,2737500,"2010-08-25","BKDP"
104,107,103,104,1461500,"2010-08-26","BKDP"
102,104,101,102,4963000,"2010-08-27","BKDP"
105,106,101,105,8143000,"2010-08-30","BKDP"
111,117,104,111,109697500,"2010-08-31","BKDP"
109,115,107,109,9862500,"2010-09-01","BKDP"
104,110,103,104,6678500,"2010-09-02","BKDP"
102,106,102,102,5060500,"2010-09-03","BKDP"
102,103,102,102,1978500,"2010-09-06","BKDP"
101,105,101,101,4778500,"2010-09-07","BKDP"
101,103,100,101,5707000,"2010-09-15","BKDP"
104,106,101,104,6972000,"2010-09-16","BKDP"
105,107,104,105,10820000,"2010-09-17","BKDP"
109,111,104,109,22926500,"2010-09-20","BKDP"
107,113,107,107,19426500,"2010-09-21","BKDP"
106,113,106,106,21839500,"2010-09-22","BKDP"
105,108,104,105,4974500,"2010-09-23","BKDP"
106,108,104,106,2920000,"2010-09-24","BKDP"
106,108,105,106,3404000,"2010-09-27","BKDP"
103,107,102,103,9680500,"2010-09-28","BKDP"
108,108,103,108,21244000,"2010-09-29","BKDP"
109,113,108,109,40165000,"2010-09-30","BKDP"
109,112,108,109,14075500,"2010-10-01","BKDP"
108,111,107,108,8180500,"2010-10-04","BKDP"
108,109,106,108,3931500,"2010-10-05","BKDP"
110,111,108,110,10538500,"2010-10-06","BKDP"
117,124,111,117,122468500,"2010-10-07","BKDP"
125,126,118,125,72609500,"2010-10-08","BKDP"
119,131,117,119,28181500,"2010-10-11","BKDP"
117,120,115,117,5536500,"2010-10-12","BKDP"
118,119,116,118,6256000,"2010-10-13","BKDP"
117,120,117,117,4481500,"2010-10-14","BKDP"
118,120,117,118,4304500,"2010-10-15","BKDP"
116,118,115,116,3819500,"2010-10-18","BKDP"
115,119,113,115,6658500,"2010-10-19","BKDP"
113,114,111,113,2490000,"2010-10-20","BKDP"
115,118,112,115,3880500,"2010-10-21","BKDP"
118,120,115,118,14532000,"2010-10-22","BKDP"
122,128,119,122,41601000,"2010-10-25","BKDP"
122,125,119,122,9832500,"2010-10-26","BKDP"
116,122,116,116,8674000,"2010-10-27","BKDP"
117,118,114,117,3065000,"2010-10-28","BKDP"
120,123,118,120,9266000,"2010-10-29","BKDP"
117,121,116,117,6990000,"2010-11-01","BKDP"
116,118,115,116,4861000,"2010-11-02","BKDP"
116,117,115,116,2592000,"2010-11-03","BKDP"
114,116,113,114,2841000,"2010-11-04","BKDP"
116,118,113,116,4855000,"2010-11-05","BKDP"
115,118,114,115,5268500,"2010-11-08","BKDP"
115,117,114,115,731500,"2010-11-09","BKDP"
114,115,113,114,3282500,"2010-11-10","BKDP"
110,114,110,110,4792500,"2010-11-11","BKDP"
104,111,102,104,6660500,"2010-11-12","BKDP"
107,107,103,107,2039000,"2010-11-15","BKDP"
106,108,106,106,3477000,"2010-11-16","BKDP"
105,106,104,105,1308000,"2010-11-18","BKDP"
107,109,104,107,1796000,"2010-11-19","BKDP"
109,110,107,109,1819000,"2010-11-22","BKDP"
108,111,104,108,2493000,"2010-11-23","BKDP"
112,112,106,112,4616500,"2010-11-24","BKDP"
114,117,110,114,10079000,"2010-11-25","BKDP"
118,120,114,118,11592000,"2010-11-26","BKDP"
118,123,117,118,33108000,"2010-11-29","BKDP"
117,119,116,117,7354500,"2010-11-30","BKDP"
120,120,117,120,4830000,"2010-12-01","BKDP"
118,121,118,118,7917500,"2010-12-02","BKDP"
118,120,118,118,2097500,"2010-12-03","BKDP"
121,124,118,121,56233500,"2010-12-06","BKDP"
118,122,117,118,7676500,"2010-12-08","BKDP"
119,119,118,119,1942500,"2010-12-09","BKDP"
119,119,116,119,2405500,"2010-12-10","BKDP"
117,120,117,117,1222000,"2010-12-13","BKDP"
118,118,114,118,8671000,"2010-12-14","BKDP"
118,120,117,118,3075500,"2010-12-15","BKDP"
116,117,114,116,1134000,"2010-12-16","BKDP"
117,119,117,117,2310000,"2010-12-17","BKDP"
116,117,116,116,2232000,"2010-12-20","BKDP"
115,117,115,115,945500,"2010-12-21","BKDP"
118,118,115,118,2053000,"2010-12-22","BKDP"
116,118,115,116,526000,"2010-12-23","BKDP"
115,118,115,115,430500,"2010-12-27","BKDP"
115,120,115,115,1311000,"2010-12-28","BKDP"
117,118,115,117,146500,"2010-12-29","BKDP"
116,119,115,116,254000,"2010-12-30","BKDP"
116,118,113,116,406500,"2011-01-03","BKDP"
118,118,115,118,6094500,"2011-01-04","BKDP"
115,118,114,115,2843000,"2011-01-05","BKDP"
117,117,115,117,294500,"2011-01-06","BKDP"
112,115,109,112,1655500,"2011-01-07","BKDP"
106,110,106,106,436000,"2011-01-10","BKDP"
96,108,96,96,1805000,"2011-01-11","BKDP"
101,102,96,101,1143000,"2011-01-12","BKDP"
99,105,98,99,1731000,"2011-01-13","BKDP"
100,100,98,100,1042500,"2011-01-14","BKDP"
103,105,98,103,1086000,"2011-01-17","BKDP"
103,105,101,103,526500,"2011-01-18","BKDP"
110,117,99,110,9758500,"2011-01-19","BKDP"
113,115,110,113,9372500,"2011-01-20","BKDP"
115,117,106,115,5031500,"2011-01-21","BKDP"
119,122,114,119,16642500,"2011-01-24","BKDP"
119,120,117,119,2241500,"2011-01-25","BKDP"
125,127,117,125,36657000,"2011-01-26","BKDP"
123,131,121,123,5217500,"2011-01-27","BKDP"
122,122,119,122,1694500,"2011-01-28","BKDP"
120,121,115,120,4006500,"2011-01-31","BKDP"
121,121,117,121,515000,"2011-02-01","BKDP"
124,124,117,124,7910000,"2011-02-02","BKDP"
123,124,122,123,1170500,"2011-02-04","BKDP"
122,125,121,122,1977000,"2011-02-07","BKDP"
121,123,121,121,211500,"2011-02-08","BKDP"
120,121,119,120,478000,"2011-02-09","BKDP"
119,120,118,119,439500,"2011-02-10","BKDP"
118,120,116,118,419000,"2011-02-11","BKDP"
118,119,111,118,1177500,"2011-02-14","BKDP"
118,118,116,118,176000,"2011-02-16","BKDP"
118,118,116,118,485000,"2011-02-17","BKDP"
117,118,117,117,275500,"2011-02-18","BKDP"
118,120,118,118,2807000,"2011-02-21","BKDP"
118,118,115,118,2260500,"2011-02-22","BKDP"
120,120,117,120,5561000,"2011-02-23","BKDP"
118,121,116,118,3591500,"2011-02-24","BKDP"
119,119,116,119,1089000,"2011-02-25","BKDP"
118,118,117,118,227500,"2011-02-28","BKDP"
118,118,116,118,1065500,"2011-03-01","BKDP"
119,119,116,119,830500,"2011-03-02","BKDP"
118,119,117,118,60500,"2011-03-03","BKDP"
118,118,117,118,30000,"2011-03-04","BKDP"
118,123,117,118,5064500,"2011-03-07","BKDP"
118,118,114,118,2215000,"2011-03-08","BKDP"
123,127,116,123,46520500,"2011-03-09","BKDP"
123,123,122,123,494000,"2011-03-10","BKDP"
121,122,120,121,9379500,"2011-03-11","BKDP"
124,129,123,124,22574000,"2011-03-14","BKDP"
125,126,122,125,9561000,"2011-03-15","BKDP"
125,126,123,125,9309500,"2011-03-16","BKDP"
123,124,122,123,3497500,"2011-03-17","BKDP"
123,125,122,123,4201500,"2011-03-18","BKDP"
123,125,123,123,563500,"2011-03-21","BKDP"
121,123,119,121,7852000,"2011-03-22","BKDP"
123,125,123,123,1508000,"2011-03-23","BKDP"
125,125,121,125,10122500,"2011-03-24","BKDP"
125,128,124,125,8446000,"2011-03-25","BKDP"
124,125,124,124,2280000,"2011-03-28","BKDP"
126,126,124,126,3835000,"2011-03-29","BKDP"
128,128,125,128,7125500,"2011-03-30","BKDP"
128,130,126,128,12806500,"2011-03-31","BKDP"
127,128,126,127,1850500,"2011-04-01","BKDP"
125,127,124,125,3866000,"2011-04-04","BKDP"
126,127,124,126,7283500,"2011-04-05","BKDP"
124,124,123,124,2068500,"2011-04-06","BKDP"
124,126,123,124,2310000,"2011-04-07","BKDP"
126,127,122,126,12011500,"2011-04-08","BKDP"
125,126,122,125,3237000,"2011-04-11","BKDP"
124,124,123,124,740500,"2011-04-12","BKDP"
123,123,122,123,414000,"2011-04-13","BKDP"
123,124,122,123,4178000,"2011-04-14","BKDP"
123,123,122,123,934500,"2011-04-15","BKDP"
121,122,121,121,2015000,"2011-04-18","BKDP"
123,123,120,123,2081000,"2011-04-19","BKDP"
135,135,120,135,28577000,"2011-04-20","BKDP"
146,146,131,146,118724500,"2011-04-21","BKDP"
142,151,139,142,126453000,"2011-04-25","BKDP"
137,142,136,137,30412500,"2011-04-26","BKDP"
141,145,138,141,102451000,"2011-04-27","BKDP"
141,144,140,141,32322000,"2011-04-28","BKDP"
141,141,139,141,4436000,"2011-04-29","BKDP"
139,141,139,139,11813000,"2011-05-02","BKDP"
138,139,138,138,3551500,"2011-05-03","BKDP"
138,139,137,138,4252000,"2011-05-04","BKDP"
141,142,137,141,38559500,"2011-05-05","BKDP"
140,141,140,140,1071000,"2011-05-06","BKDP"
141,141,140,141,1043000,"2011-05-09","BKDP"
143,145,140,143,42806500,"2011-05-10","BKDP"
143,144,142,143,6180500,"2011-05-11","BKDP"
142,143,141,142,8577000,"2011-05-12","BKDP"
140,141,139,140,2449500,"2011-05-13","BKDP"
137,140,137,137,11949000,"2011-05-16","BKDP"
138,141,137,138,29630500,"2011-05-18","BKDP"
137,138,137,137,1253500,"2011-05-19","BKDP"
137,138,137,137,909500,"2011-05-20","BKDP"
136,137,135,136,9470500,"2011-05-23","BKDP"
138,140,134,138,21315500,"2011-05-24","BKDP"
137,139,136,137,21861500,"2011-05-25","BKDP"
136,138,136,136,326000,"2011-05-26","BKDP"
134,136,134,134,3025000,"2011-05-27","BKDP"
133,135,133,133,2411500,"2011-05-30","BKDP"
135,137,131,135,31636500,"2011-05-31","BKDP"
134,135,133,134,2447500,"2011-06-01","BKDP"
132,133,132,132,1546500,"2011-06-03","BKDP"
133,134,133,133,5294500,"2011-06-06","BKDP"
131,133,131,131,1467000,"2011-06-07","BKDP"
130,132,130,130,2636000,"2011-06-08","BKDP"
132,134,129,132,19341500,"2011-06-09","BKDP"
130,133,130,130,3646500,"2011-06-10","BKDP"
128,130,128,128,2759000,"2011-06-13","BKDP"
130,131,129,130,6528000,"2011-06-14","BKDP"
130,131,130,130,471500,"2011-06-15","BKDP"
128,130,128,128,1574000,"2011-06-16","BKDP"
127,129,127,127,4001000,"2011-06-17","BKDP"
126,127,126,126,105000,"2011-06-20","BKDP"
127,127,126,127,1483000,"2011-06-21","BKDP"
127,128,127,127,1538000,"2011-06-22","BKDP"
128,129,128,128,873500,"2011-06-23","BKDP"
127,127,127,127,1399000,"2011-06-24","BKDP"
126,127,125,126,4605500,"2011-06-27","BKDP"
127,127,126,127,94500,"2011-06-28","BKDP"
126,126,126,126,213000,"2011-06-30","BKDP"
129,129,126,129,5030500,"2011-07-01","BKDP"
129,129,129,129,0,"2011-07-04","BKDP"
129,133,127,129,42969500,"2011-07-05","BKDP"
129,130,128,129,3395000,"2011-07-06","BKDP"
129,129,128,129,690500,"2011-07-07","BKDP"
127,129,127,127,2194000,"2011-07-08","BKDP"
128,128,125,128,7901500,"2011-07-11","BKDP"
128,132,126,128,26900000,"2011-07-12","BKDP"
128,128,127,128,1483500,"2011-07-13","BKDP"
129,129,126,129,6131500,"2011-07-14","BKDP"
128,129,127,128,2484500,"2011-07-15","BKDP"
127,129,126,127,2727000,"2011-07-18","BKDP"
128,129,127,128,2961000,"2011-07-19","BKDP"
129,132,127,129,27379000,"2011-07-20","BKDP"
129,130,128,129,10902000,"2011-07-21","BKDP"
135,139,127,135,78390500,"2011-07-22","BKDP"
143,148,132,143,172697500,"2011-07-25","BKDP"
141,145,138,141,54028000,"2011-07-26","BKDP"
143,144,139,143,23201500,"2011-07-27","BKDP"
140,143,140,140,3692500,"2011-07-28","BKDP"
140,141,140,140,4230000,"2011-07-29","BKDP"
142,143,138,142,41379000,"2011-08-01","BKDP"
140,146,140,140,53323000,"2011-08-02","BKDP"
138,140,138,138,2133500,"2011-08-03","BKDP"
139,141,137,139,9033000,"2011-08-04","BKDP"
130,135,126,130,2846500,"2011-08-05","BKDP"
124,126,123,124,7703000,"2011-08-08","BKDP"
117,123,112,117,2201500,"2011-08-09","BKDP"
123,127,120,123,12888000,"2011-08-10","BKDP"
123,123,121,123,893500,"2011-08-11","BKDP"
122,124,122,122,650500,"2011-08-12","BKDP"
124,124,121,124,268500,"2011-08-15","BKDP"
124,130,123,124,22471500,"2011-08-16","BKDP"
124,130,124,124,30697500,"2011-08-18","BKDP"
117,124,117,117,4231000,"2011-08-19","BKDP"
118,118,117,118,290000,"2011-08-22","BKDP"
117,118,117,117,265000,"2011-08-23","BKDP"
118,119,118,118,218500,"2011-08-24","BKDP"
121,125,116,121,13784500,"2011-08-25","BKDP"
119,120,118,119,1202500,"2011-08-26","BKDP"
119,121,119,119,9556500,"2011-09-05","BKDP"
121,125,117,121,31371500,"2011-09-06","BKDP"
123,126,122,123,13537500,"2011-09-07","BKDP"
123,124,122,123,1921500,"2011-09-08","BKDP"
123,124,122,123,1378500,"2011-09-09","BKDP"
119,123,118,119,10738000,"2011-09-12","BKDP"
121,124,120,121,20805000,"2011-09-13","BKDP"
121,121,119,121,1732500,"2011-09-14","BKDP"
119,121,119,119,1291000,"2011-09-15","BKDP"
119,119,118,119,200500,"2011-09-16","BKDP"
117,119,117,117,1675000,"2011-09-19","BKDP"
117,118,115,117,2531500,"2011-09-20","BKDP"
114,117,114,114,484500,"2011-09-21","BKDP"
100,111,100,100,3073000,"2011-09-22","BKDP"
100,103,97,100,1527500,"2011-09-23","BKDP"
87,100,83,87,2881500,"2011-09-26","BKDP"
96,97,92,96,124500,"2011-09-27","BKDP"
101,103,97,101,3570000,"2011-09-28","BKDP"
104,105,98,104,887000,"2011-09-29","BKDP"
102,104,101,102,426000,"2011-09-30","BKDP"
95,100,94,95,776000,"2011-10-03","BKDP"
90,90,90,90,202500,"2011-10-04","BKDP"
89,90,89,89,904500,"2011-10-05","BKDP"
91,96,90,91,1138500,"2011-10-06","BKDP"
91,93,91,91,215500,"2011-10-07","BKDP"
91,98,91,91,24500,"2011-10-10","BKDP"
95,99,90,95,987500,"2011-10-11","BKDP"
98,98,95,98,63500,"2011-10-12","BKDP"
100,103,98,100,712000,"2011-10-13","BKDP"
100,101,100,100,84500,"2011-10-14","BKDP"
104,104,100,104,429500,"2011-10-17","BKDP"
100,102,100,100,78000,"2011-10-18","BKDP"
104,108,100,104,3246500,"2011-10-19","BKDP"
100,104,100,100,250500,"2011-10-20","BKDP"
100,100,100,100,25000,"2011-10-21","BKDP"
115,116,102,115,29669500,"2011-10-24","BKDP"
120,123,114,120,133029500,"2011-10-25","BKDP"
120,126,116,120,66163500,"2011-10-26","BKDP"
121,123,115,121,21367000,"2011-10-27","BKDP"
120,125,120,120,25495000,"2011-10-28","BKDP"
120,122,118,120,23477000,"2011-10-31","BKDP"
118,120,118,118,2755500,"2011-11-01","BKDP"
117,117,115,117,742500,"2011-11-02","BKDP"
117,117,117,117,493000,"2011-11-03","BKDP"
132,132,118,132,38169000,"2011-11-04","BKDP"
127,134,127,127,14677500,"2011-11-07","BKDP"
127,128,125,127,1642000,"2011-11-08","BKDP"
129,130,124,129,2230000,"2011-11-09","BKDP"
125,125,123,125,576500,"2011-11-10","BKDP"
127,127,125,127,446000,"2011-11-11","BKDP"
128,130,127,128,2532000,"2011-11-14","BKDP"
125,126,124,125,1791500,"2011-11-15","BKDP"
122,124,122,122,4e+05,"2011-11-16","BKDP"
121,125,120,121,89000,"2011-11-17","BKDP"
119,120,119,119,194500,"2011-11-18","BKDP"
117,119,117,117,640500,"2011-11-21","BKDP"
114,118,114,114,288000,"2011-11-22","BKDP"
114,114,114,114,288000,"2011-11-23","BKDP"
118,118,118,118,500,"2011-11-24","BKDP"
118,118,118,118,500,"2011-11-25","BKDP"
118,118,118,118,500,"2011-11-28","BKDP"
113,114,111,113,889500,"2011-11-29","BKDP"
111,115,111,111,6500,"2011-11-30","BKDP"
111,111,111,111,0,"2011-12-01","BKDP"
111,114,111,111,786000,"2011-12-02","BKDP"
113,115,111,113,274500,"2011-12-05","BKDP"
113,114,113,113,38000,"2011-12-06","BKDP"
113,113,113,113,11000,"2011-12-07","BKDP"
113,113,113,113,11000,"2011-12-08","BKDP"
111,113,111,111,2e+05,"2011-12-09","BKDP"
114,116,111,114,2676000,"2011-12-12","BKDP"
118,121,114,118,3231000,"2011-12-13","BKDP"
117,119,117,117,442000,"2011-12-14","BKDP"
114,117,114,114,125000,"2011-12-15","BKDP"
118,120,115,118,466000,"2011-12-16","BKDP"
118,118,118,118,0,"2011-12-19","BKDP"
118,121,116,118,451000,"2011-12-20","BKDP"
112,118,112,112,1358500,"2011-12-21","BKDP"
114,120,112,114,35500,"2011-12-22","BKDP"
122,130,116,122,18683000,"2011-12-23","BKDP"
119,122,118,119,185500,"2011-12-27","BKDP"
120,120,118,120,400500,"2011-12-28","BKDP"
116,116,116,116,500,"2011-12-29","BKDP"
115,117,115,115,139500,"2011-12-30","BKDP"
117,117,117,117,50000,"2012-01-02","BKDP"
117,120,117,117,84500,"2012-01-03","BKDP"
119,119,117,119,28000,"2012-01-04","BKDP"
119,119,117,119,102000,"2012-01-05","BKDP"
119,119,116,119,370000,"2012-01-06","BKDP"
115,118,115,115,344000,"2012-01-09","BKDP"
117,118,116,117,52000,"2012-01-10","BKDP"
116,116,116,116,10000,"2012-01-11","BKDP"
117,117,116,117,11000,"2012-01-12","BKDP"
116,116,116,116,3,"2012-01-13","BKDP"
118,118,116,118,173500,"2012-01-16","BKDP"
118,120,115,118,551500,"2012-01-17","BKDP"
118,118,115,118,111000,"2012-01-18","BKDP"
118,118,116,118,50500,"2012-01-19","BKDP"
118,118,115,118,29500,"2012-01-20","BKDP"
116,118,115,116,81000,"2012-01-24","BKDP"
116,120,115,116,35000,"2012-01-25","BKDP"
116,120,115,116,2000,"2012-01-26","BKDP"
115,118,115,115,78500,"2012-01-27","BKDP"
114,115,114,114,96500,"2012-01-30","BKDP"
112,119,112,112,598500,"2012-01-31","BKDP"
114,117,113,114,11000,"2012-02-01","BKDP"
112,114,112,112,32500,"2012-02-02","BKDP"
112,112,112,112,32500,"2012-02-03","BKDP"
114,114,114,114,1384000,"2012-02-06","BKDP"
112,113,112,112,52000,"2012-02-07","BKDP"
114,114,112,114,35000,"2012-02-08","BKDP"
119,119,118,119,1000,"2012-02-09","BKDP"
119,119,119,119,1000,"2012-02-10","BKDP"
118,118,118,118,500,"2012-02-13","BKDP"
116,116,113,116,20500,"2012-02-14","BKDP"
116,116,116,116,20500,"2012-02-15","BKDP"
118,119,116,118,389500,"2012-02-16","BKDP"
118,118,118,118,1e+05,"2012-02-17","BKDP"
118,118,118,118,1e+05,"2012-02-20","BKDP"
116,116,116,116,5500,"2012-02-21","BKDP"
113,116,112,113,48000,"2012-02-22","BKDP"
117,117,114,117,26000,"2012-02-23","BKDP"
117,117,117,117,26000,"2012-02-24","BKDP"
117,117,117,117,26000,"2012-02-27","BKDP"
115,115,115,115,733500,"2012-02-28","BKDP"
114,114,111,114,49500,"2012-02-29","BKDP"
114,114,110,114,6500,"2012-03-01","BKDP"
110,110,110,110,150000,"2012-03-02","BKDP"
117,117,110,117,5500,"2012-03-05","BKDP"
116,116,116,116,500,"2012-03-06","BKDP"
120,120,120,120,500,"2012-03-07","BKDP"
113,113,113,113,113000,"2012-03-08","BKDP"
120,120,110,116,1,"2012-03-09","BKDP"
115,118,111,115,4006500,"2012-03-12","BKDP"
116,118,113,116,288500,"2012-03-13","BKDP"
115,120,115,115,124500,"2012-03-14","BKDP"
113,113,113,113,10000,"2012-03-15","BKDP"
113,113,113,113,48000,"2012-03-16","BKDP"
112,112,112,112,35000,"2012-03-19","BKDP"
113,113,112,113,114500,"2012-03-20","BKDP"
113,113,113,113,114500,"2012-03-21","BKDP"
112,118,111,112,132500,"2012-03-22","BKDP"
111,111,111,111,141500,"2012-03-26","BKDP"
112,112,112,112,11000,"2012-03-27","BKDP"
112,112,112,112,11000,"2012-03-28","BKDP"
116,119,116,116,1000,"2012-03-29","BKDP"
116,116,116,116,1000,"2012-03-30","BKDP"
115,120,111,115,179000,"2012-04-02","BKDP"
115,115,115,115,0,"2012-04-03","BKDP"
111,111,111,111,12000,"2012-04-04","BKDP"
111,111,111,111,12000,"2012-04-05","BKDP"
115,115,115,115,37500,"2012-04-09","BKDP"
111,112,111,111,29000,"2012-04-10","BKDP"
112,116,110,112,1563500,"2012-04-11","BKDP"
115,118,113,115,3455500,"2012-04-12","BKDP"
112,115,112,112,343500,"2012-04-13","BKDP"
112,112,112,112,756000,"2012-04-16","BKDP"
112,115,112,112,417000,"2012-04-17","BKDP"
111,115,111,111,541500,"2012-04-18","BKDP"
111,113,111,111,169000,"2012-04-19","BKDP"
112,112,112,112,78500,"2012-04-20","BKDP"
112,117,112,112,879500,"2012-04-23","BKDP"
112,114,112,112,312000,"2012-04-24","BKDP"
113,118,112,113,1432500,"2012-04-25","BKDP"
117,124,115,117,27480000,"2012-04-26","BKDP"
116,117,116,116,795500,"2012-04-27","BKDP"
120,122,119,120,10142500,"2012-04-30","BKDP"
119,121,118,119,2835000,"2012-05-01","BKDP"
118,118,118,118,732500,"2012-05-02","BKDP"
120,121,117,120,1984500,"2012-05-03","BKDP"
117,120,117,117,614500,"2012-05-04","BKDP"
114,115,114,114,1184500,"2012-05-07","BKDP"
112,114,112,112,266000,"2012-05-08","BKDP"
112,119,112,112,912500,"2012-05-09","BKDP"
112,114,111,112,310500,"2012-05-10","BKDP"
110,115,110,110,262000,"2012-05-11","BKDP"
109,112,109,109,1163500,"2012-05-14","BKDP"
114,114,105,114,292500,"2012-05-15","BKDP"
108,114,108,108,52000,"2012-05-16","BKDP"
108,108,108,108,52000,"2012-05-21","BKDP"
106,114,106,106,4500,"2012-05-22","BKDP"
110,110,107,110,6000,"2012-05-23","BKDP"
107,107,107,107,1000,"2012-05-24","BKDP"
106,106,106,106,6000,"2012-05-25","BKDP"
106,106,106,106,6000,"2012-05-28","BKDP"
112,112,105,112,15000,"2012-05-29","BKDP"
101,105,98,101,1628500,"2012-05-30","BKDP"
110,110,95,110,38000,"2012-05-31","BKDP"
110,110,110,110,38000,"2012-06-01","BKDP"
105,105,92,105,71000,"2012-06-04","BKDP"
105,105,105,105,71000,"2012-06-05","BKDP"
98,98,96,98,67000,"2012-06-06","BKDP"
99,99,99,99,20000,"2012-06-07","BKDP"
106,106,98,106,14000,"2012-06-08","BKDP"
105,105,105,105,1500,"2012-06-11","BKDP"
105,105,105,105,1500,"2012-06-12","BKDP"
105,105,105,105,1500,"2012-06-13","BKDP"
105,105,105,105,1500,"2012-06-14","BKDP"
105,105,105,105,1500,"2012-06-15","BKDP"
105,105,105,105,1500,"2012-06-18","BKDP"
100,100,100,100,5000,"2012-06-19","BKDP"
109,109,109,109,1000,"2012-06-20","BKDP"
111,114,111,111,5500,"2012-06-21","BKDP"
111,111,111,111,5500,"2012-06-22","BKDP"
111,111,111,111,5500,"2012-06-25","BKDP"
111,113,98,112,54000,"2012-06-26","BKDP"
112,112,112,112,54000,"2012-06-27","BKDP"
112,109,109,109,500,"2012-06-28","BKDP"
109,109,109,109,500,"2012-06-29","BKDP"
109,109,109,109,500,"2012-07-02","BKDP"
104,104,104,104,31000,"2012-07-03","BKDP"
105,105,96,105,52500,"2012-07-04","BKDP"
101,101,101,101,25000,"2012-07-05","BKDP"
98,99,98,98,75000,"2012-07-06","BKDP"
100,100,100,100,12500,"2012-07-09","BKDP"
102,103,102,102,37500,"2012-07-10","BKDP"
102,102,102,102,37500,"2012-07-11","BKDP"
102,102,102,102,37500,"2012-07-12","BKDP"
102,102,102,102,37500,"2012-07-13","BKDP"
102,102,102,102,37500,"2012-07-16","BKDP"
102,102,102,102,37500,"2012-07-17","BKDP"
100,103,100,100,6792500,"2012-07-18","BKDP"
100,100,100,100,6792500,"2012-07-19","BKDP"
99,99,99,99,50000,"2012-07-20","BKDP"
99,99,99,99,50000,"2012-07-23","BKDP"
99,99,99,99,50000,"2012-07-24","BKDP"
99,99,99,99,50000,"2012-07-25","BKDP"
99,99,99,99,50000,"2012-07-26","BKDP"
99,99,99,99,50000,"2012-07-27","BKDP"
99,99,99,99,50000,"2012-07-30","BKDP"
99,99,99,99,50000,"2012-07-31","BKDP"
95,95,95,95,75000,"2012-08-01","BKDP"
92,92,92,92,500,"2012-08-02","BKDP"
92,92,92,92,500,"2012-08-03","BKDP"
92,92,92,92,50000,"2012-08-06","BKDP"
92,92,92,92,50000,"2012-08-07","BKDP"
92,92,87,92,26500,"2012-08-08","BKDP"
102,102,97,102,139500,"2012-08-09","BKDP"
102,102,102,102,139500,"2012-08-10","BKDP"
102,102,102,102,139500,"2012-08-13","BKDP"
104,105,104,104,4500,"2012-08-14","BKDP"
104,104,104,104,4500,"2012-08-15","BKDP"
104,104,104,104,4500,"2012-08-16","BKDP"
110,110,110,110,500,"2012-08-23","BKDP"
110,110,110,110,500,"2012-08-24","BKDP"
110,110,110,110,500,"2012-08-27","BKDP"
106,108,101,106,1077500,"2012-08-28","BKDP"
110,110,100,110,1174500,"2012-08-29","BKDP"
100,100,90,100,176000,"2012-08-30","BKDP"
100,100,100,100,176000,"2012-08-31","BKDP"
100,100,93,100,1500,"2012-09-03","BKDP"
90,100,90,90,7500,"2012-09-04","BKDP"
91,99,90,91,51000,"2012-09-05","BKDP"
91,91,91,91,51000,"2012-09-06","BKDP"
90,92,90,90,50000,"2012-09-07","BKDP"
98,99,90,98,28500,"2012-09-10","BKDP"
99,99,90,99,21500,"2012-09-11","BKDP"
98,98,91,98,1500,"2012-09-12","BKDP"
98,98,98,98,2500,"2012-09-13","BKDP"
98,98,98,98,2500,"2012-09-14","BKDP"
108,109,93,108,12941500,"2012-09-17","BKDP"
107,107,103,107,1942000,"2012-09-18","BKDP"
105,105,105,105,287500,"2012-09-19","BKDP"
104,108,104,104,2645500,"2012-09-20","BKDP"
105,105,102,105,687500,"2012-09-21","BKDP"
105,112,103,105,572500,"2012-09-24","BKDP"
104,105,103,104,1557500,"2012-09-25","BKDP"
107,110,103,107,7861000,"2012-09-26","BKDP"
107,108,107,107,517500,"2012-09-27","BKDP"
106,106,106,106,56500,"2012-09-28","BKDP"
106,107,106,106,251000,"2012-10-01","BKDP"
106,106,106,106,62000,"2012-10-02","BKDP"
106,106,106,106,62000,"2012-10-03","BKDP"
101,101,101,101,500,"2012-10-04","BKDP"
106,106,104,106,101500,"2012-10-05","BKDP"
103,105,103,103,185000,"2012-10-08","BKDP"
103,103,103,103,2500,"2012-10-09","BKDP"
103,103,103,103,2500,"2012-10-10","BKDP"
103,103,103,103,2500,"2012-10-11","BKDP"
103,103,103,103,2500,"2012-10-12","BKDP"
103,103,103,103,2500,"2012-10-15","BKDP"
103,103,103,103,2500,"2012-10-16","BKDP"
103,103,103,103,2500,"2012-10-17","BKDP"
100,103,96,100,96500,"2012-10-18","BKDP"
95,95,95,95,5000,"2012-10-19","BKDP"
95,95,95,95,5000,"2012-10-22","BKDP"
101,105,100,101,5000,"2012-10-23","BKDP"
104,104,104,104,3000,"2012-10-24","BKDP"
103,106,103,103,13500,"2012-10-25","BKDP"
105,105,103,105,86000,"2012-10-29","BKDP"
105,105,105,105,86000,"2012-10-30","BKDP"
105,105,105,105,86000,"2012-10-31","BKDP"
105,105,105,105,86000,"2012-11-01","BKDP"
105,105,105,105,86000,"2012-11-02","BKDP"
95,100,95,95,7000,"2012-11-05","BKDP"
99,99,99,99,250500,"2012-11-06","BKDP"
99,99,94,99,10500,"2012-11-07","BKDP"
99,99,99,99,1000,"2012-11-08","BKDP"
95,96,90,95,900500,"2012-11-09","BKDP"
96,96,96,96,1000,"2012-11-12","BKDP"
93,95,92,93,115000,"2012-11-13","BKDP"
93,93,92,93,13500,"2012-11-14","BKDP"
93,93,93,93,13500,"2012-11-19","BKDP"
93,94,93,93,2000,"2012-11-20","BKDP"
91,92,90,91,41000,"2012-11-21","BKDP"
90,91,90,90,130000,"2012-11-22","BKDP"
96,96,94,96,98000,"2012-11-23","BKDP"
92,93,92,92,80000,"2012-11-26","BKDP"
100,101,94,100,660000,"2012-11-27","BKDP"
100,100,100,100,660000,"2012-11-28","BKDP"
99,99,92,99,22000,"2012-11-29","BKDP"
97,97,97,97,500,"2012-11-30","BKDP"
97,97,97,97,500,"2012-12-03","BKDP"
99,101,96,99,172500,"2012-12-04","BKDP"
94,101,94,94,114000,"2012-12-05","BKDP"
94,94,94,94,114000,"2012-12-06","BKDP"
92,96,92,92,10000,"2012-12-07","BKDP"
92,93,92,92,6000,"2012-12-10","BKDP"
90,90,90,90,14000,"2012-12-11","BKDP"
90,90,90,90,1e+05,"2012-12-12","BKDP"
90,90,90,90,10000,"2012-12-13","BKDP"
94,96,91,94,310500,"2012-12-14","BKDP"
92,92,91,92,252000,"2012-12-17","BKDP"
90,92,90,90,32500,"2012-12-18","BKDP"
90,90,90,90,2000,"2012-12-19","BKDP"
90,90,90,90,2000,"2012-12-20","BKDP"
89,89,89,89,500,"2012-12-21","BKDP"
94,94,94,94,3,"2012-12-26","BKDP"
95,95,95,95,500,"2012-12-27","BKDP"
88,90,88,88,1e+05,"2012-12-28","BKDP"
88,88,88,88,71000,"2013-01-02","BKDP"
93,94,88,93,105000,"2013-01-03","BKDP"
93,93,93,93,0,"2013-01-04","BKDP"
89,90,89,89,12500,"2013-01-07","BKDP"
93,93,93,93,500,"2013-01-08","BKDP"
93,93,93,93,500,"2013-01-09","BKDP"
89,89,89,89,5500,"2013-01-10","BKDP"
84,88,78,84,594500,"2013-01-11","BKDP"
83,85,83,83,4500,"2013-01-14","BKDP"
93,94,87,93,514000,"2013-01-15","BKDP"
92,95,92,92,26000,"2013-01-16","BKDP"
90,90,90,90,9000,"2013-01-17","BKDP"
95,95,93,95,23500,"2013-01-18","BKDP"
95,96,90,95,5500,"2013-01-21","BKDP"
90,96,89,90,408500,"2013-01-22","BKDP"
90,90,90,90,1000,"2013-01-23","BKDP"
94,97,90,94,142500,"2013-01-25","BKDP"
93,93,93,93,12500,"2013-01-28","BKDP"
91,91,90,91,167500,"2013-01-29","BKDP"
92,92,92,92,1000,"2013-01-30","BKDP"
91,91,91,91,25000,"2013-01-31","BKDP"
92,92,92,92,500,"2013-02-01","BKDP"
99,106,96,99,6824500,"2013-02-04","BKDP"
98,100,95,98,551500,"2013-02-05","BKDP"
97,97,96,97,51500,"2013-02-06","BKDP"
96,97,96,96,94000,"2013-02-07","BKDP"
96,96,96,96,500,"2013-02-08","BKDP"
96,96,95,96,155500,"2013-02-11","BKDP"
97,97,97,97,1000,"2013-02-12","BKDP"
96,96,95,96,177500,"2013-02-13","BKDP"
95,95,95,95,221500,"2013-02-14","BKDP"
95,95,95,95,221500,"2013-02-15","BKDP"
97,97,97,97,39000,"2013-02-18","BKDP"
93,93,93,93,13000,"2013-02-19","BKDP"
95,100,93,95,254000,"2013-02-20","BKDP"
94,95,93,94,432000,"2013-02-21","BKDP"
93,94,93,93,49000,"2013-02-22","BKDP"
93,93,92,93,525000,"2013-02-25","BKDP"
93,93,93,93,525000,"2013-02-26","BKDP"
95,101,92,95,1862000,"2013-02-27","BKDP"
102,105,95,102,3080000,"2013-02-28","BKDP"
100,101,100,100,231000,"2013-03-01","BKDP"
100,100,100,100,0,"2013-03-04","BKDP"
102,109,101,102,889500,"2013-03-05","BKDP"
102,105,102,102,240000,"2013-03-06","BKDP"
103,109,103,103,1196000,"2013-03-07","BKDP"
103,103,103,103,254000,"2013-03-08","BKDP"
103,105,103,103,60500,"2013-03-11","BKDP"
105,105,103,105,323500,"2013-03-13","BKDP"
102,102,102,102,100500,"2013-03-14","BKDP"
100,100,97,100,178000,"2013-03-15","BKDP"
100,100,100,100,12500,"2013-03-18","BKDP"
101,101,99,101,254000,"2013-03-19","BKDP"
100,100,100,100,1084000,"2013-03-20","BKDP"
100,100,100,100,46500,"2013-03-21","BKDP"
100,100,100,100,46500,"2013-03-22","BKDP"
100,100,100,100,46500,"2013-03-25","BKDP"
98,107,95,98,460500,"2013-03-26","BKDP"
93,95,93,93,340000,"2013-03-27","BKDP"
96,99,96,96,58500,"2013-03-28","BKDP"
94,96,92,94,86000,"2013-04-01","BKDP"
92,94,92,92,388500,"2013-04-02","BKDP"
95,96,94,95,3,"2013-04-03","BKDP"
95,95,94,95,94500,"2013-04-04","BKDP"
95,95,94,95,55500,"2013-04-05","BKDP"
93,94,93,93,972000,"2013-04-08","BKDP"
99,100,93,99,3087000,"2013-04-09","BKDP"
97,99,96,97,76500,"2013-04-10","BKDP"
96,98,94,96,734000,"2013-04-11","BKDP"
97,98,95,97,751500,"2013-04-12","BKDP"
105,105,95,105,2500000,"2013-04-15","BKDP"
100,104,98,100,469500,"2013-04-16","BKDP"
100,104,99,100,185000,"2013-04-17","BKDP"
99,99,92,99,3565500,"2013-04-18","BKDP"
98,100,98,98,162500,"2013-04-19","BKDP"
96,107,96,104,3,"2013-04-22","BKDP"
104,104,104,104,0,"2013-04-23","BKDP"
100,101,100,101,180000,"2013-04-24","BKDP"
100,104,100,103,905000,"2013-04-25","BKDP"
103,103,103,103,905000,"2013-04-26","BKDP"
100,100,100,100,518000,"2013-04-29","BKDP"
101,101,101,101,135500,"2013-04-30","BKDP"
101,104,101,104,68500,"2013-05-01","BKDP"
101,101,101,101,129500,"2013-05-02","BKDP"
100,100,99,99,1178500,"2013-05-03","BKDP"
104,104,100,100,137500,"2013-05-06","BKDP"
100,105,100,105,575500,"2013-05-07","BKDP"
105,117,103,113,3,"2013-05-08","BKDP"
112,112,110,110,927000,"2013-05-10","BKDP"
109,109,105,105,923000,"2013-05-13","BKDP"
105,107,105,106,827500,"2013-05-14","BKDP"
106,108,105,105,825000,"2013-05-15","BKDP"
105,109,105,105,671500,"2013-05-16","BKDP"
105,105,105,105,25000,"2013-05-17","BKDP"
105,105,104,104,179500,"2013-05-20","BKDP"
104,104,103,103,487000,"2013-05-21","BKDP"
103,103,103,103,262500,"2013-05-22","BKDP"
102,102,101,101,330500,"2013-05-23","BKDP"
101,101,101,101,13500,"2013-05-24","BKDP"
104,105,104,104,480000,"2013-05-27","BKDP"
104,104,104,104,480000,"2013-05-28","BKDP"
104,104,100,100,1208000,"2013-05-29","BKDP"
100,100,100,100,1208000,"2013-05-30","BKDP"
100,100,100,100,1208000,"2013-05-31","BKDP"
100,100,100,100,500,"2013-06-03","BKDP"
105,105,99,99,3,"2013-06-04","BKDP"
100,100,100,100,448000,"2013-06-05","BKDP"
101,101,101,101,25000,"2013-06-07","BKDP"
101,101,101,101,595000,"2013-06-10","BKDP"
100,100,100,100,494500,"2013-06-11","BKDP"
100,100,100,100,494500,"2013-06-12","BKDP"
100,100,99,99,678500,"2013-06-13","BKDP"
99,99,99,99,678500,"2013-06-14","BKDP"
99,99,99,99,678500,"2013-06-17","BKDP"
101,104,101,104,350000,"2013-06-18","BKDP"
105,105,99,99,3,"2013-06-19","BKDP"
100,100,99,99,83500,"2013-06-20","BKDP"
99,99,99,99,83500,"2013-06-21","BKDP"
99,99,99,99,83500,"2013-06-24","BKDP"
99,99,99,99,83500,"2013-06-25","BKDP"
95,95,94,94,105000,"2013-06-26","BKDP"
95,95,94,94,60000,"2013-06-27","BKDP"
94,94,94,94,60000,"2013-06-28","BKDP"
94,94,94,94,1e+05,"2013-07-01","BKDP"
95,98,95,98,175000,"2013-07-02","BKDP"
95,95,92,92,1202500,"2013-07-03","BKDP"
92,92,92,92,1202500,"2013-07-04","BKDP"
92,92,92,92,127500,"2013-07-05","BKDP"
91,91,90,90,624500,"2013-07-08","BKDP"
90,90,90,90,624500,"2013-07-09","BKDP"
90,90,90,90,624500,"2013-07-10","BKDP"
90,90,90,90,624500,"2013-07-11","BKDP"
90,90,90,90,114000,"2013-07-12","BKDP"
90,90,90,90,500,"2013-07-15","BKDP"
93,102,93,97,2922000,"2013-07-16","BKDP"
97,97,96,96,50500,"2013-07-17","BKDP"
96,96,96,96,50500,"2013-07-18","BKDP"
99,99,93,93,275500,"2013-07-19","BKDP"
92,92,90,90,5e+05,"2013-07-22","BKDP"
96,101,93,93,1975000,"2013-07-23","BKDP"
94,95,92,92,355000,"2013-07-24","BKDP"
92,92,92,92,1000,"2013-07-25","BKDP"
92,92,91,91,152000,"2013-07-26","BKDP"
91,91,91,91,152000,"2013-07-29","BKDP"
92,92,92,92,500,"2013-07-30","BKDP"
92,92,92,92,500,"2013-07-31","BKDP"
92,92,92,92,500,"2013-08-01","BKDP"
92,92,92,92,500,"2013-08-02","BKDP"
92,92,92,92,500,"2013-08-12","BKDP"
92,92,92,92,25000,"2013-08-13","BKDP"
92,92,92,92,25000,"2013-08-14","BKDP"
92,92,92,92,25000,"2013-08-15","BKDP"
91,91,91,91,10000,"2013-08-16","BKDP"
90,90,90,90,128500,"2013-08-19","BKDP"
90,90,80,84,130000,"2013-08-20","BKDP"
84,84,84,84,130000,"2013-08-21","BKDP"
80,80,80,80,500,"2013-08-22","BKDP"
81,81,81,81,15000,"2013-08-23","BKDP"
86,86,86,86,27000,"2013-08-26","BKDP"
86,86,85,85,1000,"2013-08-27","BKDP"
86,86,86,86,57000,"2013-08-28","BKDP"
85,85,85,85,153000,"2013-08-29","BKDP"
81,90,79,86,1062500,"2013-08-30","BKDP"
84,84,80,80,57000,"2013-09-02","BKDP"
80,80,80,80,57000,"2013-09-03","BKDP"
81,81,80,80,1e+05,"2013-09-04","BKDP"
78,78,75,75,195000,"2013-09-05","BKDP"
80,80,80,80,50500,"2013-09-06","BKDP"
80,80,80,80,50500,"2013-09-09","BKDP"
78,78,78,78,59000,"2013-09-10","BKDP"
84,89,84,89,168000,"2013-09-11","BKDP"
89,89,89,89,168000,"2013-09-12","BKDP"
85,85,85,85,500,"2013-09-13","BKDP"
82,82,80,80,122500,"2013-09-16","BKDP"
83,84,83,84,1000,"2013-09-17","BKDP"
84,84,84,84,1000,"2013-09-18","BKDP"
81,86,81,81,62500,"2013-09-19","BKDP"
80,80,78,78,12500,"2013-09-20","BKDP"
77,77,77,77,5000,"2013-09-23","BKDP"
78,84,77,81,7500,"2013-09-24","BKDP"
77,81,77,81,10500,"2013-09-25","BKDP"
81,81,81,81,10500,"2013-09-26","BKDP"
81,81,81,81,10500,"2013-09-27","BKDP"
81,81,81,81,10500,"2013-09-30","BKDP"
81,81,81,81,10500,"2013-10-01","BKDP"
81,81,81,81,10500,"2013-10-02","BKDP"
81,81,81,81,10500,"2013-10-03","BKDP"
78,78,70,70,50000,"2013-10-04","BKDP"
72,72,72,72,44000,"2013-10-07","BKDP"
72,72,72,72,44000,"2013-10-08","BKDP"
73,73,73,73,25000,"2013-10-09","BKDP"
80,80,80,80,44000,"2013-10-10","BKDP"
73,73,73,73,1500,"2013-10-11","BKDP"
73,73,73,73,1500,"2013-10-16","BKDP"
73,73,73,73,1500,"2013-10-17","BKDP"
73,73,73,73,1500,"2013-10-18","BKDP"
73,73,73,73,1500,"2013-10-21","BKDP"
73,81,73,75,1162000,"2013-10-22","BKDP"
73,79,73,73,743000,"2013-10-23","BKDP"
76,77,75,75,135000,"2013-10-24","BKDP"
74,74,74,74,60000,"2013-10-25","BKDP"
74,74,74,74,60000,"2013-10-28","BKDP"
74,74,73,73,25000,"2013-10-29","BKDP"
73,78,73,78,25500,"2013-10-30","BKDP"
78,78,74,74,6000,"2013-10-31","BKDP"
74,74,74,74,6000,"2013-11-01","BKDP"
73,73,73,73,18000,"2013-11-04","BKDP"
78,78,75,75,59500,"2013-11-06","BKDP"
77,77,77,77,500,"2013-11-07","BKDP"
77,77,77,77,500,"2013-11-08","BKDP"
77,77,77,77,500,"2013-11-11","BKDP"
73,73,73,73,15000,"2013-11-12","BKDP"
73,75,73,73,11000,"2013-11-13","BKDP"
79,79,79,79,500,"2013-11-14","BKDP"
79,79,79,79,500,"2013-11-15","BKDP"
79,79,79,79,500,"2013-11-18","BKDP"
78,78,71,71,4000,"2013-11-19","BKDP"
71,71,71,71,4000,"2013-11-20","BKDP"
70,70,70,70,500,"2013-11-21","BKDP"
70,70,70,70,500,"2013-11-22","BKDP"
71,71,71,71,1500,"2013-11-25","BKDP"
71,71,71,71,1500,"2013-11-26","BKDP"
71,71,70,71,174500,"2013-11-27","BKDP"
71,71,71,71,174500,"2013-11-28","BKDP"
71,71,71,71,174500,"2013-11-29","BKDP"
71,71,71,71,50000,"2013-12-02","BKDP"
78,78,78,78,500,"2013-12-03","BKDP"
72,73,72,73,1000,"2013-12-04","BKDP"
73,73,73,73,1000,"2013-12-05","BKDP"
78,79,78,78,91000,"2013-12-06","BKDP"
72,73,72,73,12000,"2013-12-09","BKDP"
72,72,72,72,1500,"2013-12-10","BKDP"
72,72,72,72,1500,"2013-12-11","BKDP"
72,72,72,72,1500,"2013-12-12","BKDP"
72,72,72,72,1500,"2013-12-13","BKDP"
72,72,72,72,1500,"2013-12-16","BKDP"
75,77,75,75,14242500,"2013-12-17","BKDP"
75,75,75,75,2768500,"2013-12-18","BKDP"
75,75,75,75,2768500,"2013-12-19","BKDP"
75,75,75,75,2768500,"2013-12-20","BKDP"
75,75,75,75,2768500,"2013-12-23","BKDP"
75,75,75,75,2768500,"2013-12-24","BKDP"
80,80,80,80,500,"2013-12-27","BKDP"
80,80,80,80,500,"2013-12-30","BKDP"
80,80,80,80,500,"2014-01-02","BKDP"
80,80,80,80,500,"2014-01-03","BKDP"
78,78,71,71,20000,"2014-01-06","BKDP"
78,78,78,78,100,"2014-01-07","BKDP"
78,78,78,78,100,"2014-01-08","BKDP"
78,78,78,78,100,"2014-01-09","BKDP"
78,78,73,73,600100,"2014-01-10","BKDP"
79,79,79,79,100,"2014-01-13","BKDP"
73,78,70,78,300500,"2014-01-15","BKDP"
76,76,76,76,5000,"2014-01-16","BKDP"
76,76,76,76,5000,"2014-01-17","BKDP"
76,76,76,76,0,"2014-01-20","BKDP"
76,76,76,76,0,"2014-01-21","BKDP"
72,72,72,72,7500,"2014-01-22","BKDP"
72,72,72,72,0,"2014-01-23","BKDP"
72,72,72,72,200,"2014-01-24","BKDP"
84,84,72,72,200,"2014-01-27","BKDP"
72,72,72,72,0,"2014-01-28","BKDP"
70,80,70,80,100600,"2014-01-29","BKDP"
80,80,80,80,600,"2014-01-30","BKDP"
80,80,80,80,0,"2014-02-03","BKDP"
82,82,82,82,100,"2014-02-04","BKDP"
80,80,80,80,100,"2014-02-05","BKDP"
84,84,81,81,200,"2014-02-06","BKDP"
72,80,72,80,700,"2014-02-07","BKDP"
80,80,70,70,770200,"2014-02-10","BKDP"
75,75,70,74,18400,"2014-02-11","BKDP"
78,78,70,70,633800,"2014-02-12","BKDP"
71,75,71,74,310700,"2014-02-13","BKDP"
75,75,73,73,2600,"2014-02-14","BKDP"
71,71,71,71,700,"2014-02-17","BKDP"
71,73,71,72,49600,"2014-02-18","BKDP"
71,71,71,71,1400,"2014-02-19","BKDP"
72,72,70,70,174600,"2014-02-20","BKDP"
74,74,74,74,100,"2014-02-21","BKDP"
71,71,71,71,150000,"2014-02-24","BKDP"
71,71,71,71,20300,"2014-02-25","BKDP"
71,74,71,74,84300,"2014-02-26","BKDP"
74,74,73,73,500,"2014-02-27","BKDP"
73,73,73,73,0,"2014-02-28","BKDP"
74,74,69,74,700200,"2014-03-03","BKDP"
71,73,70,73,453100,"2014-03-04","BKDP"
75,75,69,70,766000,"2014-03-05","BKDP"
71,71,69,69,866100,"2014-03-06","BKDP"
70,71,69,69,330100,"2014-03-07","BKDP"
69,69,69,69,120000,"2014-03-10","BKDP"
69,70,69,70,19800,"2014-03-11","BKDP"
71,71,69,69,110600,"2014-03-12","BKDP"
69,70,69,69,86300,"2014-03-13","BKDP"
69,69,69,69,0,"2014-03-14","BKDP"
71,74,69,71,687000,"2014-03-17","BKDP"
71,71,69,69,30700,"2014-03-18","BKDP"
69,69,69,69,105000,"2014-03-19","BKDP"
74,74,68,68,515000,"2014-03-20","BKDP"
69,69,68,68,76300,"2014-03-21","BKDP"
68,75,66,70,166500,"2014-03-24","BKDP"
68,68,66,68,96300,"2014-03-25","BKDP"
68,70,68,69,500,"2014-03-26","BKDP"
68,68,68,68,29000,"2014-03-27","BKDP"
70,74,69,71,800,"2014-03-28","BKDP"
71,71,71,71,0,"2014-04-01","BKDP"
71,71,71,71,200,"2014-04-02","BKDP"
70,70,69,69,300,"2014-04-03","BKDP"
69,69,64,69,375800,"2014-04-04","BKDP"
68,69,66,69,20200,"2014-04-07","BKDP"
68,69,66,68,204200,"2014-04-08","BKDP"
68,68,68,68,0,"2014-04-09","BKDP"
69,70,68,69,218600,"2014-04-10","BKDP"
66,69,66,69,500,"2014-04-11","BKDP"
66,69,66,69,71600,"2014-04-14","BKDP"
69,69,69,69,200,"2014-04-15","BKDP"
69,69,69,69,0,"2014-04-16","BKDP"
69,70,68,70,81500,"2014-04-17","BKDP"
72,72,66,71,222600,"2014-04-21","BKDP"
69,69,68,68,33200,"2014-04-22","BKDP"
68,70,63,68,800300,"2014-04-23","BKDP"
72,72,68,71,1400,"2014-04-24","BKDP"
68,68,66,68,2100,"2014-04-25","BKDP"
69,69,66,66,240600,"2014-04-28","BKDP"
66,66,66,66,0,"2014-04-29","BKDP"
67,67,67,67,500,"2014-04-30","BKDP"
67,67,67,67,0,"2014-05-02","BKDP"
66,67,66,67,160200,"2014-05-05","BKDP"
67,67,66,66,400,"2014-05-06","BKDP"
67,70,66,70,32800,"2014-05-07","BKDP"
67,69,66,66,188700,"2014-05-08","BKDP"
69,73,68,70,706900,"2014-05-09","BKDP"
68,69,67,67,71500,"2014-05-12","BKDP"
67,73,67,73,47500,"2014-05-13","BKDP"
67,70,67,69,59900,"2014-05-14","BKDP"
69,70,67,67,101800,"2014-05-16","BKDP"
67,67,67,67,0,"2014-05-19","BKDP"
73,74,67,73,109300,"2014-05-20","BKDP"
66,73,66,66,280500,"2014-05-21","BKDP"
70,73,66,70,207200,"2014-05-22","BKDP"
70,70,67,70,500,"2014-05-23","BKDP"
70,70,67,70,116200,"2014-05-26","BKDP"
69,70,67,69,240600,"2014-05-28","BKDP"
68,69,66,68,293600,"2014-05-30","BKDP"
68,69,68,68,162300,"2014-06-02","BKDP"
68,70,67,68,220000,"2014-06-03","BKDP"
68,68,67,68,416900,"2014-06-04","BKDP"
69,69,67,67,700,"2014-06-05","BKDP"
67,67,67,67,300,"2014-06-06","BKDP"
66,68,66,66,16400,"2014-06-09","BKDP"
69,69,66,69,20200,"2014-06-10","BKDP"
68,70,65,68,10200,"2014-06-11","BKDP"
65,69,65,65,2800,"2014-06-12","BKDP"
68,69,67,68,8700,"2014-06-13","BKDP"
66,69,66,66,600,"2014-06-16","BKDP"
66,66,66,66,5500,"2014-06-17","BKDP"
68,68,65,68,500300,"2014-06-18","BKDP"
68,68,67,68,10600,"2014-06-19","BKDP"
68,69,67,68,800,"2014-06-20","BKDP"
68,68,66,68,11700,"2014-06-23","BKDP"
68,68,65,68,100200,"2014-06-24","BKDP"
68,69,65,68,90600,"2014-06-25","BKDP"
68,68,60,68,5900600,"2014-06-26","BKDP"
65,74,63,65,1466700,"2014-06-27","BKDP"
66,66,64,66,700700,"2014-06-30","BKDP"
67,67,66,67,553300,"2014-07-01","BKDP"
67,67,65,67,50300,"2014-07-02","BKDP"
67,67,66,67,36300,"2014-07-03","BKDP"
67,67,66,67,36600,"2014-07-04","BKDP"
67,67,66,67,5200,"2014-07-07","BKDP"
67,69,67,67,322700,"2014-07-08","BKDP"
67,67,67,67,0,"2014-07-09","BKDP"
69,75,66,69,107200,"2014-07-10","BKDP"
69,69,69,69,0,"2014-07-11","BKDP"
68,68,67,68,14700,"2014-07-14","BKDP"
83,90,68,83,25571300,"2014-07-15","BKDP"
80,94,76,80,11089400,"2014-07-16","BKDP"
75,82,73,75,2326300,"2014-07-17","BKDP"
73,76,71,73,563500,"2014-07-18","BKDP"
73,75,71,73,804000,"2014-07-21","BKDP"
72,72,72,72,359400,"2014-07-22","BKDP"
72,75,72,72,99800,"2014-07-23","BKDP"
70,71,70,70,139200,"2014-07-24","BKDP"
72,73,71,72,670400,"2014-07-25","BKDP"
71,73,70,71,21000,"2014-08-04","BKDP"
70,70,70,70,105000,"2014-08-05","BKDP"
70,70,69,70,111300,"2014-08-06","BKDP"
69,69,69,69,43600,"2014-08-07","BKDP"
70,70,70,70,44600,"2014-08-08","BKDP"
76,78,69,76,3165900,"2014-08-11","BKDP"
77,80,68,77,4522400,"2014-08-12","BKDP"
78,78,75,78,865200,"2014-08-13","BKDP"
77,78,75,77,1462300,"2014-08-14","BKDP"
82,84,78,82,4526100,"2014-08-15","BKDP"
82,84,79,82,835700,"2014-08-18","BKDP"
84,84,81,84,55900,"2014-08-19","BKDP"
83,83,80,83,122100,"2014-08-20","BKDP"
84,84,78,84,398400,"2014-08-21","BKDP"
82,83,82,82,161000,"2014-08-22","BKDP"
84,84,81,84,522500,"2014-08-25","BKDP"
84,84,84,84,102000,"2014-08-26","BKDP"
81,85,81,81,280800,"2014-08-27","BKDP"
80,81,80,80,125200,"2014-08-28","BKDP"
78,80,78,78,60000,"2014-08-29","BKDP"
78,78,78,78,0,"2014-09-01","BKDP"
80,84,76,80,266200,"2014-09-02","BKDP"
89,93,84,89,21828700,"2014-09-03","BKDP"
88,90,86,88,518200,"2014-09-04","BKDP"
89,89,87,89,28600,"2014-09-05","BKDP"
86,89,86,86,44200,"2014-09-08","BKDP"
88,91,86,88,1305200,"2014-09-09","BKDP"
88,89,87,88,97700,"2014-09-10","BKDP"
90,90,85,90,397600,"2014-09-11","BKDP"
90,90,90,90,0,"2014-09-12","BKDP"
90,91,85,90,261500,"2014-09-15","BKDP"
86,86,85,86,89500,"2014-09-16","BKDP"
85,86,85,85,160100,"2014-09-17","BKDP"
86,88,85,86,87100,"2014-09-18","BKDP"
88,90,88,88,344200,"2014-09-19","BKDP"
88,88,88,88,0,"2014-09-22","BKDP"
86,86,85,86,457900,"2014-09-23","BKDP"
89,89,89,89,100,"2014-09-24","BKDP"
90,90,87,90,1005000,"2014-09-25","BKDP"
86,89,86,86,328400,"2014-09-26","BKDP"
86,87,86,86,130600,"2014-09-29","BKDP"
90,94,86,90,1369500,"2014-09-30","BKDP"
89,89,86,89,3700,"2014-10-01","BKDP"
85,90,84,85,212700,"2014-10-02","BKDP"
88,89,88,88,2900,"2014-10-03","BKDP"
88,88,88,88,0,"2014-10-06","BKDP"
88,88,88,88,0,"2014-10-07","BKDP"
81,82,81,81,1100,"2014-10-08","BKDP"
81,81,81,81,0,"2014-10-09","BKDP"
81,81,81,81,0,"2014-10-10","BKDP"
81,81,81,81,1000,"2014-10-13","BKDP"
82,82,82,82,3500,"2014-10-14","BKDP"
82,82,82,82,0,"2014-10-15","BKDP"
81,82,81,81,64900,"2014-10-16","BKDP"
85,85,81,85,600,"2014-10-17","BKDP"
82,82,81,82,5600,"2014-10-20","BKDP"
81,82,81,81,50000,"2014-10-21","BKDP"
83,90,83,83,200,"2014-10-22","BKDP"
83,83,83,83,0,"2014-10-23","BKDP"
83,83,83,83,0,"2014-10-24","BKDP"
88,89,88,88,200,"2014-10-27","BKDP"
84,84,84,84,1300,"2014-10-28","BKDP"
84,84,84,84,0,"2014-10-29","BKDP"
84,84,84,84,0,"2014-10-30","BKDP"
84,84,84,84,0,"2014-10-31","BKDP"
84,89,84,84,4000,"2014-11-03","BKDP"
90,90,89,90,5e+05,"2014-11-04","BKDP"
90,90,90,90,0,"2014-11-05","BKDP"
88,88,88,88,55200,"2014-11-06","BKDP"
84,84,84,84,25000,"2014-11-07","BKDP"
89,89,89,89,5e+05,"2014-11-10","BKDP"
84,89,84,84,300,"2014-11-11","BKDP"
84,84,84,84,5000,"2014-11-12","BKDP"
86,86,86,86,1000,"2014-11-13","BKDP"
85,85,85,85,3200,"2014-11-14","BKDP"
85,90,84,90,218100,"2014-11-17","BKDP"
90,90,90,90,0,"2014-11-18","BKDP"
88,88,88,88,2000,"2014-11-19","BKDP"
86,94,85,86,4192300,"2014-11-20","BKDP"
85,90,85,85,13600,"2014-11-21","BKDP"
85,85,85,85,73500,"2014-11-24","BKDP"
85,85,85,85,130000,"2014-11-25","BKDP"
84,85,84,84,3e+05,"2014-11-26","BKDP"
84,84,84,84,0,"2014-11-27","BKDP"
85,93,85,85,152200,"2014-11-28","BKDP"
85,85,85,85,1000,"2014-12-01","BKDP"
90,114,86,114,22595300,"2014-12-02","BKDP"
115,128,97,98,114750500,"2014-12-03","BKDP"
102,102,92,92,14686000,"2014-12-04","BKDP"
92,94,87,90,4513600,"2014-12-05","BKDP"
91,92,80,85,8518300,"2014-12-08","BKDP"
85,109,84,97,40113400,"2014-12-09","BKDP"
98,99,92,92,4169400,"2014-12-10","BKDP"
92,92,89,89,3251600,"2014-12-11","BKDP"
92,97,89,95,6506700,"2014-12-12","BKDP"
95,96,90,94,1608600,"2014-12-15","BKDP"
95,95,88,89,7199700,"2014-12-16","BKDP"
88,91,88,90,1407700,"2014-12-17","BKDP"
90,91,89,91,1298300,"2014-12-18","BKDP"
91,91,90,90,570900,"2014-12-19","BKDP"
90,108,90,101,25473600,"2014-12-22","BKDP"
100,100,99,100,3373100,"2014-12-23","BKDP"
99,100,98,99,1263800,"2014-12-24","BKDP"
99,102,98,98,4961100,"2014-12-29","BKDP"
98,99,97,98,750600,"2014-12-30","BKDP"
96,97,96,97,416600,"2015-01-02","BKDP"
95,97,95,97,379600,"2015-01-05","BKDP"
95,96,93,96,6842300,"2015-01-06","BKDP"
95,101,95,99,7955100,"2015-01-07","BKDP"
99,99,97,97,146000,"2015-01-08","BKDP"
97,101,96,98,8883900,"2015-01-09","BKDP"
98,110,98,102,40456800,"2015-01-12","BKDP"
103,103,99,99,1001300,"2015-01-13","BKDP"
99,100,94,99,9712700,"2015-01-14","BKDP"
96,98,96,96,250400,"2015-01-15","BKDP"
97,97,95,95,60300,"2015-01-16","BKDP"
95,98,95,95,307700,"2015-01-19","BKDP"
95,95,95,95,600,"2015-01-20","BKDP"
96,98,95,95,238700,"2015-01-21","BKDP"
95,103,95,99,16594700,"2015-01-22","BKDP"
101,101,98,98,92900,"2015-01-23","BKDP"
98,98,97,97,613000,"2015-01-26","BKDP"
97,98,97,97,29800,"2015-01-27","BKDP"
98,100,98,99,10900,"2015-01-28","BKDP"
100,107,99,105,23853600,"2015-01-29","BKDP"
106,116,105,116,29491300,"2015-01-30","BKDP"
117,123,117,118,23816600,"2015-02-02","BKDP"
118,120,112,115,34964700,"2015-02-03","BKDP"
115,115,108,113,24671200,"2015-02-04","BKDP"
111,112,105,108,24732800,"2015-02-05","BKDP"
108,109,106,107,8207700,"2015-02-06","BKDP"
107,108,103,103,9667100,"2015-02-09","BKDP"
103,103,100,103,3662600,"2015-02-10","BKDP"
102,103,102,102,754400,"2015-02-11","BKDP"
102,103,102,103,128700,"2015-02-12","BKDP"
103,103,100,102,2798200,"2015-02-13","BKDP"
101,101,100,100,436200,"2015-02-16","BKDP"
101,101,99,100,147100,"2015-02-17","BKDP"
100,104,100,102,8526000,"2015-02-18","BKDP"
101,102,100,101,1498200,"2015-02-20","BKDP"
100,100,99,99,322200,"2015-02-23","BKDP"
101,102,100,100,1387100,"2015-02-24","BKDP"
101,102,100,100,1308300,"2015-02-25","BKDP"
100,101,100,101,454100,"2015-02-26","BKDP"
100,101,100,100,205800,"2015-02-27","BKDP"
100,101,100,100,217300,"2015-03-02","BKDP"
101,101,100,100,20600,"2015-03-03","BKDP"
100,101,100,101,575100,"2015-03-04","BKDP"
101,101,100,101,65000,"2015-03-05","BKDP"
100,100,100,100,25100,"2015-03-06","BKDP"
100,100,100,100,134100,"2015-03-09","BKDP"
100,102,100,102,1310700,"2015-03-10","BKDP"
100,100,100,100,106500,"2015-03-11","BKDP"
100,101,100,100,296200,"2015-03-12","BKDP"
100,101,100,100,123100,"2015-03-13","BKDP"
100,101,100,101,173700,"2015-03-16","BKDP"
101,101,100,100,361700,"2015-03-17","BKDP"
100,101,100,100,1033600,"2015-03-18","BKDP"
100,102,100,102,798400,"2015-03-19","BKDP"
100,101,100,100,190800,"2015-03-20","BKDP"
101,101,100,100,267000,"2015-03-23","BKDP"
100,101,100,100,557400,"2015-03-24","BKDP"
101,101,100,100,56000,"2015-03-25","BKDP"
101,101,100,100,385100,"2015-03-26","BKDP"
100,101,100,100,95900,"2015-03-27","BKDP"
100,109,100,109,18976700,"2015-03-30","BKDP"
110,115,108,108,20188500,"2015-03-31","BKDP"
106,107,105,106,2618700,"2015-04-01","BKDP"
101,108,101,105,4813700,"2015-04-02","BKDP"
106,106,106,106,270500,"2015-04-06","BKDP"
106,106,105,105,729100,"2015-04-07","BKDP"
105,105,105,105,0,"2015-04-08","BKDP"
105,105,104,104,103300,"2015-04-09","BKDP"
104,104,104,104,175200,"2015-04-10","BKDP"
103,104,103,103,1602200,"2015-04-13","BKDP"
102,102,102,102,141400,"2015-04-14","BKDP"
102,102,101,101,180000,"2015-04-15","BKDP"
101,101,100,100,20400,"2015-04-16","BKDP"
100,100,100,100,1e+05,"2015-04-17","BKDP"
100,100,100,100,0,"2015-04-20","BKDP"
100,100,100,100,90000,"2015-04-21","BKDP"
100,100,100,100,0,"2015-04-22","BKDP"
100,100,100,100,1e+05,"2015-04-23","BKDP"
100,100,100,100,0,"2015-04-24","BKDP"
99,99,98,99,2380000,"2015-04-27","BKDP"
97,97,97,97,25000,"2015-04-28","BKDP"
96,96,96,96,2800,"2015-04-29","BKDP"
96,96,96,96,250000,"2015-04-30","BKDP"
96,96,96,96,0,"2015-05-04","BKDP"
96,96,95,95,600500,"2015-05-05","BKDP"
95,95,95,95,11900,"2015-05-06","BKDP"
95,95,94,94,10000,"2015-05-07","BKDP"
94,94,94,94,100,"2015-05-08","BKDP"
96,96,96,96,87000,"2015-05-11","BKDP"
94,94,94,94,88000,"2015-05-12","BKDP"
95,95,95,95,40000,"2015-05-13","BKDP"
95,95,94,94,202900,"2015-05-15","BKDP"
94,94,94,94,19000,"2015-05-18","BKDP"
93,93,93,93,12000,"2015-05-19","BKDP"
93,93,93,93,0,"2015-05-20","BKDP"
93,93,93,93,329500,"2015-05-21","BKDP"
93,93,93,93,10000,"2015-05-22","BKDP"
92,92,92,92,250100,"2015-05-25","BKDP"
93,93,93,93,227100,"2015-05-26","BKDP"
93,93,92,92,150000,"2015-05-27","BKDP"
93,93,93,93,169700,"2015-05-28","BKDP"
93,93,93,93,780000,"2015-05-29","BKDP"
93,93,93,93,0,"2015-06-01","BKDP"
93,93,93,93,0,"2015-06-03","BKDP"
93,93,93,93,5500,"2015-06-04","BKDP"
92,92,92,92,1019900,"2015-06-05","BKDP"
92,92,92,92,76200,"2015-06-08","BKDP"
92,92,92,92,483200,"2015-06-09","BKDP"
91,91,91,91,81800,"2015-06-10","BKDP"
91,91,91,91,50000,"2015-06-11","BKDP"
91,91,91,91,0,"2015-06-12","BKDP"
91,91,91,91,350000,"2015-06-15","BKDP"
91,91,90,90,430000,"2015-06-16","BKDP"
89,91,89,91,480500,"2015-06-17","BKDP"
91,91,91,91,0,"2015-06-18","BKDP"
91,91,91,91,0,"2015-06-19","BKDP"
90,90,90,90,50000,"2015-06-22","BKDP"
91,91,91,91,10000,"2015-06-23","BKDP"
91,91,91,91,0,"2015-06-24","BKDP"
92,92,92,92,700,"2015-06-25","BKDP"
92,92,92,92,800,"2015-06-26","BKDP"
92,92,92,92,10000,"2015-06-29","BKDP"
92,92,92,92,200,"2015-06-30","BKDP"
92,92,92,92,0,"2015-07-01","BKDP"
89,91,89,90,10000,"2015-07-02","BKDP"
90,90,90,90,2e+05,"2015-07-03","BKDP"
90,90,90,90,26400,"2015-07-06","BKDP"
90,90,90,90,10000,"2015-07-07","BKDP"
90,90,90,90,0,"2015-07-08","BKDP"
90,90,90,90,0,"2015-07-09","BKDP"
90,90,90,90,0,"2015-07-10","BKDP"
89,89,89,89,6600,"2015-07-13","BKDP"
89,89,89,89,700,"2015-07-14","BKDP"
89,89,89,89,0,"2015-07-15","BKDP"
89,89,89,89,0,"2015-07-22","BKDP"
89,89,89,89,1000,"2015-07-23","BKDP"
89,89,89,89,0,"2015-07-24","BKDP"
89,89,89,89,0,"2015-07-27","BKDP"
89,89,89,89,0,"2015-07-28","BKDP"
89,89,89,89,0,"2015-07-29","BKDP"
89,92,89,92,55000,"2015-07-30","BKDP"
90,90,90,90,1e+05,"2015-07-31","BKDP"
90,90,90,90,300,"2015-08-03","BKDP"
90,90,90,90,0,"2015-08-04","BKDP"
90,90,90,90,0,"2015-08-05","BKDP"
90,90,90,90,10000,"2015-08-06","BKDP"
89,89,89,89,510000,"2015-08-07","BKDP"
89,89,89,89,0,"2015-08-10","BKDP"
89,89,89,89,20000,"2015-08-11","BKDP"
89,90,89,89,26600,"2015-08-12","BKDP"
89,89,89,89,0,"2015-08-13","BKDP"
90,90,90,90,10000,"2015-08-14","BKDP"
90,90,90,90,0,"2015-08-18","BKDP"
90,90,90,90,0,"2015-08-19","BKDP"
88,88,88,88,5500,"2015-08-20","BKDP"
88,88,88,88,19000,"2015-08-21","BKDP"
88,88,88,88,1000,"2015-08-24","BKDP"
88,88,88,88,6000,"2015-08-25","BKDP"
88,88,88,88,290000,"2015-08-26","BKDP"
88,88,88,88,0,"2015-08-27","BKDP"
88,88,88,88,0,"2015-08-28","BKDP"
88,88,88,88,0,"2015-08-31","BKDP"
88,88,88,88,0,"2015-09-01","BKDP"
88,88,88,88,0,"2015-09-02","BKDP"
90,90,90,90,20000,"2015-09-03","BKDP"
90,90,90,90,0,"2015-09-04","BKDP"
90,90,90,90,0,"2015-09-07","BKDP"
90,90,90,90,0,"2015-09-08","BKDP"
83,83,83,83,250000,"2015-09-09","BKDP"
83,83,83,83,0,"2015-09-10","BKDP"
83,83,83,83,0,"2015-09-11","BKDP"
83,83,83,83,0,"2015-09-14","BKDP"
83,83,83,83,0,"2015-09-15","BKDP"
83,83,83,83,0,"2015-09-16","BKDP"
83,83,83,83,0,"2015-09-17","BKDP"
83,83,83,83,0,"2015-09-18","BKDP"
80,80,80,80,10000,"2015-09-21","BKDP"
80,80,80,80,0,"2015-09-22","BKDP"
80,80,80,80,0,"2015-09-23","BKDP"
80,80,80,80,0,"2015-09-25","BKDP"
80,80,80,80,0,"2015-09-28","BKDP"
80,80,80,80,0,"2015-09-29","BKDP"
80,80,80,80,0,"2015-09-30","BKDP"
80,80,80,80,0,"2015-10-01","BKDP"
75,75,75,75,5000,"2015-10-02","BKDP"
75,75,75,75,0,"2015-10-05","BKDP"
75,75,75,75,0,"2015-10-06","BKDP"
79,79,79,79,2000,"2015-10-07","BKDP"
76,76,76,76,148000,"2015-10-08","BKDP"
80,80,80,80,1000,"2015-10-09","BKDP"
80,80,80,80,50500,"2015-10-12","BKDP"
75,75,75,75,400,"2015-10-13","BKDP"
75,75,75,75,0,"2015-10-15","BKDP"
75,75,75,75,0,"2015-10-16","BKDP"
75,75,75,75,0,"2015-10-19","BKDP"
75,75,75,75,0,"2015-10-20","BKDP"
75,75,75,75,0,"2015-10-21","BKDP"
75,75,75,75,0,"2015-10-22","BKDP"
90,90,90,90,100,"2015-10-23","BKDP"
89,89,81,81,1600,"2015-10-26","BKDP"
81,81,81,81,0,"2015-10-27","BKDP"
81,81,81,81,0,"2015-10-28","BKDP"
81,81,81,81,1900,"2015-10-29","BKDP"
81,81,81,81,0,"2015-10-30","BKDP"
81,81,81,81,0,"2015-11-02","BKDP"
81,81,81,81,0,"2015-11-03","BKDP"
81,81,81,81,0,"2015-11-04","BKDP"
81,81,81,81,1881200,"2015-11-05","BKDP"
81,81,81,81,0,"2015-11-06","BKDP"
90,90,90,90,25500,"2015-11-09","BKDP"
90,90,90,90,0,"2015-11-10","BKDP"
90,90,90,90,0,"2015-11-11","BKDP"
85,85,85,85,200,"2015-11-12","BKDP"
85,85,85,85,0,"2015-11-13","BKDP"
85,85,85,85,0,"2015-11-16","BKDP"
85,85,85,85,0,"2015-11-17","BKDP"
85,85,85,85,0,"2015-11-18","BKDP"
85,85,85,85,0,"2015-11-19","BKDP"
85,85,85,85,0,"2015-11-20","BKDP"
85,85,85,85,0,"2015-11-23","BKDP"
85,85,85,85,0,"2015-11-24","BKDP"
85,85,85,85,0,"2015-11-25","BKDP"
85,85,85,85,0,"2015-11-26","BKDP"
85,85,85,85,0,"2015-11-27","BKDP"
85,85,85,85,172100,"2015-11-30","BKDP"
85,85,85,85,0,"2015-12-01","BKDP"
85,85,85,85,0,"2015-12-02","BKDP"
85,85,85,85,0,"2015-12-03","BKDP"
85,85,85,85,0,"2015-12-04","BKDP"
77,78,77,78,200400,"2015-12-07","BKDP"
78,78,78,78,0,"2015-12-08","BKDP"
78,78,78,78,0,"2015-12-09","BKDP"
78,78,78,78,0,"2015-12-10","BKDP"
78,78,78,78,0,"2015-12-11","BKDP"
90,90,71,90,101600,"2015-12-14","BKDP"
90,90,90,90,0,"2015-12-15","BKDP"
90,90,90,90,0,"2015-12-16","BKDP"
90,90,90,90,0,"2015-12-17","BKDP"
90,90,90,90,0,"2015-12-18","BKDP"
90,90,90,90,0,"2015-12-21","BKDP"
90,90,90,90,60000,"2015-12-22","BKDP"
90,90,90,90,0,"2015-12-23","BKDP"
90,90,90,90,0,"2015-12-28","BKDP"
90,90,90,90,0,"2015-12-29","BKDP"
90,90,90,90,0,"2015-12-30","BKDP"
88,90,88,90,180000,"2016-01-04","BKDP"
90,90,90,90,0,"2016-01-05","BKDP"
90,90,90,90,0,"2016-01-06","BKDP"
89,89,89,89,2000,"2016-01-07","BKDP"
89,89,89,89,0,"2016-01-08","BKDP"
89,89,89,89,0,"2016-01-11","BKDP"
89,89,89,89,0,"2016-01-12","BKDP"
89,89,89,89,0,"2016-01-13","BKDP"
89,89,89,89,0,"2016-01-14","BKDP"
89,89,89,89,0,"2016-01-15","BKDP"
89,89,89,89,0,"2016-01-18","BKDP"
89,89,89,89,0,"2016-01-19","BKDP"
89,89,89,89,10000,"2016-01-20","BKDP"
89,89,89,89,3000,"2016-01-21","BKDP"
89,89,89,89,0,"2016-01-22","BKDP"
89,89,89,89,0,"2016-01-25","BKDP"
89,89,89,89,0,"2016-01-26","BKDP"
89,89,89,89,0,"2016-01-27","BKDP"
89,89,89,89,0,"2016-01-28","BKDP"
89,89,89,89,0,"2016-01-29","BKDP"
89,89,89,89,100,"2016-02-01","BKDP"
89,89,89,89,0,"2016-02-02","BKDP"
89,89,89,89,0,"2016-02-03","BKDP"
89,89,89,89,0,"2016-02-04","BKDP"
81,81,81,81,500,"2016-02-05","BKDP"
75,75,75,75,25000,"2016-02-09","BKDP"
73,73,70,70,20100,"2016-02-10","BKDP"
85,85,85,85,5000,"2016-02-11","BKDP"
85,85,85,85,0,"2016-02-12","BKDP"
77,78,77,78,6300,"2016-02-15","BKDP"
89,89,89,89,100,"2016-02-16","BKDP"
88,88,88,88,5600,"2016-02-17","BKDP"
82,85,82,85,800,"2016-02-18","BKDP"
85,85,85,85,0,"2016-02-19","BKDP"
85,85,85,85,0,"2016-02-22","BKDP"
80,80,80,80,1000,"2016-02-23","BKDP"
80,80,80,80,0,"2016-02-24","BKDP"
80,80,80,80,0,"2016-02-25","BKDP"
72,89,72,88,6000,"2016-02-26","BKDP"
88,88,88,88,0,"2016-02-29","BKDP"
80,89,80,88,5200,"2016-03-01","BKDP"
80,89,80,89,5100,"2016-03-02","BKDP"
89,89,89,89,100,"2016-03-03","BKDP"
88,88,88,88,4600,"2016-03-04","BKDP"
89,89,80,80,39000,"2016-03-07","BKDP"
80,80,80,80,14500,"2016-03-08","BKDP"
80,80,80,80,0,"2016-03-10","BKDP"
80,80,80,80,0,"2016-03-11","BKDP"
80,80,80,80,0,"2016-03-14","BKDP"
82,89,82,89,10100,"2016-03-15","BKDP"
87,89,85,89,91400,"2016-03-16","BKDP"
87,110,87,106,32975900,"2016-03-17","BKDP"
107,107,98,98,3634500,"2016-03-18","BKDP"
92,100,89,93,236900,"2016-03-21","BKDP"
94,95,90,94,20400,"2016-03-22","BKDP"
94,94,89,93,40400,"2016-03-23","BKDP"
91,97,90,97,31800,"2016-03-24","BKDP"
95,95,92,92,18000,"2016-03-28","BKDP"
95,95,95,95,100,"2016-03-29","BKDP"
97,97,97,97,100,"2016-03-30","BKDP"
97,97,97,97,0,"2016-03-31","BKDP"
89,95,89,95,11100,"2016-04-01","BKDP"
89,94,89,89,9100,"2016-04-04","BKDP"
95,95,95,95,100,"2016-04-05","BKDP"
95,95,89,89,8200,"2016-04-06","BKDP"
95,95,85,87,20200,"2016-04-07","BKDP"
94,94,93,93,10100,"2016-04-08","BKDP"
93,93,93,93,0,"2016-04-11","BKDP"
93,93,93,93,0,"2016-04-12","BKDP"
93,93,93,93,0,"2016-04-13","BKDP"
93,93,93,93,0,"2016-04-14","BKDP"
93,93,93,93,0,"2016-04-15","BKDP"
93,93,93,93,0,"2016-04-18","BKDP"
93,93,93,93,0,"2016-04-19","BKDP"
94,94,94,94,3,"2016-04-20","BKDP"
91,91,91,91,10000,"2016-04-21","BKDP"
94,94,94,94,100,"2016-04-22","BKDP"
94,94,94,94,0,"2016-04-25","BKDP"
94,94,94,94,0,"2016-04-26","BKDP"
94,94,94,94,0,"2016-04-27","BKDP"
94,94,94,94,100,"2016-04-28","BKDP"
87,87,85,85,1200,"2016-04-29","BKDP"
94,94,94,94,100,"2016-05-02","BKDP"
94,94,94,94,0,"2016-05-03","BKDP"
94,94,94,94,0,"2016-05-04","BKDP"
85,93,85,85,15400,"2016-05-09","BKDP"
85,94,77,77,687600,"2016-05-10","BKDP"
70,84,70,70,1421000,"2016-05-11","BKDP"
71,71,63,64,2372800,"2016-05-12","BKDP"
64,67,62,62,242800,"2016-05-13","BKDP"
62,79,57,73,3389900,"2016-05-16","BKDP"
73,73,68,69,1163900,"2016-05-17","BKDP"
70,74,66,70,489900,"2016-05-18","BKDP"
70,70,70,70,2200,"2016-05-19","BKDP"
68,70,66,69,19000,"2016-05-20","BKDP"
73,73,66,70,3,"2016-05-23","BKDP"
74,74,66,69,3,"2016-05-24","BKDP"
66,69,65,68,855400,"2016-05-25","BKDP"
68,69,66,68,344000,"2016-05-26","BKDP"
68,68,68,68,163200,"2016-05-27","BKDP"
66,69,66,69,300,"2016-05-30","BKDP"
69,69,67,67,50100,"2016-05-31","BKDP"
67,67,67,67,0,"2016-06-01","BKDP"
69,69,68,68,21000,"2016-06-02","BKDP"
70,70,70,70,3000,"2016-06-03","BKDP"
74,74,70,72,2800,"2016-06-06","BKDP"
72,72,72,72,0,"2016-06-07","BKDP"
72,72,72,72,0,"2016-06-08","BKDP"
70,70,70,70,100,"2016-06-09","BKDP"
68,70,66,70,142600,"2016-06-10","BKDP"
66,68,66,68,10400,"2016-06-13","BKDP"
68,68,66,68,210200,"2016-06-14","BKDP"
67,67,66,66,700,"2016-06-15","BKDP"
66,66,65,66,492000,"2016-06-16","BKDP"
69,73,69,69,28000,"2016-06-17","BKDP"
69,69,69,69,0,"2016-06-20","BKDP"
72,73,68,68,195700,"2016-06-21","BKDP"
70,70,70,70,10000,"2016-06-22","BKDP"
70,74,67,67,7100,"2016-06-23","BKDP"
67,67,67,67,0,"2016-06-24","BKDP"
67,67,67,67,0,"2016-06-27","BKDP"
67,72,67,72,3200,"2016-06-28","BKDP"
67,74,67,74,22500,"2016-06-29","BKDP"
73,73,72,73,100600,"2016-06-30","BKDP"
75,75,69,69,60300,"2016-07-01","BKDP"
69,69,69,69,36300,"2016-07-11","BKDP"
73,73,66,73,400,"2016-07-12","BKDP"
73,73,73,73,15000,"2016-07-13","BKDP"
74,74,74,74,3000,"2016-07-14","BKDP"
74,76,74,76,2900,"2016-07-15","BKDP"
75,75,75,75,1500,"2016-07-18","BKDP"
75,75,75,75,0,"2016-07-19","BKDP"
75,75,75,75,11900,"2016-07-20","BKDP"
75,78,75,75,38500,"2016-07-21","BKDP"
78,78,77,77,200,"2016-07-22","BKDP"
71,75,71,75,5200,"2016-07-25","BKDP"
75,75,73,73,500,"2016-07-26","BKDP"
73,73,73,73,4008700,"2016-07-27","BKDP"
73,77,73,74,115100,"2016-07-28","BKDP"
74,74,74,74,0,"2016-07-29","BKDP"
74,76,74,76,57300,"2016-08-01","BKDP"
78,78,77,77,6100,"2016-08-02","BKDP"
71,77,70,71,52600,"2016-08-03","BKDP"
80,84,75,80,385500,"2016-08-04","BKDP"
80,81,79,79,26000,"2016-08-05","BKDP"
79,79,78,78,15100,"2016-08-08","BKDP"
78,78,78,78,100,"2016-08-09","BKDP"
78,78,78,78,0,"2016-08-10","BKDP"
76,76,74,75,255300,"2016-08-11","BKDP"
70,85,70,75,134600,"2016-08-12","BKDP"
71,71,71,71,20000,"2016-08-15","BKDP"
68,78,68,76,9554200,"2016-08-16","BKDP"
75,79,75,78,35300,"2016-08-18","BKDP"
78,79,77,79,23800,"2016-08-19","BKDP"
80,80,79,79,10800,"2016-08-22","BKDP"
79,80,79,79,8500,"2016-08-23","BKDP"
79,79,79,79,0,"2016-08-24","BKDP"
74,74,74,74,12100,"2016-08-25","BKDP"
72,72,72,72,20000,"2016-08-26","BKDP"
74,79,74,79,46500,"2016-08-29","BKDP"
72,72,72,72,150000,"2016-08-30","BKDP"
72,72,72,72,0,"2016-08-31","BKDP"
72,72,72,72,800,"2016-09-01","BKDP"
76,76,76,76,20000,"2016-09-02","BKDP"
76,76,76,76,0,"2016-09-05","BKDP"
76,76,76,76,0,"2016-09-06","BKDP"
76,76,76,76,0,"2016-09-07","BKDP"
71,71,71,71,100400,"2016-09-08","BKDP"
70,70,70,70,148100,"2016-09-09","BKDP"
71,71,71,71,20000,"2016-09-13","BKDP"
64,73,64,73,100400,"2016-09-14","BKDP"
79,79,79,79,100,"2016-09-15","BKDP"
79,79,77,77,2600,"2016-09-16","BKDP"
79,79,76,76,3200,"2016-09-19","BKDP"
76,76,76,76,0,"2016-09-20","BKDP"
70,70,70,70,32100,"2016-09-21","BKDP"
70,70,70,70,10900,"2016-09-22","BKDP"
77,77,77,77,200,"2016-09-23","BKDP"
78,78,70,70,400100,"2016-09-26","BKDP"
70,70,70,70,0,"2016-09-27","BKDP"
77,77,77,77,100,"2016-09-28","BKDP"
70,70,70,70,10000,"2016-09-29","BKDP"
70,78,70,77,300,"2016-09-30","BKDP"
77,77,70,70,10300,"2016-10-03","BKDP"
70,89,70,76,59700,"2016-10-04","BKDP"
70,70,70,70,100,"2016-10-05","BKDP"
70,70,70,70,1000,"2016-10-06","BKDP"
77,78,77,78,10000,"2016-10-07","BKDP"
78,78,75,75,200,"2016-10-10","BKDP"
75,75,69,69,12758000,"2016-10-11","BKDP"
70,70,68,68,2000,"2016-10-12","BKDP"
68,68,68,68,0,"2016-10-13","BKDP"
68,68,68,68,7000,"2016-10-14","BKDP"
68,68,68,68,0,"2016-10-17","BKDP"
69,69,69,69,1500,"2016-10-18","BKDP"
68,68,63,63,42800,"2016-10-19","BKDP"
65,85,63,79,1575100,"2016-10-20","BKDP"
83,83,75,75,11700,"2016-10-21","BKDP"
75,75,75,75,0,"2016-10-24","BKDP"
75,76,75,76,4100,"2016-10-25","BKDP"
73,73,73,73,600,"2016-10-26","BKDP"
73,73,73,73,20000,"2016-10-27","BKDP"
73,73,73,73,4100,"2016-10-28","BKDP"
74,74,74,74,50000,"2016-10-31","BKDP"
74,75,74,75,200,"2016-11-01","BKDP"
79,79,75,79,20500,"2016-11-02","BKDP"
79,83,73,83,46800,"2016-11-03","BKDP"
83,83,75,75,25000,"2016-11-04","BKDP"
75,75,73,73,20000,"2016-11-07","BKDP"
73,73,73,73,0,"2016-11-08","BKDP"
73,73,69,69,45700,"2016-11-09","BKDP"
69,69,69,69,0,"2016-11-10","BKDP"
69,69,69,69,0,"2016-11-11","BKDP"
68,68,68,68,19000,"2016-11-14","BKDP"
66,66,66,66,14400,"2016-11-15","BKDP"
66,68,66,68,10000,"2016-11-16","BKDP"
78,78,78,78,1100,"2016-11-17","BKDP"
71,73,71,72,975800,"2016-11-18","BKDP"
72,72,72,72,5400,"2016-11-21","BKDP"
72,72,72,72,0,"2016-11-22","BKDP"
72,77,72,72,10200,"2016-11-23","BKDP"
72,72,72,72,0,"2016-11-24","BKDP"
72,72,72,72,0,"2016-11-25","BKDP"
72,72,71,71,20000,"2016-11-28","BKDP"
71,71,71,71,20000,"2016-11-29","BKDP"
71,71,71,71,20200,"2016-11-30","BKDP"
71,71,71,71,0,"2016-12-01","BKDP"
71,71,71,71,10000,"2016-12-02","BKDP"
71,71,71,71,0,"2016-12-05","BKDP"
71,71,71,71,0,"2016-12-06","BKDP"
71,71,71,71,10000,"2016-12-07","BKDP"
71,71,71,71,0,"2016-12-08","BKDP"
71,71,71,71,1000,"2016-12-09","BKDP"
71,71,71,71,0,"2016-12-13","BKDP"
71,71,71,71,0,"2016-12-14","BKDP"
71,71,71,71,0,"2016-12-15","BKDP"
71,71,71,71,400,"2016-12-16","BKDP"
71,71,71,71,100,"2016-12-19","BKDP"
71,71,71,71,0,"2016-12-20","BKDP"
71,71,71,71,600,"2016-12-21","BKDP"
78,78,75,75,2500,"2016-12-22","BKDP"
75,75,75,75,0,"2016-12-23","BKDP"
78,78,70,70,11200,"2016-12-27","BKDP"
70,70,70,70,0,"2016-12-28","BKDP"
70,70,70,70,0,"2016-12-29","BKDP"
70,70,70,70,0,"2016-12-30","BKDP"
70,70,70,70,0,"2017-01-02","BKDP"
70,70,70,70,0,"2017-01-03","BKDP"
70,70,65,65,1000,"2017-01-04","BKDP"
65,65,59,59,1100,"2017-01-05","BKDP"
59,59,59,59,0,"2017-01-06","BKDP"
59,59,59,59,0,"2017-01-09","BKDP"
59,59,59,59,0,"2017-01-10","BKDP"
59,62,59,62,10000,"2017-01-11","BKDP"
62,62,62,62,0,"2017-01-12","BKDP"
62,62,62,62,0,"2017-01-13","BKDP"
62,63,62,63,5000,"2017-01-16","BKDP"
63,70,63,70,130800,"2017-01-17","BKDP"
70,70,70,70,0,"2017-01-18","BKDP"
70,70,70,70,5000,"2017-01-19","BKDP"
70,70,70,70,3000,"2017-01-20","BKDP"
70,70,68,68,900,"2017-01-23","BKDP"
68,68,68,68,1500,"2017-01-24","BKDP"
68,68,68,68,0,"2017-01-25","BKDP"
68,68,68,68,0,"2017-01-26","BKDP"
68,68,68,68,15600,"2017-01-27","BKDP"
68,74,68,74,32700,"2017-01-30","BKDP"
94,94,77,94,132000,"2017-01-31","BKDP"
94,94,85,86,269100,"2017-02-01","BKDP"
86,86,86,86,0,"2017-02-02","BKDP"
86,102,81,91,14000100,"2017-02-03","BKDP"
95,109,95,100,38930700,"2017-02-06","BKDP"
100,105,99,103,14030600,"2017-02-07","BKDP"
107,107,95,95,331700,"2017-02-08","BKDP"
95,104,92,92,41500,"2017-02-09","BKDP"
92,92,92,92,0,"2017-02-10","BKDP"
92,92,90,90,23300,"2017-02-13","BKDP"
90,103,82,82,150200,"2017-02-14","BKDP"
82,82,82,82,0,"2017-02-15","BKDP"
82,83,71,80,142600,"2017-02-16","BKDP"
80,88,66,86,22500,"2017-02-17","BKDP"
84,85,67,67,80800,"2017-02-20","BKDP"
68,80,68,72,27600,"2017-02-21","BKDP"
73,82,72,82,12900,"2017-02-22","BKDP"
82,85,82,84,24300,"2017-02-23","BKDP"
84,85,84,84,151500,"2017-02-24","BKDP"
72,76,72,76,25100,"2017-02-27","BKDP"
76,85,72,72,5100,"2017-02-28","BKDP"
73,78,73,78,6200,"2017-03-01","BKDP"
78,80,72,80,55100,"2017-03-02","BKDP"
72,80,68,80,50500,"2017-03-03","BKDP"
71,80,70,72,150200,"2017-03-06","BKDP"
77,77,67,75,443400,"2017-03-07","BKDP"
75,80,69,75,373800,"2017-03-08","BKDP"
73,80,67,73,60600,"2017-03-09","BKDP"
78,78,74,74,41000,"2017-03-10","BKDP"
77,77,75,75,33100,"2017-03-13","BKDP"
75,78,70,70,115500,"2017-03-14","BKDP"
70,75,66,71,240600,"2017-03-15","BKDP"
70,71,68,70,80100,"2017-03-16","BKDP"
70,76,70,71,62200,"2017-03-17","BKDP"
71,72,71,72,40000,"2017-03-20","BKDP"
72,72,69,70,134000,"2017-03-21","BKDP"
70,76,70,70,41600,"2017-03-22","BKDP"
71,71,71,71,16300,"2017-03-23","BKDP"
71,76,71,75,2500,"2017-03-24","BKDP"
76,80,72,76,93800,"2017-03-27","BKDP"
76,77,74,74,20500,"2017-03-29","BKDP"
75,75,75,75,100,"2017-03-30","BKDP"
75,75,75,75,0,"2017-03-31","BKDP"
73,80,70,78,127600,"2017-04-03","BKDP"
78,78,78,78,0,"2017-04-04","BKDP"
78,78,78,78,0,"2017-04-05","BKDP"
80,80,70,71,11400,"2017-04-06","BKDP"
71,71,70,70,11000,"2017-04-07","BKDP"
70,75,70,75,556800,"2017-04-10","BKDP"
75,75,75,75,0,"2017-04-11","BKDP"
72,74,72,73,900,"2017-04-12","BKDP"
72,72,72,72,500,"2017-04-13","BKDP"
72,72,72,72,200,"2017-04-17","BKDP"
72,72,72,72,51700,"2017-04-18","BKDP"
72,72,72,72,0,"2017-04-19","BKDP"
72,72,71,72,3000,"2017-04-20","BKDP"
71,71,71,71,5700,"2017-04-21","BKDP"
71,74,70,74,2100,"2017-04-25","BKDP"
74,72,70,71,25700,"2017-04-26","BKDP"
70,77,70,76,22200,"2017-04-27","BKDP"
76,76,71,74,6700,"2017-04-28","BKDP"
71,71,71,71,5000,"2017-05-02","BKDP"
75,75,75,75,100,"2017-05-03","BKDP"
70,72,69,71,97500,"2017-05-04","BKDP"
71,72,71,71,2700,"2017-05-05","BKDP"
70,70,70,70,100,"2017-05-08","BKDP"
70,70,70,70,0,"2017-05-09","BKDP"
70,70,70,70,100,"2017-05-10","BKDP"
75,75,75,75,100,"2017-05-12","BKDP"
75,75,73,73,700,"2017-05-15","BKDP"
70,70,70,70,1500,"2017-05-16","BKDP"
70,74,69,70,2000,"2017-05-17","BKDP"
70,74,69,70,11900,"2017-05-18","BKDP"
70,73,70,72,20100,"2017-05-19","BKDP"
72,74,72,72,5400,"2017-05-22","BKDP"
74,80,74,80,28900,"2017-05-23","BKDP"
80,82,71,80,156900,"2017-05-24","BKDP"
80,80,75,76,10500,"2017-05-26","BKDP"
76,80,72,73,102000,"2017-05-29","BKDP"
72,78,72,75,500,"2017-05-30","BKDP"
75,81,72,79,6300,"2017-05-31","BKDP"
79,79,79,79,0,"2017-06-01","BKDP"
73,81,73,79,10500,"2017-06-02","BKDP"
80,80,79,79,3200,"2017-06-05","BKDP"
78,79,71,73,61300,"2017-06-06","BKDP"
73,73,73,73,0,"2017-06-07","BKDP"
68,73,68,72,21000,"2017-06-08","BKDP"
67,79,67,79,6500,"2017-06-09","BKDP"
79,79,79,79,500,"2017-06-12","BKDP"
71,75,71,75,200,"2017-06-13","BKDP"
78,79,78,79,41100,"2017-06-14","BKDP"
71,77,71,77,2200,"2017-06-15","BKDP"
77,81,72,80,53500,"2017-06-16","BKDP"
78,80,76,79,2900,"2017-06-19","BKDP"
78,79,78,79,600,"2017-06-20","BKDP"
79,79,76,78,17800,"2017-06-21","BKDP"
77,77,77,77,100,"2017-06-22","BKDP"
77,77,77,77,0,"2017-06-23","BKDP"
77,77,77,77,0,"2017-06-26","BKDP"
77,77,77,77,0,"2017-06-27","BKDP"
77,77,77,77,0,"2017-06-28","BKDP"
77,77,77,77,0,"2017-06-29","BKDP"
77,77,77,77,0,"2017-06-30","BKDP"
77,83,77,83,10000,"2017-07-03","BKDP"
80,80,78,78,254700,"2017-07-04","BKDP"
78,78,78,78,9900,"2017-07-05","BKDP"
76,76,75,76,145900,"2017-07-06","BKDP"
76,76,76,76,0,"2017-07-07","BKDP"
76,76,76,76,0,"2017-07-10","BKDP"
78,82,78,78,181600,"2017-07-11","BKDP"
82,82,78,79,10400,"2017-07-12","BKDP"
78,78,78,78,300,"2017-07-13","BKDP"
74,80,74,80,1100,"2017-07-14","BKDP"
80,80,80,80,0,"2017-07-17","BKDP"
79,79,78,78,10000,"2017-07-18","BKDP"
78,78,76,76,1000,"2017-07-19","BKDP"
76,80,76,80,500,"2017-07-20","BKDP"
79,83,79,82,81100,"2017-07-21","BKDP"
80,80,80,80,173000,"2017-07-24","BKDP"
80,80,80,80,4700,"2017-07-25","BKDP"
80,90,80,87,423300,"2017-07-26","BKDP"
89,89,85,86,7300,"2017-07-27","BKDP"
86,87,86,86,233100,"2017-07-28","BKDP"
80,80,80,80,5100,"2017-07-31","BKDP"
79,87,79,87,10100,"2017-08-01","BKDP"
87,87,80,87,55400,"2017-08-02","BKDP"
87,87,87,87,400,"2017-08-03","BKDP"
86,86,86,86,1100,"2017-08-04","BKDP"
85,86,84,86,3200,"2017-08-07","BKDP"
85,85,85,85,2000,"2017-08-08","BKDP"
85,85,85,85,200500,"2017-08-09","BKDP"
84,84,84,84,400,"2017-08-10","BKDP"
84,84,84,84,1000,"2017-08-11","BKDP"
84,84,84,84,100,"2017-08-14","BKDP"
84,84,84,84,0,"2017-08-15","BKDP"
85,85,85,85,2300,"2017-08-16","BKDP"
85,85,85,85,0,"2017-08-17","BKDP"
85,85,85,85,22800,"2017-08-18","BKDP"
82,86,82,82,5100,"2017-08-21","BKDP"
82,85,78,79,271600,"2017-08-22","BKDP"
79,85,79,85,2400,"2017-08-23","BKDP"
81,81,81,81,3500,"2017-08-24","BKDP"
81,81,81,81,0,"2017-08-25","BKDP"
79,85,75,80,2100,"2017-08-28","BKDP"
80,80,79,79,500,"2017-08-29","BKDP"
77,77,77,77,200,"2017-08-30","BKDP"
78,78,78,78,100,"2017-08-31","BKDP"
78,78,78,78,0,"2017-09-01","BKDP"
80,85,80,83,9600,"2017-09-04","BKDP"
83,83,83,83,500,"2017-09-05","BKDP"
78,84,78,84,3200,"2017-09-06","BKDP"
85,85,83,83,500,"2017-09-07","BKDP"
83,95,83,87,124600,"2017-09-08","BKDP"
87,87,87,87,0,"2017-09-11","BKDP"
89,89,86,86,33400,"2017-09-12","BKDP"
89,89,84,84,7500,"2017-09-13","BKDP"
84,84,83,83,24900,"2017-09-14","BKDP"
84,85,84,85,9200,"2017-09-15","BKDP"
87,87,87,87,3400,"2017-09-18","BKDP"
87,87,87,87,0,"2017-09-19","BKDP"
88,90,88,90,2700,"2017-09-20","BKDP"
90,90,90,90,0,"2017-09-21","BKDP"
81,90,81,89,3600,"2017-09-22","BKDP"
89,89,89,89,0,"2017-09-25","BKDP"
82,90,82,90,4700,"2017-09-26","BKDP"
90,90,90,90,0,"2017-09-27","BKDP"
90,90,90,90,1100,"2017-09-28","BKDP"
90,90,90,90,0,"2017-09-29","BKDP"
90,90,90,90,0,"2017-10-02","BKDP"
82,85,82,85,1600,"2017-10-03","BKDP"
85,85,85,85,100,"2017-10-04","BKDP"
85,85,85,85,0,"2017-10-05","BKDP"
85,85,85,85,0,"2017-10-06","BKDP"
82,82,82,82,20000,"2017-10-09","BKDP"
84,84,80,80,67200,"2017-10-10","BKDP"
79,79,78,78,10100,"2017-10-11","BKDP"
81,91,80,89,127000,"2017-10-12","BKDP"
89,89,89,89,0,"2017-10-13","BKDP"
81,85,81,85,1400,"2017-10-16","BKDP"
85,85,85,85,0,"2017-10-17","BKDP"
85,85,85,85,100,"2017-10-18","BKDP"
81,87,81,87,2300,"2017-10-19","BKDP"
87,88,87,88,500,"2017-10-20","BKDP"
87,87,87,87,200,"2017-10-23","BKDP"
87,87,87,87,0,"2017-10-24","BKDP"
87,87,87,87,0,"2017-10-25","BKDP"
88,88,83,83,400,"2017-10-26","BKDP"
83,83,83,83,0,"2017-10-27","BKDP"
84,84,84,84,100,"2017-10-30","BKDP"
84,84,84,84,0,"2017-10-31","BKDP"
85,85,84,84,500,"2017-11-01","BKDP"
84,84,84,84,0,"2017-11-02","BKDP"
84,84,84,84,0,"2017-11-03","BKDP"
84,84,84,84,100,"2017-11-06","BKDP"
84,87,84,87,2100,"2017-11-07","BKDP"
87,87,87,87,100,"2017-11-08","BKDP"
81,81,81,81,100,"2017-11-09","BKDP"
81,81,81,81,0,"2017-11-10","BKDP"
81,81,81,81,0,"2017-11-13","BKDP"
82,82,77,77,101100,"2017-11-14","BKDP"
77,82,70,71,468600,"2017-11-15","BKDP"
75,75,71,74,259200,"2017-11-16","BKDP"
77,77,74,74,2400,"2017-11-17","BKDP"
71,73,71,73,1500,"2017-11-20","BKDP"
71,80,71,78,65300,"2017-11-21","BKDP"
80,80,77,77,600,"2017-11-22","BKDP"
79,79,71,74,232900,"2017-11-23","BKDP"
74,78,71,74,242300,"2017-11-24","BKDP"
78,78,71,71,310700,"2017-11-27","BKDP"
71,74,71,72,205400,"2017-11-28","BKDP"
77,77,72,74,11400,"2017-11-29","BKDP"
72,76,71,74,163900,"2017-11-30","BKDP"
74,74,74,74,0,"2017-12-01","BKDP"
76,76,72,76,45700,"2017-12-04","BKDP"
76,77,76,76,5000,"2017-12-05","BKDP"
76,76,72,74,1200,"2017-12-06","BKDP"
74,74,74,74,100,"2017-12-07","BKDP"
72,73,72,73,10600,"2017-12-08","BKDP"
72,75,72,75,30400,"2017-12-11","BKDP"
75,75,75,75,0,"2017-12-12","BKDP"
75,75,75,75,0,"2017-12-13","BKDP"
75,75,75,75,0,"2017-12-14","BKDP"
74,74,74,74,100,"2017-12-15","BKDP"
71,74,71,71,12200,"2017-12-18","BKDP"
71,71,71,71,48500,"2017-12-19","BKDP"
74,74,74,74,100,"2017-12-20","BKDP"
75,75,75,75,2100,"2017-12-21","BKDP"
72,75,71,75,2800,"2017-12-22","BKDP"
75,75,75,75,0,"2017-12-25","BKDP"
75,75,75,75,0,"2017-12-26","BKDP"
75,75,75,75,0,"2017-12-27","BKDP"
75,75,75,75,0,"2017-12-28","BKDP"
75,75,75,75,4300,"2017-12-29","BKDP"
75,75,75,75,0,"2018-01-01","BKDP"
76,76,76,76,6000,"2018-01-02","BKDP"
71,80,71,75,3600,"2018-01-03","BKDP"
75,75,75,75,0,"2018-01-04","BKDP"
76,76,71,76,25400,"2018-01-05","BKDP"
76,76,70,70,26600,"2018-01-08","BKDP"
75,75,75,75,100,"2018-01-09","BKDP"
75,75,73,73,700,"2018-01-10","BKDP"
75,77,75,77,5100,"2018-01-11","BKDP"
75,77,72,72,2500,"2018-01-12","BKDP"
74,74,73,73,200,"2018-01-15","BKDP"
77,92,76,87,12806400,"2018-01-16","BKDP"
85,86,77,81,146700,"2018-01-17","BKDP"
81,85,81,85,500,"2018-01-18","BKDP"
85,85,83,83,4600,"2018-01-19","BKDP"
83,83,80,80,2500,"2018-01-22","BKDP"
80,80,77,78,12000,"2018-01-23","BKDP"
78,82,78,82,3800,"2018-01-24","BKDP"
82,82,82,82,0,"2018-01-25","BKDP"
80,80,77,77,29200,"2018-01-26","BKDP"
75,78,75,78,93800,"2018-01-29","BKDP"
78,78,77,77,1000,"2018-01-30","BKDP"
77,82,77,82,4500,"2018-01-31","BKDP"
82,82,77,81,56300,"2018-02-01","BKDP"
78,80,78,78,1400,"2018-02-02","BKDP"
78,81,78,80,94800,"2018-02-05","BKDP"
77,77,76,76,18100,"2018-02-06","BKDP"
76,76,76,76,1400,"2018-02-07","BKDP"
79,82,76,81,3600,"2018-02-08","BKDP"
75,81,75,76,11000,"2018-02-09","BKDP"
76,80,76,80,200,"2018-02-12","BKDP"
78,78,78,78,400,"2018-02-13","BKDP"
78,80,76,76,12200,"2018-02-14","BKDP"
77,79,77,78,53200,"2018-02-15","BKDP"
78,78,78,78,0,"2018-02-16","BKDP"
81,87,81,86,370500,"2018-02-19","BKDP"
80,86,80,84,103400,"2018-02-20","BKDP"
84,85,84,84,58600,"2018-02-21","BKDP"
84,84,84,84,5200,"2018-02-22","BKDP"
82,85,81,85,47200,"2018-02-23","BKDP"
81,87,81,85,21200,"2018-02-26","BKDP"
85,85,85,85,0,"2018-02-27","BKDP"
80,89,80,88,119500,"2018-02-28","BKDP"
88,90,85,89,116100,"2018-03-01","BKDP"
88,88,88,88,100,"2018-03-02","BKDP"
88,88,88,88,100,"2018-03-05","BKDP"
87,87,81,86,5200,"2018-03-06","BKDP"
86,86,82,85,1800,"2018-03-07","BKDP"
84,84,81,81,19400,"2018-03-08","BKDP"
81,81,81,81,0,"2018-03-09","BKDP"
82,82,82,82,200,"2018-03-12","BKDP"
82,82,82,82,200,"2018-03-13","BKDP"
86,87,86,87,18200,"2018-03-14","BKDP"
82,89,82,84,17700,"2018-03-15","BKDP"
84,88,84,88,22900,"2018-03-16","BKDP"
88,118,88,118,45501100,"2018-03-19","BKDP"
119,142,111,111,58969800,"2018-03-20","BKDP"
112,118,104,108,8815900,"2018-03-21","BKDP"
108,109,103,103,1771700,"2018-03-22","BKDP"
102,104,96,102,2685000,"2018-03-23","BKDP"
102,102,96,98,686500,"2018-03-26","BKDP"
99,99,97,98,1078700,"2018-03-27","BKDP"
97,99,96,96,245000,"2018-03-28","BKDP"
95,97,93,96,433200,"2018-03-29","BKDP"
96,96,96,96,0,"2018-03-30","BKDP"
97,98,91,98,272500,"2018-04-02","BKDP"
98,109,98,102,1040600,"2018-04-03","BKDP"
102,135,102,116,70198800,"2018-04-04","BKDP"
117,117,106,110,5955800,"2018-04-05","BKDP"
110,110,104,107,1738200,"2018-04-06","BKDP"
105,107,97,101,4154500,"2018-04-09","BKDP"
102,102,97,97,593000,"2018-04-10","BKDP"
98,118,96,99,15274000,"2018-04-11","BKDP"
100,102,97,97,2313800,"2018-04-12","BKDP"
98,109,96,99,16562100,"2018-04-13","BKDP"
99,99,99,99,0,"2018-04-16","BKDP"
99,99,99,99,0,"2018-04-17","BKDP"
96,106,91,94,5957800,"2018-04-18","BKDP"
94,94,94,94,0,"2018-04-19","BKDP"
94,94,94,94,0,"2018-04-20","BKDP"
96,96,92,94,312100,"2018-04-23","BKDP"
94,94,92,93,534900,"2018-04-24","BKDP"
93,93,93,93,0,"2018-04-25","BKDP"
93,93,93,93,0,"2018-04-26","BKDP"
93,93,93,93,0,"2018-04-27","BKDP"
86,90,86,87,153800,"2018-04-30","BKDP"
87,87,87,87,0,"2018-05-01","BKDP"
87,87,85,85,107500,"2018-05-02","BKDP"
84,84,79,80,247200,"2018-05-03","BKDP"
80,88,75,79,657500,"2018-05-04","BKDP"
84,84,75,83,265300,"2018-05-07","BKDP"
79,83,78,79,89200,"2018-05-08","BKDP"
79,80,75,76,81100,"2018-05-09","BKDP"
76,76,76,76,0,"2018-05-10","BKDP"
76,79,75,75,95200,"2018-05-11","BKDP"
78,78,74,75,204500,"2018-05-14","BKDP"
78,79,74,77,240500,"2018-05-15","BKDP"
79,82,78,79,131400,"2018-05-16","BKDP"
76,81,74,77,258200,"2018-05-17","BKDP"
77,80,76,78,162800,"2018-05-18","BKDP"
78,79,77,79,104500,"2018-05-21","BKDP"
78,79,78,78,92100,"2018-05-22","BKDP"
77,78,76,78,32400,"2018-05-23","BKDP"
78,87,77,79,9913800,"2018-05-24","BKDP"
79,82,79,79,372900,"2018-05-25","BKDP"
78,78,76,77,73300,"2018-05-28","BKDP"
77,77,77,77,0,"2018-05-29","BKDP"
75,79,75,78,73100,"2018-05-30","BKDP"
76,79,76,78,17400,"2018-05-31","BKDP"
78,78,78,78,0,"2018-06-01","BKDP"
76,77,75,77,91300,"2018-06-04","BKDP"
78,78,75,75,193400,"2018-06-05","BKDP"
75,77,75,77,27600,"2018-06-06","BKDP"
77,78,75,78,34300,"2018-06-07","BKDP"
76,79,75,76,15100,"2018-06-08","BKDP"
76,76,76,76,0,"2018-06-11","BKDP"
76,76,76,76,0,"2018-06-12","BKDP"
76,76,76,76,0,"2018-06-13","BKDP"
76,76,76,76,0,"2018-06-14","BKDP"
76,76,76,76,0,"2018-06-15","BKDP"
76,76,76,76,0,"2018-06-18","BKDP"
76,76,76,76,0,"2018-06-19","BKDP"
78,78,75,75,18100,"2018-06-20","BKDP"
76,78,74,78,10200,"2018-06-21","BKDP"
77,78,72,78,243600,"2018-06-22","BKDP"
74,76,72,72,34000,"2018-06-25","BKDP"
72,77,70,72,488500,"2018-06-26","BKDP"
70,74,70,71,1000,"2018-06-27","BKDP"
71,74,67,74,263400,"2018-06-28","BKDP"
74,74,69,69,7400,"2018-06-29","BKDP"
70,70,69,69,500,"2018-07-02","BKDP"
68,73,59,59,326500,"2018-07-03","BKDP"
60,70,52,59,656900,"2018-07-04","BKDP"
60,60,53,54,58100,"2018-07-05","BKDP"
55,59,54,54,169600,"2018-07-06","BKDP"
54,58,54,58,90500,"2018-07-09","BKDP"
58,60,55,60,74600,"2018-07-10","BKDP"
60,60,59,60,3600,"2018-07-11","BKDP"
59,65,59,61,60900,"2018-07-12","BKDP"
61,61,60,60,22200,"2018-07-13","BKDP"
61,63,60,60,19900,"2018-07-16","BKDP"
60,60,60,60,0,"2018-07-17","BKDP"
60,60,60,60,0,"2018-07-18","BKDP"
60,61,60,61,33300,"2018-07-19","BKDP"
61,64,60,62,75900,"2018-07-20","BKDP"
61,62,60,62,107500,"2018-07-23","BKDP"
62,63,61,63,13100,"2018-07-24","BKDP"
63,67,60,67,40700,"2018-07-25","BKDP"
65,68,62,66,57400,"2018-07-26","BKDP"
67,68,67,67,4300,"2018-07-27","BKDP"
67,68,61,63,43500,"2018-07-30","BKDP"
63,67,60,67,77100,"2018-07-31","BKDP"
67,67,64,64,36800,"2018-08-01","BKDP"
63,69,63,67,166300,"2018-08-02","BKDP"
67,71,67,71,272200,"2018-08-03","BKDP"
71,75,67,70,133000,"2018-08-06","BKDP"
70,75,65,70,157000,"2018-08-07","BKDP"
69,72,67,69,113100,"2018-08-08","BKDP"
71,71,68,69,17100,"2018-08-09","BKDP"
67,69,67,69,94400,"2018-08-10","BKDP"
69,72,68,68,9700,"2018-08-13","BKDP"
67,68,67,68,3800,"2018-08-14","BKDP"
71,71,66,67,31600,"2018-08-15","BKDP"
70,70,65,65,36700,"2018-08-16","BKDP"
65,65,65,65,0,"2018-08-17","BKDP"
65,65,65,65,96000,"2018-08-20","BKDP"
69,69,65,65,1500,"2018-08-21","BKDP"
65,65,65,65,0,"2018-08-22","BKDP"
65,68,58,60,641600,"2018-08-23","BKDP"
62,62,60,60,11900,"2018-08-24","BKDP"
62,67,58,62,228500,"2018-08-27","BKDP"
62,64,59,62,133400,"2018-08-28","BKDP"
64,64,60,62,2400,"2018-08-29","BKDP"
64,64,60,61,37200,"2018-08-30","BKDP"
61,64,59,63,6600,"2018-08-31","BKDP"
59,62,59,62,35300,"2018-09-03","BKDP"
62,62,62,62,0,"2018-09-04","BKDP"
59,59,59,59,600,"2018-09-05","BKDP"
58,60,58,60,1400,"2018-09-06","BKDP"
59,59,58,58,4300,"2018-09-07","BKDP"
58,60,57,60,8600,"2018-09-10","BKDP"
60,60,60,60,0,"2018-09-11","BKDP"
60,65,60,63,106000,"2018-09-12","BKDP"
63,63,59,59,4500,"2018-09-13","BKDP"
62,62,59,59,10400,"2018-09-14","BKDP"
64,64,60,60,61300,"2018-09-17","BKDP"
62,64,62,64,76800,"2018-09-18","BKDP"
63,63,59,62,41200,"2018-09-19","BKDP"
62,83,62,83,10487800,"2018-09-20","BKDP"
87,107,84,84,22661600,"2018-09-21","BKDP"
86,86,71,73,1365600,"2018-09-24","BKDP"
74,76,67,70,4153100,"2018-09-25","BKDP"
70,72,69,70,1114300,"2018-09-26","BKDP"
71,72,69,70,536200,"2018-09-27","BKDP"
70,72,68,69,231300,"2018-09-28","BKDP"
71,75,65,68,499300,"2018-10-01","BKDP"
69,70,63,63,261300,"2018-10-02","BKDP"
64,80,62,69,8359600,"2018-10-03","BKDP"
69,72,62,64,862800,"2018-10-04","BKDP"
65,67,64,66,315600,"2018-10-05","BKDP"
66,67,62,63,386400,"2018-10-08","BKDP"
65,66,62,63,340900,"2018-10-09","BKDP"
62,67,62,64,121100,"2018-10-10","BKDP"
63,63,54,61,542400,"2018-10-11","BKDP"
64,64,61,64,76500,"2018-10-12","BKDP"
64,65,61,64,98900,"2018-10-15","BKDP"
66,66,62,62,19200,"2018-10-16","BKDP"
64,66,63,64,45600,"2018-10-17","BKDP"
64,66,61,64,22300,"2018-10-18","BKDP"
65,65,64,64,300,"2018-10-19","BKDP"
64,66,61,64,5900,"2018-10-22","BKDP"
62,64,61,61,378700,"2018-10-23","BKDP"
63,63,60,62,327100,"2018-10-24","BKDP"
59,63,58,61,61500,"2018-10-25","BKDP"
62,62,59,61,166900,"2018-10-26","BKDP"
61,64,60,63,25500,"2018-10-29","BKDP"
62,62,59,61,76800,"2018-10-30","BKDP"
60,61,58,59,158500,"2018-10-31","BKDP"
61,64,59,63,255800,"2018-11-01","BKDP"
61,62,60,60,13700,"2018-11-02","BKDP"
60,62,59,59,107300,"2018-11-05","BKDP"
59,62,59,61,13100,"2018-11-06","BKDP"
62,63,59,59,136900,"2018-11-07","BKDP"
61,61,59,59,140800,"2018-11-08","BKDP"
61,61,59,60,51400,"2018-11-09","BKDP"
60,61,59,61,22900,"2018-11-12","BKDP"
60,60,59,59,74100,"2018-11-13","BKDP"
60,61,60,61,19300,"2018-11-14","BKDP"
58,61,58,61,120200,"2018-11-15","BKDP"
61,63,60,60,108500,"2018-11-16","BKDP"
59,62,59,61,611100,"2018-11-19","BKDP"
61,61,61,61,0,"2018-11-20","BKDP"
59,62,59,61,125400,"2018-11-21","BKDP"
60,61,60,61,36700,"2018-11-22","BKDP"
60,63,60,63,31300,"2018-11-23","BKDP"
65,65,60,63,57600,"2018-11-26","BKDP"
63,63,60,62,91000,"2018-11-27","BKDP"
61,65,61,62,36400,"2018-11-28","BKDP"
60,64,60,61,80500,"2018-11-29","BKDP"
61,67,60,60,228200,"2018-11-30","BKDP"
60,63,60,61,50100,"2018-12-03","BKDP"
63,63,59,61,64000,"2018-12-04","BKDP"
61,61,59,60,50700,"2018-12-05","BKDP"
62,62,60,61,144600,"2018-12-06","BKDP"
61,61,61,61,21200,"2018-12-07","BKDP"
60,65,60,61,138100,"2018-12-10","BKDP"
60,60,60,60,30300,"2018-12-11","BKDP"
59,69,59,61,922100,"2018-12-12","BKDP"
63,65,61,62,34400,"2018-12-13","BKDP"
64,64,61,61,36300,"2018-12-14","BKDP"
63,65,61,62,51000,"2018-12-17","BKDP"
61,63,61,62,215800,"2018-12-18","BKDP"
62,66,60,61,64900,"2018-12-19","BKDP"
62,67,62,66,211600,"2018-12-20","BKDP"
66,66,63,64,1500,"2018-12-21","BKDP"
64,64,64,64,0,"2018-12-24","BKDP"
64,64,64,64,0,"2018-12-25","BKDP"
62,62,61,61,70200,"2018-12-26","BKDP"
61,64,61,62,7600,"2018-12-27","BKDP"
62,65,61,61,58900,"2018-12-28","BKDP"
61,61,61,61,0,"2018-12-31","BKDP"
61,61,61,61,0,"2019-01-01","BKDP"
61,63,60,60,25400,"2019-01-02","BKDP"
61,65,60,60,99400,"2019-01-03","BKDP"
60,62,60,60,12800,"2019-01-04","BKDP"
60,62,60,61,4400,"2019-01-07","BKDP"
61,61,60,61,90400,"2019-01-08","BKDP"
60,62,60,61,11600,"2019-01-09","BKDP"
60,62,59,60,47500,"2019-01-10","BKDP"
60,64,60,63,168900,"2019-01-11","BKDP"
61,61,60,61,193900,"2019-01-14","BKDP"
61,61,61,61,1300,"2019-01-15","BKDP"
62,63,62,62,10200,"2019-01-16","BKDP"
62,63,61,61,21800,"2019-01-17","BKDP"
61,61,61,61,300,"2019-01-18","BKDP"
61,62,61,62,7600,"2019-01-21","BKDP"
62,63,61,63,33900,"2019-01-22","BKDP"
63,63,63,63,0,"2019-01-23","BKDP"
62,62,61,62,72100,"2019-01-24","BKDP"
62,64,62,62,19700,"2019-01-25","BKDP"
62,63,61,63,689900,"2019-01-28","BKDP"
61,63,61,63,2500,"2019-01-29","BKDP"
62,63,61,62,33000,"2019-01-30","BKDP"
62,63,62,63,18000,"2019-01-31","BKDP"
63,63,63,63,0,"2019-02-01","BKDP"
63,63,63,63,0,"2019-02-04","BKDP"
63,63,63,63,0,"2019-02-05","BKDP"
63,64,62,62,50000,"2019-02-06","BKDP"
62,62,60,61,42100,"2019-02-07","BKDP"
62,62,62,62,2700,"2019-02-08","BKDP"
62,63,62,63,94200,"2019-02-11","BKDP"
63,63,60,61,101100,"2019-02-12","BKDP"
61,61,60,60,39900,"2019-02-13","BKDP"
61,61,60,60,82800,"2019-02-14","BKDP"
62,62,59,59,23500,"2019-02-15","BKDP"
62,62,60,61,103200,"2019-02-18","BKDP"
60,61,60,61,25900,"2019-02-19","BKDP"
60,62,60,61,19000,"2019-02-20","BKDP"
62,62,60,60,270400,"2019-02-21","BKDP"
62,63,60,61,396900,"2019-02-22","BKDP"
59,62,59,61,304100,"2019-02-25","BKDP"
61,61,61,61,100,"2019-02-26","BKDP"
61,61,61,61,0,"2019-02-27","BKDP"
60,65,59,60,1042500,"2019-02-28","BKDP"
60,60,60,60,50700,"2019-03-01","BKDP"
61,61,59,61,12600,"2019-03-04","BKDP"
59,60,59,60,22100,"2019-03-05","BKDP"
60,60,59,60,81100,"2019-03-06","BKDP"
60,60,60,60,0,"2019-03-07","BKDP"
60,60,59,59,581100,"2019-03-08","BKDP"
59,59,58,59,282300,"2019-03-11","BKDP"
59,60,58,58,215500,"2019-03-12","BKDP"
59,65,58,64,438900,"2019-03-13","BKDP"
60,60,59,60,134300,"2019-03-14","BKDP"
60,63,60,62,337500,"2019-03-15","BKDP"
63,63,59,62,585300,"2019-03-18","BKDP"
62,62,62,62,0,"2019-03-19","BKDP"
60,63,60,63,3600,"2019-03-20","BKDP"
60,61,60,61,10500,"2019-03-21","BKDP"
62,62,60,61,64200,"2019-03-22","BKDP"
60,80,60,74,15891900,"2019-03-25","BKDP"
74,75,64,64,3371900,"2019-03-26","BKDP"
65,65,59,62,1381300,"2019-03-27","BKDP"
62,62,59,61,366900,"2019-03-28","BKDP"
61,65,61,62,394200,"2019-03-29","BKDP"
64,64,60,61,292400,"2019-04-01","BKDP"
61,64,59,59,498100,"2019-04-02","BKDP"
59,59,59,59,0,"2019-04-03","BKDP"
61,61,58,61,469300,"2019-04-04","BKDP"
61,61,59,61,110000,"2019-04-05","BKDP"
60,61,59,59,444800,"2019-04-08","BKDP"
59,61,58,60,427800,"2019-04-09","BKDP"
59,60,59,59,200300,"2019-04-10","BKDP"
59,60,58,58,441900,"2019-04-11","BKDP"
60,60,58,58,13800,"2019-04-12","BKDP"
58,59,58,59,107000,"2019-04-15","BKDP"
58,59,58,59,110400,"2019-04-16","BKDP"
59,59,59,59,0,"2019-04-17","BKDP"
58,60,58,58,234500,"2019-04-18","BKDP"
58,58,58,58,0,"2019-04-19","BKDP"
60,60,58,58,23900,"2019-04-22","BKDP"
58,59,57,59,8400,"2019-04-23","BKDP"
58,59,58,58,66400,"2019-04-24","BKDP"
57,59,57,58,52900,"2019-04-25","BKDP"
59,59,57,57,167300,"2019-04-26","BKDP"
57,59,57,57,133600,"2019-04-29","BKDP"
57,57,57,57,12900,"2019-04-30","BKDP"
57,57,57,57,0,"2019-05-01","BKDP"
58,59,56,57,266100,"2019-05-02","BKDP"
57,57,57,57,100,"2019-05-03","BKDP"
57,57,57,57,101300,"2019-05-06","BKDP"
57,59,57,58,402600,"2019-05-07","BKDP"
57,57,56,57,49900,"2019-05-08","BKDP"
57,58,57,58,2400,"2019-05-09","BKDP"
56,58,56,57,18900,"2019-05-10","BKDP"
59,59,57,57,1300,"2019-05-13","BKDP"
56,59,56,57,67500,"2019-05-14","BKDP"
58,58,57,57,47300,"2019-05-15","BKDP"
59,60,57,57,190100,"2019-05-16","BKDP"
57,58,56,56,35300,"2019-05-17","BKDP"
57,59,55,55,145100,"2019-05-20","BKDP"
55,56,55,56,400,"2019-05-21","BKDP"
56,58,54,58,7000,"2019-05-22","BKDP"
57,57,57,57,100,"2019-05-23","BKDP"
59,59,55,58,19200,"2019-05-24","BKDP"
55,58,55,58,23200,"2019-05-27","BKDP"
58,58,56,56,36600,"2019-05-28","BKDP"
56,58,53,56,195900,"2019-05-29","BKDP"
56,56,56,56,0,"2019-05-30","BKDP"
56,56,55,56,18900,"2019-05-31","BKDP"
56,56,56,56,0,"2019-06-03","BKDP"
56,56,56,56,0,"2019-06-04","BKDP"
56,56,56,56,0,"2019-06-05","BKDP"
56,56,56,56,0,"2019-06-06","BKDP"
56,56,56,56,0,"2019-06-07","BKDP"
56,56,56,56,17200,"2019-06-10","BKDP"
56,58,56,57,6000,"2019-06-11","BKDP"
57,58,56,57,25300,"2019-06-12","BKDP"
57,57,57,57,39600,"2019-06-13","BKDP"
57,58,57,57,30100,"2019-06-14","BKDP"
58,59,57,58,357000,"2019-06-17","BKDP"
58,59,57,58,17200,"2019-06-18","BKDP"
NA,NA,NA,NA,NA,"2019-06-19","BKDP"
58,58,58,58,5200,"2019-06-20","BKDP"
57,59,50,57,416000,"2019-06-21","BKDP"
57,57,55,56,53100,"2019-06-24","BKDP"
56,56,55,55,70600,"2019-06-25","BKDP"
56,64,56,64,190100,"2019-06-26","BKDP"
56,64,56,60,870000,"2019-06-27","BKDP"
60,60,58,58,14900,"2019-06-28","BKDP"
58,58,58,58,48000,"2019-07-01","BKDP"
58,62,58,58,949800,"2019-07-02","BKDP"
58,58,58,58,10200,"2019-07-03","BKDP"
58,72,58,59,3465000,"2019-07-04","BKDP"
61,64,58,61,478800,"2019-07-05","BKDP"
61,61,58,58,102500,"2019-07-08","BKDP"
58,60,57,59,58200,"2019-07-09","BKDP"
59,59,58,59,6400,"2019-07-10","BKDP"
59,59,57,58,36000,"2019-07-11","BKDP"
58,58,58,58,18400,"2019-07-12","BKDP"
58,58,58,58,30000,"2019-07-15","BKDP"
58,58,58,58,136600,"2019-07-16","BKDP"
58,58,56,56,64900,"2019-07-17","BKDP"
57,57,57,57,17000,"2019-07-18","BKDP"
58,58,57,57,9100,"2019-07-19","BKDP"
57,57,57,57,700,"2019-07-22","BKDP"
57,59,57,59,7500,"2019-07-23","BKDP"
59,59,56,57,10700,"2019-07-24","BKDP"
57,58,57,58,152300,"2019-07-25","BKDP"
58,58,58,58,5000,"2019-07-26","BKDP"
58,58,58,58,55000,"2019-07-29","BKDP"
58,58,57,58,14600,"2019-07-30","BKDP"
58,58,56,57,15000,"2019-07-31","BKDP"
57,57,57,57,800,"2019-08-01","BKDP"
57,57,57,57,3300,"2019-08-02","BKDP"
57,57,56,56,112600,"2019-08-05","BKDP"
57,57,54,55,104300,"2019-08-06","BKDP"
55,55,55,55,0,"2019-08-07","BKDP"
57,57,56,57,5400,"2019-08-08","BKDP"
58,58,57,57,45700,"2019-08-09","BKDP"
58,58,57,58,2400,"2019-08-12","BKDP"
58,58,57,57,11800,"2019-08-13","BKDP"
57,57,57,57,0,"2019-08-14","BKDP"
57,57,56,56,7600,"2019-08-15","BKDP"
56,58,56,57,2000,"2019-08-16","BKDP"
57,57,57,57,3500,"2019-08-19","BKDP"
57,57,56,56,7100,"2019-08-20","BKDP"
56,57,56,57,4600,"2019-08-21","BKDP"
57,57,56,56,21000,"2019-08-22","BKDP"
56,56,56,56,400,"2019-08-23","BKDP"
56,57,56,56,3500,"2019-08-26","BKDP"
56,57,56,57,1300,"2019-08-27","BKDP"
56,56,56,56,500,"2019-08-28","BKDP"
56,56,56,56,200,"2019-08-29","BKDP"
56,57,56,57,11100,"2019-08-30","BKDP"
56,56,55,55,2000,"2019-09-02","BKDP"
55,55,55,55,500,"2019-09-03","BKDP"
55,57,55,55,57500,"2019-09-04","BKDP"
57,57,57,57,100,"2019-09-05","BKDP"
56,56,56,56,7700,"2019-09-06","BKDP"
56,57,56,57,2300,"2019-09-09","BKDP"
57,57,57,57,2000,"2019-09-10","BKDP"
57,67,57,59,280800,"2019-09-11","BKDP"
59,63,58,62,138900,"2019-09-12","BKDP"
62,62,58,59,27500,"2019-09-13","BKDP"
59,59,56,59,45000,"2019-09-16","BKDP"
58,58,56,56,40200,"2019-09-17","BKDP"
56,62,56,57,35900,"2019-09-18","BKDP"
59,62,56,57,54800,"2019-09-19","BKDP"
57,60,57,59,5500,"2019-09-20","BKDP"
63,63,58,58,700,"2019-09-23","BKDP"
61,61,56,58,17900,"2019-09-24","BKDP"
62,62,58,58,20400,"2019-09-25","BKDP"
57,57,57,57,10000,"2019-09-26","BKDP"
55,58,55,58,300,"2019-09-27","BKDP"
58,58,57,57,900,"2019-09-30","BKDP"
58,58,58,58,100,"2019-10-01","BKDP"
60,60,58,58,10200,"2019-10-02","BKDP"
56,58,55,58,13600,"2019-10-03","BKDP"
56,58,55,57,26800,"2019-10-04","BKDP"
58,58,58,58,100,"2019-10-07","BKDP"
56,57,56,57,4300,"2019-10-08","BKDP"
56,63,56,61,37600,"2019-10-09","BKDP"
59,61,56,59,6000,"2019-10-10","BKDP"
59,59,58,58,800,"2019-10-11","BKDP"
58,59,57,57,1700,"2019-10-14","BKDP"
59,59,57,57,1700,"2019-10-15","BKDP"
58,59,58,59,2200,"2019-10-16","BKDP"
59,59,56,59,2900,"2019-10-17","BKDP"
56,59,56,59,8900,"2019-10-18","BKDP"
58,58,58,58,1900,"2019-10-21","BKDP"
55,55,55,55,60000,"2019-10-22","BKDP"
58,58,58,58,100,"2019-10-23","BKDP"
58,58,57,57,6600,"2019-10-24","BKDP"
57,58,57,57,17300,"2019-10-25","BKDP"
58,61,58,59,51700,"2019-10-28","BKDP"
58,58,57,58,32400,"2019-10-29","BKDP"
58,58,57,57,2100,"2019-10-30","BKDP"
57,57,57,57,6400,"2019-10-31","BKDP"
57,57,56,57,48300,"2019-11-01","BKDP"
57,58,56,57,9000,"2019-11-04","BKDP"
57,59,56,58,7900,"2019-11-05","BKDP"
56,59,56,58,18200,"2019-11-06","BKDP"
57,58,55,58,237500,"2019-11-07","BKDP"
56,57,56,56,161200,"2019-11-08","BKDP"
56,56,56,56,0,"2019-11-11","BKDP"
56,56,56,56,6300,"2019-11-12","BKDP"
55,58,55,57,38400,"2019-11-13","BKDP"
57,57,55,57,10600,"2019-11-14","BKDP"
57,58,57,58,800,"2019-11-15","BKDP"
58,58,56,58,67700,"2019-11-18","BKDP"
58,58,55,55,200,"2019-11-19","BKDP"
51,55,51,55,42900,"2019-11-20","BKDP"
55,57,54,57,26200,"2019-11-21","BKDP"
57,57,57,57,0,"2019-11-22","BKDP"
57,57,57,57,200,"2019-11-25","BKDP"
56,56,55,55,1800,"2019-11-26","BKDP"
58,58,56,56,1000,"2019-11-27","BKDP"
56,56,54,56,36800,"2019-11-28","BKDP"
56,56,55,55,3100,"2019-11-29","BKDP"
54,57,54,57,11100,"2019-12-02","BKDP"
57,58,57,58,36700,"2019-12-03","BKDP"
55,56,55,56,2000,"2019-12-04","BKDP"
57,58,53,54,360400,"2019-12-05","BKDP"
52,56,50,52,13000,"2019-12-06","BKDP"
52,56,52,56,800,"2019-12-09","BKDP"
50,57,50,55,13900,"2019-12-10","BKDP"
53,55,53,55,1100,"2019-12-11","BKDP"
55,61,55,55,66500,"2019-12-12","BKDP"
60,60,56,56,38300,"2019-12-13","BKDP"
57,57,55,57,115000,"2019-12-16","BKDP"
56,58,52,58,600,"2019-12-17","BKDP"
56,57,56,57,11100,"2019-12-18","BKDP"
57,57,57,57,0,"2019-12-19","BKDP"
56,56,54,54,30000,"2019-12-20","BKDP"
54,54,54,54,0,"2019-12-23","BKDP"
54,54,54,54,20200,"2019-12-26","BKDP"
53,55,53,54,1500,"2019-12-27","BKDP"
52,64,52,61,465700,"2019-12-30","BKDP"
61,61,55,60,31700,"2020-01-02","BKDP"
56,58,56,58,200,"2020-01-03","BKDP"
56,63,56,63,2400,"2020-01-06","BKDP"
57,61,57,58,2800,"2020-01-07","BKDP"
58,63,58,58,20300,"2020-01-08","BKDP"
58,58,58,58,0,"2020-01-09","BKDP"
62,62,58,58,2200,"2020-01-10","BKDP"
58,58,57,57,265000,"2020-01-13","BKDP"
57,57,57,57,0,"2020-01-14","BKDP"
57,57,57,57,100,"2020-01-15","BKDP"
57,57,57,57,200,"2020-01-16","BKDP"
57,62,57,57,4600,"2020-01-17","BKDP"
56,56,56,56,100,"2020-01-20","BKDP"
57,66,57,61,220600,"2020-01-21","BKDP"
61,61,58,59,39200,"2020-01-22","BKDP"
59,60,59,60,64700,"2020-01-23","BKDP"
58,58,58,58,8000,"2020-01-24","BKDP"
57,57,57,57,20000,"2020-01-27","BKDP"
57,57,57,57,2000,"2020-01-28","BKDP"
57,57,57,57,0,"2020-01-29","BKDP"
56,56,56,56,50200,"2020-01-30","BKDP"
58,58,58,58,100,"2020-01-31","BKDP"
55,55,52,55,57100,"2020-02-03","BKDP"
55,55,55,55,100,"2020-02-04","BKDP"
54,66,54,59,11700,"2020-02-05","BKDP"
58,58,58,58,1600,"2020-02-06","BKDP"
59,59,56,56,2400,"2020-02-07","BKDP"
56,56,56,56,2100,"2020-02-10","BKDP"
63,64,54,54,163400,"2020-02-11","BKDP"
53,57,53,54,400,"2020-02-12","BKDP"
58,58,53,56,20600,"2020-02-13","BKDP"
53,54,53,54,12000,"2020-02-14","BKDP"
54,57,53,53,17000,"2020-02-17","BKDP"
53,56,50,55,924100,"2020-02-18","BKDP"
50,51,50,51,10500,"2020-02-19","BKDP"
51,52,50,51,747700,"2020-02-20","BKDP"
51,51,51,51,100,"2020-02-21","BKDP"
51,51,50,50,800500,"2020-02-24","BKDP"
50,50,50,50,200,"2020-02-25","BKDP"
50,50,50,50,6100,"2020-02-26","BKDP"
50,50,50,50,0,"2020-02-27","BKDP"
50,50,50,50,0,"2020-02-28","BKDP"
50,50,50,50,200,"2020-03-02","BKDP"
50,50,50,50,82200,"2020-03-03","BKDP"
50,50,50,50,11200,"2020-03-04","BKDP"
50,60,50,50,190200,"2020-03-05","BKDP"
50,50,50,50,300,"2020-03-06","BKDP"
50,50,50,50,0,"2020-03-09","BKDP"
50,50,50,50,0,"2020-03-10","BKDP"
50,50,50,50,200,"2020-03-11","BKDP"
50,50,50,50,3000,"2020-03-12","BKDP"
50,50,50,50,0,"2020-03-13","BKDP"
50,50,50,50,0,"2020-03-16","BKDP"
50,50,50,50,0,"2020-03-17","BKDP"
50,50,50,50,0,"2020-03-18","BKDP"
50,50,50,50,0,"2020-03-19","BKDP"
50,50,50,50,0,"2020-03-20","BKDP"
50,50,50,50,0,"2020-03-23","BKDP"
50,50,50,50,0,"2020-03-24","BKDP"
50,50,50,50,50000,"2020-03-26","BKDP"
50,50,50,50,274000,"2020-03-27","BKDP"
50,50,50,50,140000,"2020-03-30","BKDP"
51,53,50,50,600,"2020-03-31","BKDP"
50,50,50,50,0,"2020-04-01","BKDP"
51,51,51,51,100,"2020-04-02","BKDP"
51,51,51,51,700,"2020-04-03","BKDP"
54,54,53,53,1100,"2020-04-06","BKDP"
51,51,50,50,44300,"2020-04-07","BKDP"
51,51,50,50,6200,"2020-04-08","BKDP"
50,50,50,50,10700,"2020-04-09","BKDP"
50,50,50,50,200,"2020-04-13","BKDP"
50,50,50,50,21300,"2020-04-14","BKDP"
50,53,50,53,77300,"2020-04-15","BKDP"
63,63,50,54,1400,"2020-04-16","BKDP"
63,63,52,52,4400,"2020-04-17","BKDP"
51,51,51,51,1900,"2020-04-20","BKDP"
50,50,50,50,230100,"2020-04-21","BKDP"
51,51,51,51,600,"2020-04-22","BKDP"
50,50,50,50,5400,"2020-04-23","BKDP"
50,50,50,50,10000,"2020-04-24","BKDP"
50,50,50,50,10600,"2020-04-27","BKDP"
50,54,50,50,71500,"2020-04-28","BKDP"
51,51,50,50,900,"2020-04-29","BKDP"
51,51,50,50,500,"2020-04-30","BKDP"
51,53,50,50,10400,"2020-05-04","BKDP"
51,51,50,50,10500,"2020-05-05","BKDP"
51,51,50,50,1300,"2020-05-06","BKDP"
51,51,50,50,74900,"2020-05-08","BKDP"
50,51,50,50,92200,"2020-05-11","BKDP"
50,50,50,50,64600,"2020-05-12","BKDP"
50,50,50,50,1100,"2020-05-13","BKDP"
50,50,50,50,40100,"2020-05-14","BKDP"
50,50,50,50,5000,"2020-05-15","BKDP"
50,50,50,50,2700,"2020-05-18","BKDP"
50,51,50,50,8000,"2020-05-19","BKDP"
50,50,50,50,3500,"2020-05-20","BKDP"
50,50,50,50,300,"2020-05-26","BKDP"
50,50,50,50,1200,"2020-05-27","BKDP"
50,50,50,50,500,"2020-05-28","BKDP"
50,50,50,50,200,"2020-05-29","BKDP"
50,50,50,50,300,"2020-06-02","BKDP"
50,50,50,50,400,"2020-06-03","BKDP"
50,50,50,50,3000,"2020-06-04","BKDP"
50,50,50,50,2000,"2020-06-05","BKDP"
50,50,50,50,24100,"2020-06-08","BKDP"
51,51,50,50,5500,"2020-06-09","BKDP"
51,51,50,50,22900,"2020-06-10","BKDP"
50,50,50,50,6800,"2020-06-11","BKDP"
50,50,50,50,10000,"2020-06-12","BKDP"
50,50,50,50,0,"2020-06-15","BKDP"
50,50,50,50,800,"2020-06-16","BKDP"
50,50,50,50,2000,"2020-06-17","BKDP"
50,50,50,50,30900,"2020-06-18","BKDP"
50,50,50,50,1100,"2020-06-19","BKDP"
50,50,50,50,4000,"2020-06-22","BKDP"
50,50,50,50,400,"2020-06-23","BKDP"
50,50,50,50,300,"2020-06-24","BKDP"
50,50,50,50,0,"2020-06-25","BKDP"
50,50,50,50,1100,"2020-06-26","BKDP"
50,50,50,50,1000,"2020-06-29","BKDP"
50,59,50,59,42400,"2020-06-30","BKDP"
58,58,55,55,800,"2020-07-01","BKDP"
52,52,52,52,10700,"2020-07-02","BKDP"
51,51,51,51,200400,"2020-07-03","BKDP"
51,51,51,51,800,"2020-07-06","BKDP"
50,52,50,52,27400,"2020-07-07","BKDP"
50,50,50,50,4500,"2020-07-08","BKDP"
50,50,50,50,0,"2020-07-09","BKDP"
50,50,50,50,40000,"2020-07-10","BKDP"
50,50,50,50,0,"2020-07-13","BKDP"
51,51,50,50,600,"2020-07-14","BKDP"
50,52,50,52,21400,"2020-07-15","BKDP"
56,56,50,50,65000,"2020-07-16","BKDP"
51,60,50,50,938900,"2020-07-17","BKDP"
50,54,50,54,81900,"2020-07-20","BKDP"
64,64,51,53,41800,"2020-07-21","BKDP"
55,55,53,53,1200,"2020-07-22","BKDP"
52,53,50,50,26200,"2020-07-23","BKDP"
51,57,50,50,176300,"2020-07-24","BKDP"
51,51,50,50,7300,"2020-07-27","BKDP"
51,51,50,50,225200,"2020-07-28","BKDP"
57,57,50,50,51000,"2020-07-29","BKDP"
50,50,50,50,20500,"2020-07-30","BKDP"
50,50,50,50,10200,"2020-08-03","BKDP"
51,51,50,50,11000,"2020-08-04","BKDP"
50,51,50,51,600,"2020-08-05","BKDP"
51,51,50,50,14800,"2020-08-06","BKDP"
50,50,50,50,2700,"2020-08-07","BKDP"
51,54,50,51,76500,"2020-08-10","BKDP"
51,51,50,51,62000,"2020-08-11","BKDP"
51,51,51,51,20200,"2020-08-12","BKDP"
51,52,50,51,30300,"2020-08-13","BKDP"
51,57,51,51,248100,"2020-08-14","BKDP"
51,51,50,50,219300,"2020-08-18","BKDP"
51,52,50,51,111200,"2020-08-19","BKDP"
51,51,51,51,88300,"2020-08-24","BKDP"
51,56,51,52,350100,"2020-08-25","BKDP"
52,53,50,50,59200,"2020-08-26","BKDP"
51,52,50,51,215700,"2020-08-27","BKDP"
51,51,50,50,65800,"2020-08-28","BKDP"
51,51,50,50,70900,"2020-08-31","BKDP"
50,50,50,50,124300,"2020-09-01","BKDP"
51,51,50,50,54800,"2020-09-02","BKDP"
52,53,51,51,30900,"2020-09-03","BKDP"
51,51,51,51,10000,"2020-09-04","BKDP"
51,53,51,51,50900,"2020-09-07","BKDP"
51,51,51,51,9700,"2020-09-08","BKDP"
50,50,50,50,5000,"2020-09-09","BKDP"
52,52,50,50,45400,"2020-09-10","BKDP"
50,50,50,50,41600,"2020-09-11","BKDP"
50,52,50,52,1100,"2020-09-14","BKDP"
52,52,50,50,1900,"2020-09-15","BKDP"
50,51,50,50,700,"2020-09-16","BKDP"
51,51,50,50,600,"2020-09-17","BKDP"
50,51,50,51,700,"2020-09-18","BKDP"
51,51,51,51,1300,"2020-09-21","BKDP"
51,51,51,51,0,"2020-09-22","BKDP"
51,51,51,51,200,"2020-09-23","BKDP"
50,50,50,50,800,"2020-09-24","BKDP"
50,50,50,50,0,"2020-09-25","BKDP"
51,51,50,50,15500,"2020-09-28","BKDP"
50,51,50,50,2800,"2020-09-29","BKDP"
50,51,50,51,800,"2020-09-30","BKDP"
51,51,51,51,100,"2020-10-01","BKDP"
51,51,51,51,100,"2020-10-02","BKDP"
50,50,50,50,100200,"2020-10-05","BKDP"
51,51,50,50,400,"2020-10-06","BKDP"
50,53,50,52,46700,"2020-10-07","BKDP"
52,54,52,53,282100,"2020-10-08","BKDP"
53,53,50,50,153800,"2020-10-09","BKDP"
51,52,50,52,194300,"2020-10-12","BKDP"
50,52,50,52,31000,"2020-10-13","BKDP"
50,51,50,51,12200,"2020-10-14","BKDP"
51,51,51,51,2900,"2020-10-15","BKDP"
51,51,51,51,200,"2020-10-16","BKDP"
51,51,50,50,1100,"2020-10-19","BKDP"
50,50,50,50,19100,"2020-10-20","BKDP"
51,51,50,50,6300,"2020-10-21","BKDP"
51,55,50,50,225500,"2020-10-22","BKDP"
50,56,50,51,149300,"2020-10-23","BKDP"
51,52,51,51,2200,"2020-10-26","BKDP"
51,51,51,51,0,"2020-10-27","BKDP"
50,53,50,52,41500,"2020-11-02","BKDP"
51,53,50,50,41400,"2020-11-03","BKDP"
51,53,51,52,7400,"2020-11-04","BKDP"
50,51,50,50,800,"2020-11-05","BKDP"
52,54,50,50,7700,"2020-11-06","BKDP"
50,52,50,51,3300,"2020-11-09","BKDP"
51,51,50,51,193200,"2020-11-10","BKDP"
51,51,50,50,5300,"2020-11-11","BKDP"
51,51,50,50,10600,"2020-11-12","BKDP"
50,50,50,50,1000,"2020-11-13","BKDP"
50,51,50,51,126100,"2020-11-16","BKDP"
51,51,51,51,0,"2020-11-17","BKDP"
51,51,51,51,100,"2020-11-18","BKDP"
51,51,50,50,93000,"2020-11-19","BKDP"
50,52,50,52,34900,"2020-11-20","BKDP"
53,53,50,50,27900,"2020-11-23","BKDP"
50,51,50,51,88400,"2020-11-24","BKDP"
52,54,51,51,94000,"2020-11-25","BKDP"
54,57,54,54,90000,"2020-11-26","BKDP"
54,54,54,54,43900,"2020-11-27","BKDP"
55,55,53,53,27200,"2020-11-30","BKDP"
53,55,51,55,63300,"2020-12-01","BKDP"
59,59,52,55,105300,"2020-12-02","BKDP"
54,55,54,54,122000,"2020-12-03","BKDP"
54,55,54,55,3800,"2020-12-04","BKDP"
54,55,52,53,367100,"2020-12-07","BKDP"
55,55,51,54,99900,"2020-12-08","BKDP"
55,55,52,54,151500,"2020-12-10","BKDP"
53,54,51,53,11500,"2020-12-11","BKDP"
53,53,51,53,2100,"2020-12-14","BKDP"
53,54,53,53,12400,"2020-12-15","BKDP"
53,53,51,53,1200,"2020-12-16","BKDP"
53,53,50,52,53700,"2020-12-17","BKDP"
52,52,50,52,45200,"2020-12-18","BKDP"
52,52,50,51,228800,"2020-12-21","BKDP"
51,52,51,52,153600,"2020-12-22","BKDP"
50,50,50,50,183200,"2020-12-23","BKDP"
51,51,51,51,33000,"2020-12-28","BKDP"
51,51,50,51,7000,"2020-12-29","BKDP"
50,51,50,51,11500,"2020-12-30","BKDP"
51,51,50,51,35800,"2021-01-04","BKDP"
51,51,51,51,11700,"2021-01-05","BKDP"
52,52,50,52,16500,"2021-01-06","BKDP"
52,52,50,51,46300,"2021-01-07","BKDP"
51,52,51,51,3800,"2021-01-08","BKDP"
51,51,50,50,6200,"2021-01-11","BKDP"
52,56,52,53,440500,"2021-01-12","BKDP"
53,54,51,53,67100,"2021-01-13","BKDP"
53,53,50,51,57400,"2021-01-14","BKDP"
52,54,52,54,93400,"2021-01-15","BKDP"
54,55,52,52,76200,"2021-01-18","BKDP"
51,55,51,51,94500,"2021-01-19","BKDP"
53,54,53,53,4500,"2021-01-20","BKDP"
51,51,51,51,11000,"2021-01-21","BKDP"
51,52,51,51,10700,"2021-01-22","BKDP"
51,51,50,50,111300,"2021-01-25","BKDP"
50,50,50,50,1300,"2021-01-26","BKDP"
50,51,50,51,7700,"2021-01-27","BKDP"
51,51,50,50,3000,"2021-01-28","BKDP"
50,51,50,51,7100,"2021-01-29","BKDP"
51,51,50,50,18200,"2021-02-01","BKDP"
50,50,50,50,24600,"2021-02-02","BKDP"
50,50,50,50,600,"2021-02-03","BKDP"
50,50,50,50,9200,"2021-02-04","BKDP"
50,51,50,50,600,"2021-02-05","BKDP"
50,50,50,50,3400,"2021-02-08","BKDP"
50,50,50,50,10800,"2021-02-09","BKDP"
50,50,50,50,52000,"2021-02-10","BKDP"
50,50,50,50,42200,"2021-02-11","BKDP"
50,50,50,50,7800,"2021-02-15","BKDP"
50,51,50,50,103100,"2021-02-16","BKDP"
50,53,50,51,221300,"2021-02-17","BKDP"
51,51,50,51,200700,"2021-02-18","BKDP"
51,51,50,50,1500,"2021-02-19","BKDP"
50,50,50,50,300,"2021-02-22","BKDP"
50,50,50,50,0,"2021-02-23","BKDP"
51,51,50,50,85500,"2021-02-24","BKDP"
50,51,50,50,10600,"2021-02-25","BKDP"
51,51,51,51,24800,"2021-02-26","BKDP"
51,51,50,50,46200,"2021-03-01","BKDP"
50,53,50,50,160900,"2021-03-02","BKDP"
50,51,50,51,80300,"2021-03-03","BKDP"
51,52,51,51,51000,"2021-03-04","BKDP"
51,52,50,50,613300,"2021-03-05","BKDP"
50,50,50,50,71100,"2021-03-08","BKDP"
50,52,50,50,289800,"2021-03-09","BKDP"
50,50,50,50,100900,"2021-03-10","BKDP"
50,51,50,50,58000,"2021-03-12","BKDP"
50,50,50,50,1400,"2021-03-15","BKDP"
51,51,50,50,417300,"2021-03-16","BKDP"
51,51,50,50,169100,"2021-03-17","BKDP"
51,51,50,51,783400,"2021-03-18","BKDP"
51,51,50,51,90900,"2021-03-19","BKDP"
51,52,50,51,143900,"2021-03-22","BKDP"
51,51,50,51,150300,"2021-03-23","BKDP"
50,51,50,51,107500,"2021-03-24","BKDP"
51,51,50,50,86100,"2021-03-25","BKDP"
50,51,50,51,107000,"2021-03-26","BKDP"
51,51,50,51,100800,"2021-03-29","BKDP"
51,51,50,50,95300,"2021-03-30","BKDP"
50,51,50,50,51200,"2021-03-31","BKDP"
50,51,50,51,1100,"2021-04-01","BKDP"
51,51,50,50,3600,"2021-04-05","BKDP"
51,51,50,51,40600,"2021-04-06","BKDP"
51,51,50,50,575300,"2021-04-07","BKDP"
51,54,50,52,878000,"2021-04-08","BKDP"
52,55,52,53,720700,"2021-04-09","BKDP"
54,54,51,51,288700,"2021-04-12","BKDP"
51,52,50,52,86400,"2021-04-13","BKDP"
51,53,50,52,72000,"2021-04-14","BKDP"
52,53,50,52,135100,"2021-04-15","BKDP"
52,52,50,51,478900,"2021-04-16","BKDP"
50,52,50,52,316200,"2021-04-19","BKDP"
52,54,51,51,130700,"2021-04-20","BKDP"
51,52,50,51,111900,"2021-04-21","BKDP"
50,64,50,53,9025000,"2021-04-22","BKDP"
53,60,53,53,3322800,"2021-04-23","BKDP"
53,60,52,53,7514500,"2021-04-26","BKDP"
53,55,51,52,2239600,"2021-04-27","BKDP"
52,53,50,50,4372400,"2021-04-28","BKDP"
51,52,50,50,5789300,"2021-04-29","BKDP"
50,51,50,50,802500,"2021-04-30","BKDP"
51,51,50,50,573000,"2021-05-03","BKDP"
50,51,50,51,719800,"2021-05-04","BKDP"
51,51,50,51,217500,"2021-05-05","BKDP"
50,51,50,50,380100,"2021-05-06","BKDP"
50,51,50,50,618400,"2021-05-07","BKDP"
50,51,50,51,867900,"2021-05-10","BKDP"
51,51,50,51,492500,"2021-05-11","BKDP"
51,51,50,50,152300,"2021-05-17","BKDP"
50,51,50,50,89100,"2021-05-18","BKDP"
50,50,50,50,410500,"2021-05-19","BKDP"
50,51,50,50,28900,"2021-05-20","BKDP"
50,50,50,50,19900,"2021-05-21","BKDP"
50,50,50,50,60300,"2021-05-24","BKDP"
50,50,50,50,1100,"2021-05-25","BKDP"
50,51,50,50,189000,"2021-05-27","BKDP"
50,50,50,50,300,"2021-05-28","BKDP"
50,51,50,51,67000,"2021-05-31","BKDP"
51,51,50,51,50000,"2021-06-02","BKDP"
51,51,50,50,285600,"2021-06-03","BKDP"
50,51,50,51,276000,"2021-06-04","BKDP"
51,51,50,50,152000,"2021-06-07","BKDP"
50,50,50,50,46200,"2021-06-08","BKDP"
50,50,50,50,500,"2021-06-09","BKDP"
50,50,50,50,142800,"2021-06-10","BKDP"
50,50,50,50,500,"2021-06-11","BKDP"
50,50,50,50,29100,"2021-06-14","BKDP"
50,50,50,50,2900,"2021-06-15","BKDP"
50,50,50,50,900,"2021-06-16","BKDP"
50,50,50,50,1000,"2021-06-17","BKDP"
50,50,50,50,10600,"2021-06-18","BKDP"
50,50,50,50,300,"2021-06-21","BKDP"
50,51,50,50,534100,"2021-06-22","BKDP"
50,51,50,50,348200,"2021-06-23","BKDP"
50,50,50,50,25300,"2021-06-24","BKDP"
50,50,50,50,1000,"2021-06-25","BKDP"
50,50,50,50,100,"2021-06-28","BKDP"
50,50,50,50,300,"2021-06-29","BKDP"
50,50,50,50,1700,"2021-06-30","BKDP"
50,50,50,50,500,"2021-07-01","BKDP"
50,50,50,50,30700,"2021-07-02","BKDP"
50,50,50,50,10700,"2021-07-05","BKDP"
50,50,50,50,99600,"2021-07-06","BKDP"
50,51,50,50,38400,"2021-07-07","BKDP"
50,50,50,50,6600,"2021-07-08","BKDP"
50,62,50,50,12042600,"2021-07-09","BKDP"
50,58,50,54,18666100,"2021-07-12","BKDP"
54,55,51,51,6352500,"2021-07-13","BKDP"
51,53,50,50,2965600,"2021-07-14","BKDP"
50,51,50,51,1050500,"2021-07-15","BKDP"
51,51,50,50,349300,"2021-07-16","BKDP"
50,51,50,50,1053500,"2021-07-19","BKDP"
50,50,50,50,26900,"2021-07-21","BKDP"
50,51,50,50,522200,"2021-07-22","BKDP"
50,51,50,50,537100,"2021-07-23","BKDP"
50,51,50,50,677600,"2021-07-26","BKDP"
51,51,50,50,357200,"2021-07-27","BKDP"
50,51,50,50,348600,"2021-07-28","BKDP"
50,53,50,50,2322800,"2021-07-29","BKDP"
50,51,50,50,1136300,"2021-07-30","BKDP"
50,51,50,50,126800,"2021-08-02","BKDP"
51,51,50,50,64000,"2021-08-03","BKDP"
50,51,50,50,142900,"2021-08-04","BKDP"
50,50,50,50,157500,"2021-08-05","BKDP"
50,50,50,50,89100,"2021-08-06","BKDP"
50,51,50,50,163400,"2021-08-09","BKDP"
50,51,50,50,202200,"2021-08-10","BKDP"
50,51,50,50,62100,"2021-08-12","BKDP"
50,50,50,50,2300,"2021-08-13","BKDP"
50,50,50,50,50500,"2021-08-16","BKDP"
50,52,50,50,3403000,"2021-08-18","BKDP"
50,50,50,50,126400,"2021-08-19","BKDP"
50,51,50,51,2564400,"2021-08-20","BKDP"
51,54,50,51,4185400,"2021-08-23","BKDP"
51,52,50,52,1999000,"2021-08-24","BKDP"
52,52,51,52,578900,"2021-08-25","BKDP"
52,52,50,51,232900,"2021-08-26","BKDP"
51,52,50,51,323200,"2021-08-27","BKDP"
51,52,50,50,340300,"2021-08-30","BKDP"
50,51,50,50,561100,"2021-08-31","BKDP"
50,51,50,50,234200,"2021-09-01","BKDP"
50,51,50,50,91100,"2021-09-02","BKDP"
50,51,50,50,463000,"2021-09-03","BKDP"
50,50,50,50,110900,"2021-09-06","BKDP"
50,50,50,50,23900,"2021-09-07","BKDP"
50,50,50,50,345700,"2021-09-08","BKDP"
50,51,50,50,483400,"2021-09-09","BKDP"
50,50,50,50,159600,"2021-09-10","BKDP"
50,51,50,50,586200,"2021-09-13","BKDP"
50,51,50,51,40700,"2021-09-14","BKDP"
50,51,50,50,461600,"2021-09-15","BKDP"
50,58,50,51,14192800,"2021-09-16","BKDP"
52,52,50,52,3739000,"2021-09-17","BKDP"
52,52,50,50,4989900,"2021-09-20","BKDP"
50,52,50,51,2525500,"2021-09-21","BKDP"
51,56,50,51,7717100,"2021-09-22","BKDP"
51,55,51,52,7369100,"2021-09-23","BKDP"
52,53,51,52,3224800,"2021-09-24","BKDP"
52,52,50,51,1534900,"2021-09-27","BKDP"
51,52,50,51,775600,"2021-09-28","BKDP"
51,51,50,50,2085000,"2021-09-29","BKDP"
50,51,50,51,977400,"2021-09-30","BKDP"
51,51,50,50,803500,"2021-10-01","BKDP"
50,51,50,50,791500,"2021-10-04","BKDP"
50,51,50,51,522400,"2021-10-05","BKDP"
51,51,50,50,226500,"2021-10-06","BKDP"
50,51,50,50,159700,"2021-10-07","BKDP"
50,51,50,51,571400,"2021-10-08","BKDP"
50,51,50,50,518000,"2021-10-11","BKDP"
50,51,50,51,90900,"2021-10-12","BKDP"
51,51,50,50,161800,"2021-10-13","BKDP"
50,51,50,50,979100,"2021-10-14","BKDP"
50,51,50,50,84500,"2021-10-15","BKDP"
50,51,50,50,321200,"2021-10-18","BKDP"
50,51,50,50,333600,"2021-10-19","BKDP"
50,51,50,50,46700,"2021-10-21","BKDP"
50,50,50,50,149500,"2021-10-22","BKDP"
50,51,50,51,489900,"2021-10-25","BKDP"
50,51,50,50,313100,"2021-10-26","BKDP"
50,51,50,50,77500,"2021-10-27","BKDP"
50,50,50,50,37800,"2021-10-28","BKDP"
50,51,50,51,702100,"2021-10-29","BKDP"
51,51,50,51,41700,"2021-11-01","BKDP"
50,51,50,50,165100,"2021-11-02","BKDP"
50,51,50,50,524500,"2021-11-03","BKDP"
50,51,50,50,300600,"2021-11-04","BKDP"
50,51,50,50,301600,"2021-11-05","BKDP"
50,51,50,50,361600,"2021-11-08","BKDP"
50,51,50,50,402000,"2021-11-09","BKDP"
50,50,50,50,180900,"2021-11-10","BKDP"
50,51,50,50,492000,"2021-11-11","BKDP"
50,51,50,51,160000,"2021-11-12","BKDP"
51,51,50,51,70400,"2021-11-15","BKDP"
51,51,50,51,184000,"2021-11-16","BKDP"
50,51,50,51,321000,"2021-11-17","BKDP"
51,51,50,51,151800,"2021-11-18","BKDP"
51,51,50,51,114700,"2021-11-19","BKDP"
51,51,50,51,2400,"2021-11-22","BKDP"
50,51,50,51,165500,"2021-11-23","BKDP"
51,51,50,51,900,"2021-11-24","BKDP"
50,51,50,51,27000,"2021-11-25","BKDP"
50,51,50,51,101600,"2021-11-26","BKDP"
50,51,50,51,180700,"2021-11-29","BKDP"
50,51,50,51,90500,"2021-11-30","BKDP"
50,51,50,51,278500,"2021-12-01","BKDP"
50,51,50,50,13500,"2021-12-02","BKDP"
51,51,50,51,42700,"2021-12-03","BKDP"
51,51,50,51,52300,"2021-12-06","BKDP"
51,51,50,50,63400,"2021-12-07","BKDP"
50,51,50,51,1e+05,"2021-12-08","BKDP"
50,51,50,51,31400,"2021-12-09","BKDP"
51,51,50,51,631900,"2021-12-10","BKDP"
50,51,50,51,230700,"2021-12-13","BKDP"
51,51,50,51,423400,"2021-12-14","BKDP"
51,51,50,50,276400,"2021-12-15","BKDP"
50,65,50,57,38156200,"2021-12-16","BKDP"
58,76,54,76,62421500,"2021-12-17","BKDP"
78,102,76,101,193002900,"2021-12-20","BKDP"
94,94,94,94,5955100,"2021-12-21","BKDP"
88,88,88,88,452700,"2021-12-22","BKDP"
82,90,82,82,27464100,"2021-12-23","BKDP"
82,96,77,77,80295600,"2021-12-24","BKDP"
78,85,72,74,25508200,"2021-12-27","BKDP"
75,77,72,74,3518600,"2021-12-28","BKDP"
74,97,74,94,149428900,"2021-12-29","BKDP"
88,95,88,88,22393200,"2021-12-30","BKDP"
82,88,82,82,12050600,"2022-01-03","BKDP"
77,95,77,82,55167000,"2022-01-04","BKDP"
83,87,81,82,10725600,"2022-01-05","BKDP"
82,90,77,79,40776500,"2022-01-06","BKDP"
80,85,78,81,12434100,"2022-01-07","BKDP"
81,102,79,94,186264500,"2022-01-10","BKDP"
94,115,88,102,234607400,"2022-01-11","BKDP"
102,118,95,107,168585600,"2022-01-12","BKDP"
107,107,107,107,0,"2022-01-13","BKDP"
106,110,100,100,30517100,"2022-01-14","BKDP"
99,109,97,108,76840800,"2022-01-17","BKDP"
107,110,101,101,24072600,"2022-01-18","BKDP"
99,105,99,102,7834900,"2022-01-19","BKDP"
103,107,101,101,10019100,"2022-01-20","BKDP"
101,108,101,105,19062900,"2022-01-21","BKDP"
105,117,104,113,93322900,"2022-01-24","BKDP"
113,113,113,113,0,"2022-01-25","BKDP"
113,113,113,113,0,"2022-01-26","BKDP"
113,113,113,113,0,"2022-01-27","BKDP"
113,113,113,113,0,"2022-01-28","BKDP"
113,113,113,113,0,"2022-01-31","BKDP"
113,113,113,113,0,"2022-02-02","BKDP"
113,113,113,113,0,"2022-02-03","BKDP"
113,113,113,113,0,"2022-02-04","BKDP"
113,113,113,113,0,"2022-02-07","BKDP"
106,106,106,106,1067600,"2022-02-08","BKDP"
99,99,99,99,800100,"2022-02-09","BKDP"
93,93,93,93,1054500,"2022-02-10","BKDP"
93,95,87,91,38375000,"2022-02-11","BKDP"
94,100,91,100,31935300,"2022-02-14","BKDP"
103,104,94,98,40735300,"2022-02-15","BKDP"
98,99,94,95,10104400,"2022-02-16","BKDP"
97,97,93,94,6099500,"2022-02-17","BKDP"
94,96,93,96,3559300,"2022-02-18","BKDP"
96,97,94,96,6007800,"2022-02-21","BKDP"
105,105,92,97,7389000,"2022-02-22","BKDP"
97,97,94,96,4838400,"2022-02-23","BKDP"
95,96,93,95,4446800,"2022-02-24","BKDP"
95,99,94,95,17919100,"2022-02-25","BKDP"
95,98,95,95,9368500,"2022-03-01","BKDP"
95,95,92,93,4098800,"2022-03-02","BKDP"
94,96,93,94,5822900,"2022-03-04","BKDP"
94,103,94,103,20406600,"2022-03-07","BKDP"
103,111,96,109,42187700,"2022-03-08","BKDP"
113,115,106,114,21025200,"2022-03-09","BKDP"
117,132,107,107,74786200,"2022-03-10","BKDP"
100,108,100,106,30971500,"2022-03-11","BKDP"
106,110,104,104,16845300,"2022-03-14","BKDP"
105,105,102,103,8180300,"2022-03-15","BKDP"
103,105,101,101,7733900,"2022-03-16","BKDP"
102,107,96,100,27126900,"2022-03-17","BKDP"
101,101,97,97,7834500,"2022-03-18","BKDP"
98,99,95,98,4423600,"2022-03-21","BKDP"
100,100,96,96,2153100,"2022-03-22","BKDP"
99,99,94,95,5043600,"2022-03-23","BKDP"
97,97,94,94,7416200,"2022-03-24","BKDP"
94,98,93,94,10456500,"2022-03-25","BKDP"
95,96,93,95,2740300,"2022-03-28","BKDP"
96,96,92,93,5611600,"2022-03-29","BKDP"
93,94,87,87,5495100,"2022-03-30","BKDP"
87,95,82,95,22716800,"2022-03-31","BKDP"
89,96,89,92,5534500,"2022-04-01","BKDP"
93,93,91,92,2155500,"2022-04-04","BKDP"
91,97,90,94,15665300,"2022-04-05","BKDP"
95,95,92,92,2411700,"2022-04-06","BKDP"
92,94,91,91,2182400,"2022-04-07","BKDP"
90,96,90,91,10770700,"2022-04-08","BKDP"
91,92,89,90,3426900,"2022-04-11","BKDP"
90,96,89,95,24267200,"2022-04-12","BKDP"
96,96,91,94,3552800,"2022-04-13","BKDP"
95,95,91,91,4073500,"2022-04-14","BKDP"
85,93,85,91,1725300,"2022-04-18","BKDP"
91,92,90,91,1661200,"2022-04-19","BKDP"
90,97,89,93,26051500,"2022-04-20","BKDP"
95,95,91,91,4525400,"2022-04-21","BKDP"
91,94,91,92,1243500,"2022-04-22","BKDP"
93,93,87,91,2604600,"2022-04-25","BKDP"
90,93,87,88,6488700,"2022-04-26","BKDP"
88,90,87,90,1431400,"2022-04-27","BKDP"
90,90,86,87,2117700,"2022-04-28","BKDP"
87,90,87,87,3505800,"2022-05-09","BKDP"
88,88,81,84,2511100,"2022-05-10","BKDP"
84,88,81,82,2633400,"2022-05-11","BKDP"
82,86,77,77,1656800,"2022-05-12","BKDP"
77,96,72,85,24336100,"2022-05-13","BKDP"
80,90,80,80,11058100,"2022-05-17","BKDP"
76,83,76,79,1807400,"2022-05-18","BKDP"
77,80,77,79,965500,"2022-05-19","BKDP"
79,81,79,79,347500,"2022-05-20","BKDP"
79,86,79,82,3225800,"2022-05-23","BKDP"
82,83,80,82,1853900,"2022-05-24","BKDP"
82,83,80,81,571800,"2022-05-25","BKDP"
81,82,80,81,554700,"2022-05-27","BKDP"
83,83,80,81,424300,"2022-05-30","BKDP"
81,82,80,80,436300,"2022-05-31","BKDP"
80,82,80,81,464400,"2022-06-02","BKDP"
81,85,80,85,1901700,"2022-06-03","BKDP"
85,85,81,82,964800,"2022-06-06","BKDP"
83,86,80,82,2222800,"2022-06-07","BKDP"
82,87,82,83,4390100,"2022-06-08","BKDP"
84,84,81,81,2072200,"2022-06-09","BKDP"
82,82,80,81,890200,"2022-06-10","BKDP"
81,84,76,81,7117200,"2022-06-13","BKDP"
80,81,76,76,1838100,"2022-06-14","BKDP"
76,81,73,77,3893700,"2022-06-15","BKDP"
73,80,73,79,191800,"2022-06-16","BKDP"
74,79,74,76,666700,"2022-06-17","BKDP"
76,76,73,75,1811600,"2022-06-20","BKDP"
75,75,73,74,193800,"2022-06-21","BKDP"
75,75,73,74,848300,"2022-06-22","BKDP"
74,75,73,74,1366800,"2022-06-23","BKDP"
70,79,70,75,7628100,"2022-06-24","BKDP"
75,85,71,73,32583900,"2022-06-27","BKDP"
69,75,68,71,5126600,"2022-06-28","BKDP"
70,72,68,68,3196600,"2022-06-29","BKDP"
67,68,64,64,5101300,"2022-06-30","BKDP"
60,64,60,60,1825400,"2022-07-01","BKDP"
58,58,56,56,1244400,"2022-07-04","BKDP"
53,56,53,53,5653300,"2022-07-05","BKDP"
53,59,51,53,6824200,"2022-07-06","BKDP"
52,67,51,66,28515800,"2022-07-07","BKDP"
67,73,62,68,17358200,"2022-07-08","BKDP"
64,70,64,65,1485900,"2022-07-11","BKDP"
65,71,64,67,3365100,"2022-07-12","BKDP"
67,67,65,65,602400,"2022-07-13","BKDP"
65,77,63,66,26807500,"2022-07-14","BKDP"
66,68,64,65,4153400,"2022-07-15","BKDP"
62,69,62,66,6382200,"2022-07-18","BKDP"
62,72,62,67,14565800,"2022-07-19","BKDP"
64,74,64,71,12403200,"2022-07-20","BKDP"
72,79,72,74,12842700,"2022-07-21","BKDP"
74,79,72,77,5884300,"2022-07-22","BKDP"
77,82,74,80,4881400,"2022-07-25","BKDP"
80,90,79,90,12457000,"2022-07-26","BKDP"
91,105,88,103,31678500,"2022-07-27","BKDP"
96,105,96,101,6351800,"2022-07-28","BKDP"
101,102,94,99,9937700,"2022-07-29","BKDP"
98,103,98,98,1717900,"2022-08-01","BKDP"
98,100,94,96,1093000,"2022-08-02","BKDP"
96,96,92,94,919100,"2022-08-03","BKDP"
94,95,88,88,2563400,"2022-08-04","BKDP"
88,90,84,88,979100,"2022-08-05","BKDP"
88,89,84,88,731200,"2022-08-08","BKDP"
89,89,82,86,726100,"2022-08-09","BKDP"
86,92,86,88,514100,"2022-08-10","BKDP"
92,92,86,90,278800,"2022-08-11","BKDP"
90,90,86,90,145800,"2022-08-12","BKDP"
90,91,87,88,199600,"2022-08-15","BKDP"
97,97,87,88,254600,"2022-08-16","BKDP"
88,90,86,88,288400,"2022-08-18","BKDP"
93,93,85,87,58300,"2022-08-19","BKDP"
92,92,81,83,573900,"2022-08-22","BKDP"
83,87,81,85,146200,"2022-08-23","BKDP"
85,86,82,85,144500,"2022-08-24","BKDP"
85,87,80,83,770600,"2022-08-25","BKDP"
89,89,83,83,300200,"2022-08-26","BKDP"
83,88,80,85,211900,"2022-08-29","BKDP"
85,85,83,85,173000,"2022-08-30","BKDP"
85,85,82,85,211300,"2022-08-31","BKDP"
85,85,80,83,286100,"2022-09-01","BKDP"
82,85,82,84,27400,"2022-09-02","BKDP"
85,85,82,84,105300,"2022-09-05","BKDP"
83,100,83,90,11556800,"2022-09-06","BKDP"
104,104,84,84,2194300,"2022-09-07","BKDP"
85,90,82,83,1957000,"2022-09-08","BKDP"
83,88,83,83,818800,"2022-09-09","BKDP"
83,90,83,85,4273200,"2022-09-12","BKDP"
86,87,83,84,4544700,"2022-09-13","BKDP"
84,89,84,87,2382200,"2022-09-14","BKDP"
86,88,85,85,2037700,"2022-09-15","BKDP"
84,97,81,89,12243700,"2022-09-16","BKDP"
88,91,88,89,1816900,"2022-09-19","BKDP"
89,89,83,86,1383600,"2022-09-20","BKDP"
86,87,83,83,663300,"2022-09-21","BKDP"
85,87,83,85,1207100,"2022-09-22","BKDP"
85,85,83,84,206600,"2022-09-23","BKDP"
84,85,83,84,176600,"2022-09-26","BKDP"
84,92,81,83,4866300,"2022-09-27","BKDP"
83,88,83,83,762100,"2022-09-28","BKDP"
84,88,82,83,2229800,"2022-09-29","BKDP"
85,95,78,86,23044300,"2022-09-30","BKDP"
94,116,92,116,77313000,"2022-10-03","BKDP"
121,139,108,108,99596600,"2022-10-04","BKDP"
105,114,104,112,12713800,"2022-10-05","BKDP"
130,136,111,115,73935900,"2022-10-06","BKDP"
108,121,108,120,24694300,"2022-10-07","BKDP"
121,123,113,115,18193200,"2022-10-10","BKDP"
114,122,114,119,15893500,"2022-10-11","BKDP"
120,122,111,115,11833600,"2022-10-12","BKDP"
108,125,108,125,21842200,"2022-10-13","BKDP"
136,144,117,120,80280700,"2022-10-14","BKDP"
162,162,112,112,15343300,"2022-10-17","BKDP"
105,112,105,105,15172600,"2022-10-18","BKDP"
100,104,100,103,8364100,"2022-10-19","BKDP"
107,107,100,100,4924600,"2022-10-20","BKDP"
105,108,100,104,18104000,"2022-10-21","BKDP"
104,104,99,102,4935900,"2022-10-24","BKDP"
102,107,100,100,10042300,"2022-10-25","BKDP"
103,105,99,100,7624100,"2022-10-26","BKDP"
103,103,99,100,3438000,"2022-10-27","BKDP"
102,104,93,93,9316500,"2022-10-28","BKDP"
104,104,91,92,3911500,"2022-10-31","BKDP"
92,95,91,93,1961900,"2022-11-01","BKDP"
100,100,93,98,3205300,"2022-11-02","BKDP"
98,102,92,92,27435200,"2022-11-03","BKDP"
93,93,87,90,2649200,"2022-11-04","BKDP"
90,90,87,88,1839800,"2022-11-07","BKDP"
88,88,84,86,2379200,"2022-11-08","BKDP"
86,91,85,89,3183100,"2022-11-09","BKDP"
95,95,87,89,1199300,"2022-11-10","BKDP"
94,94,86,89,739500,"2022-11-11","BKDP"
93,93,86,88,370600,"2022-11-14","BKDP"
88,89,85,86,634000,"2022-11-15","BKDP"
89,89,85,86,611900,"2022-11-16","BKDP"
89,89,84,86,389500,"2022-11-17","BKDP"
89,89,84,86,1405200,"2022-11-18","BKDP"
86,86,85,86,1318200,"2022-11-21","BKDP"
87,88,85,86,2049400,"2022-11-22","BKDP"
86,96,82,82,22301400,"2022-11-23","BKDP"
78,85,78,83,1491000,"2022-11-24","BKDP"
79,83,79,82,538900,"2022-11-25","BKDP"
83,85,81,82,7037200,"2022-11-28","BKDP"
82,82,80,82,712300,"2022-11-29","BKDP"
82,82,80,81,485700,"2022-11-30","BKDP"
79,81,76,76,1984600,"2022-12-01","BKDP"
76,77,73,77,1549200,"2022-12-02","BKDP"
76,81,75,75,1219600,"2022-12-05","BKDP"
79,79,73,74,499700,"2022-12-06","BKDP"
78,78,74,75,334700,"2022-12-07","BKDP"
74,76,72,74,469800,"2022-12-08","BKDP"
74,77,73,76,719100,"2022-12-09","BKDP"
76,79,75,76,730800,"2022-12-12","BKDP"
81,101,81,89,79085300,"2022-12-13","BKDP"
84,106,83,86,78054600,"2022-12-14","BKDP"
83,103,83,95,75768700,"2022-12-15","BKDP"
96,101,90,93,29650100,"2022-12-16","BKDP"
88,99,88,94,18754000,"2022-12-19","BKDP"
95,103,92,97,39739000,"2022-12-20","BKDP"
99,103,95,100,22614500,"2022-12-21","BKDP"
102,107,93,93,42212200,"2022-12-22","BKDP"
93,95,88,89,17910600,"2022-12-23","BKDP"
87,92,83,89,13513800,"2022-12-26","BKDP"
89,91,86,90,12503300,"2022-12-27","BKDP"
90,92,87,87,11969000,"2022-12-28","BKDP"
87,89,86,88,4887300,"2022-12-29","BKDP"
88,90,87,87,7132500,"2022-12-30","BKDP"
87,90,86,87,9004100,"2023-01-02","BKDP"
87,88,85,85,4592000,"2023-01-03","BKDP"
85,87,81,83,9119600,"2023-01-04","BKDP"
83,87,80,80,13937900,"2023-01-05","BKDP"
81,84,79,80,3357500,"2023-01-06","BKDP"
80,84,76,77,3245000,"2023-01-09","BKDP"
77,78,73,76,3008700,"2023-01-10","BKDP"
76,77,72,74,4271100,"2023-01-11","BKDP"
72,77,72,75,3061200,"2023-01-12","BKDP"
70,81,70,75,8592600,"2023-01-13","BKDP"
70,79,70,76,4513100,"2023-01-16","BKDP"
76,78,74,74,2698400,"2023-01-17","BKDP"
74,79,74,76,6752400,"2023-01-18","BKDP"
77,80,75,78,16964100,"2023-01-19","BKDP"
79,82,77,79,12040900,"2023-01-20","BKDP"
80,81,75,78,9346400,"2023-01-24","BKDP"
78,80,76,78,7706200,"2023-01-25","BKDP"
78,80,76,77,12036900,"2023-01-26","BKDP"
77,80,76,77,4064500,"2023-01-27","BKDP"
73,80,73,78,3445700,"2023-01-30","BKDP"
74,80,74,78,3676400,"2023-01-31","BKDP"
73,80,73,79,12997300,"2023-02-01","BKDP"
75,82,75,79,7107500,"2023-02-02","BKDP"
78,81,78,79,2812300,"2023-02-03","BKDP"
80,90,78,80,38083500,"2023-02-06","BKDP"
79,81,78,79,2197200,"2023-02-07","BKDP"
75,79,75,76,3899900,"2023-02-08","BKDP"
76,77,73,74,2398800,"2023-02-09","BKDP"
72,76,72,75,2841000,"2023-02-10","BKDP"
76,76,73,74,1724200,"2023-02-13","BKDP"
73,74,73,74,3481100,"2023-02-14","BKDP"
74,77,74,76,6999100,"2023-02-15","BKDP"
74,76,73,74,1307200,"2023-02-16","BKDP"
72,75,72,74,898400,"2023-02-17","BKDP"
73,75,73,73,687100,"2023-02-20","BKDP"
73,75,73,74,1459100,"2023-02-21","BKDP"
73,75,73,74,1678900,"2023-02-22","BKDP"
74,75,72,74,2819200,"2023-02-23","BKDP"
74,75,73,74,531300,"2023-02-24","BKDP"
73,74,73,74,774000,"2023-02-27","BKDP"
74,75,72,74,2983700,"2023-02-28","BKDP"
74,75,73,74,375300,"2023-03-01","BKDP"
74,75,72,74,3133200,"2023-03-02","BKDP"
74,75,73,73,1873500,"2023-03-03","BKDP"
73,75,73,73,1511300,"2023-03-06","BKDP"
73,75,73,74,1977000,"2023-03-07","BKDP"
74,75,73,74,1407800,"2023-03-08","BKDP"
74,75,70,70,4579700,"2023-03-09","BKDP"
67,73,67,70,1239900,"2023-03-10","BKDP"
69,71,68,71,1437600,"2023-03-13","BKDP"
68,70,67,69,1812400,"2023-03-14","BKDP"
65,69,65,66,1914400,"2023-03-15","BKDP"
62,65,62,62,1222300,"2023-03-16","BKDP"
58,64,58,59,783500,"2023-03-17","BKDP"
55,61,55,60,30400,"2023-03-20","BKDP"
56,61,56,59,267400,"2023-03-21","BKDP"
56,63,56,60,1086900,"2023-03-24","BKDP"
57,63,57,62,1579900,"2023-03-27","BKDP"
58,63,58,61,112200,"2023-03-28","BKDP"
57,63,57,61,504800,"2023-03-29","BKDP"
58,63,58,63,857400,"2023-03-30","BKDP"
67,77,64,64,8263700,"2023-03-31","BKDP"
60,69,60,62,1797700,"2023-04-03","BKDP"
62,70,62,67,4924800,"2023-04-04","BKDP"
67,72,63,67,10830600,"2023-04-05","BKDP"
67,68,64,67,1278800,"2023-04-06","BKDP"
66,67,65,67,204900,"2023-04-10","BKDP"
66,70,66,66,2502400,"2023-04-11","BKDP"
64,83,63,64,27781200,"2023-04-12","BKDP"
64,68,63,64,5904100,"2023-04-13","BKDP"
63,64,63,64,791300,"2023-04-14","BKDP"
63,67,63,64,3208300,"2023-04-17","BKDP"
60,64,60,64,784300,"2023-04-18","BKDP"
63,65,62,64,537900,"2023-04-26","BKDP"
62,65,62,63,479600,"2023-04-27","BKDP"
60,65,60,64,209500,"2023-04-28","BKDP"
64,65,63,64,448800,"2023-05-02","BKDP"
60,65,60,64,1010400,"2023-05-03","BKDP"
60,65,60,64,872700,"2023-05-04","BKDP"
62,65,62,64,28000,"2023-05-05","BKDP"
63,64,63,63,1049500,"2023-05-08","BKDP"
60,65,60,64,1292800,"2023-05-09","BKDP"
61,65,61,64,3476800,"2023-05-10","BKDP"
63,65,63,63,1650300,"2023-05-11","BKDP"
64,64,63,63,2113400,"2023-05-12","BKDP"
63,64,62,64,994700,"2023-05-15","BKDP"
63,66,62,64,2417700,"2023-05-16","BKDP"
63,64,62,63,80400,"2023-05-17","BKDP"
63,64,62,62,1303000,"2023-05-19","BKDP"
62,64,58,58,3640600,"2023-05-22","BKDP"
58,59,55,58,1173900,"2023-05-23","BKDP"
58,60,56,57,3683800,"2023-05-24","BKDP"
56,61,56,58,8711900,"2023-05-25","BKDP"
58,59,57,58,148300,"2023-05-26","BKDP"
57,60,56,57,3635300,"2023-05-29","BKDP"
57,59,56,57,2543200,"2023-05-30","BKDP"
57,58,56,57,1292200,"2023-05-31","BKDP"
57,59,53,55,1273300,"2023-06-05","BKDP"
55,56,54,56,343000,"2023-06-06","BKDP"
56,56,54,56,573900,"2023-06-07","BKDP"
56,56,54,55,160500,"2023-06-08","BKDP"
55,55,54,55,71900,"2023-06-09","BKDP"
56,59,55,56,3369300,"2023-06-12","BKDP"
56,56,54,55,3301600,"2023-06-13","BKDP"
55,56,54,55,4833800,"2023-06-14","BKDP"
55,56,54,54,1116000,"2023-06-15","BKDP"
54,54,53,53,675900,"2023-06-16","BKDP"
53,54,53,54,220600,"2023-06-19","BKDP"
54,54,50,51,1630900,"2023-06-20","BKDP"
51,53,51,52,426600,"2023-06-21","BKDP"
52,56,52,52,9762500,"2023-06-22","BKDP"
52,54,52,53,6295500,"2023-06-23","BKDP"
53,53,52,52,882800,"2023-06-26","BKDP"
52,53,52,53,477800,"2023-06-27","BKDP"
53,53,51,52,1672300,"2023-07-03","BKDP"
51,53,51,51,1066600,"2023-07-04","BKDP"
51,53,51,53,2447600,"2023-07-05","BKDP"
53,53,52,52,3170200,"2023-07-06","BKDP"
52,53,51,51,822000,"2023-07-07","BKDP"
51,53,50,50,4906700,"2023-07-10","BKDP"
50,51,50,51,1352600,"2023-07-11","BKDP"
51,51,50,51,614600,"2023-07-12","BKDP"
50,51,50,50,1012500,"2023-07-13","BKDP"
50,51,50,51,100400,"2023-07-14","BKDP"
51,51,50,50,213200,"2023-07-17","BKDP"
51,51,50,50,213900,"2023-07-18","BKDP"
50,51,50,50,439200,"2023-07-20","BKDP"
50,51,50,50,282400,"2023-07-21","BKDP"
50,50,50,50,5900,"2023-07-24","BKDP"
50,50,50,50,130400,"2023-07-25","BKDP"
50,51,50,50,47000,"2023-07-26","BKDP"
50,50,50,50,141900,"2023-07-27","BKDP"
50,51,50,50,257300,"2023-07-28","BKDP"
50,51,50,50,8100,"2023-07-31","BKDP"
50,50,50,50,316000,"2023-08-01","BKDP"
50,51,50,50,347900,"2023-08-02","BKDP"
50,50,50,50,6100,"2023-08-03","BKDP"
50,50,50,50,5300,"2023-08-04","BKDP"
50,50,50,50,3300,"2023-08-07","BKDP"
50,50,50,50,73200,"2023-08-08","BKDP"
50,50,50,50,1000,"2023-08-09","BKDP"
50,50,50,50,300,"2023-08-10","BKDP"
50,50,50,50,200,"2023-08-11","BKDP"
50,54,50,50,122600,"2023-08-14","BKDP"
50,50,50,50,48100,"2023-08-15","BKDP"
50,50,50,50,300,"2023-08-16","BKDP"
50,50,50,50,6100,"2023-08-18","BKDP"
50,50,50,50,12600,"2023-08-21","BKDP"
50,50,50,50,600,"2023-08-22","BKDP"
50,50,50,50,3300,"2023-08-23","BKDP"
50,50,50,50,1600,"2023-08-24","BKDP"
50,50,50,50,3000,"2023-08-25","BKDP"
50,50,50,50,55000,"2023-08-28","BKDP"
50,50,50,50,106200,"2023-08-29","BKDP"
50,50,50,50,43200,"2023-08-30","BKDP"
50,50,50,50,2500,"2023-08-31","BKDP"
50,50,50,50,1200,"2023-09-01","BKDP"
50,50,50,50,200,"2023-09-04","BKDP"
50,50,50,50,400,"2023-09-05","BKDP"
50,50,50,50,113200,"2023-09-06","BKDP"
50,50,50,50,900,"2023-09-07","BKDP"
50,50,50,50,10200,"2023-09-08","BKDP"
50,50,50,50,0,"2023-09-11","BKDP"
50,50,50,50,1300,"2023-09-12","BKDP"
50,50,50,50,1100,"2023-09-13","BKDP"
50,50,50,50,2000,"2023-09-14","BKDP"
50,50,50,50,1000,"2023-09-15","BKDP"
50,50,50,50,10000,"2023-09-18","BKDP"
50,50,50,50,100,"2023-09-19","BKDP"
50,50,50,50,1000,"2023-09-20","BKDP"
50,50,50,50,2000,"2023-09-21","BKDP"
50,50,50,50,5200,"2023-09-22","BKDP"
50,50,50,50,1500,"2023-09-25","BKDP"
50,50,50,50,400,"2023-09-26","BKDP"
50,50,50,50,1200,"2023-09-27","BKDP"
50,50,50,50,0,"2023-09-29","BKDP"
50,50,50,50,2100,"2023-10-02","BKDP"
50,50,50,50,1100,"2023-10-03","BKDP"
50,50,50,50,1000,"2023-10-04","BKDP"
50,50,50,50,11200,"2023-10-05","BKDP"
50,50,50,50,5100,"2023-10-06","BKDP"
50,50,50,50,0,"2023-10-09","BKDP"
50,50,50,50,0,"2023-10-10","BKDP"
50,55,50,50,9621000,"2023-10-11","BKDP"
50,50,50,50,48000,"2023-10-12","BKDP"
50,50,50,50,20800,"2023-10-13","BKDP"
50,50,50,50,1300,"2023-10-16","BKDP"
50,50,50,50,800,"2023-10-17","BKDP"
50,50,50,50,0,"2023-10-18","BKDP"
50,50,50,50,2558200,"2023-10-19","BKDP"
51,67,51,67,52311100,"2023-10-20","BKDP"
73,88,70,72,114088700,"2023-10-23","BKDP"
73,77,65,70,10945600,"2023-10-24","BKDP"
71,71,63,67,6689800,"2023-10-25","BKDP"
67,77,63,66,24867600,"2023-10-26","BKDP"
67,69,61,64,6317500,"2023-10-27","BKDP"
64,66,53,59,6454500,"2023-10-30","BKDP"
59,62,53,54,6348700,"2023-10-31","BKDP"
54,59,53,56,5098600,"2023-11-01","BKDP"
57,57,54,55,772400,"2023-11-02","BKDP"
56,74,56,74,74711500,"2023-11-03","BKDP"
80,87,59,64,66092000,"2023-11-06","BKDP"
62,65,59,62,9371600,"2023-11-07","BKDP"
62,63,58,60,3746300,"2023-11-08","BKDP"
52,60,52,57,5684000,"2023-11-09","BKDP"
57,58,54,55,2043200,"2023-11-10","BKDP"
56,74,54,64,111602400,"2023-11-13","BKDP"
61,66,60,62,16487900,"2023-11-14","BKDP"
55,64,55,60,10093600,"2023-11-15","BKDP"
60,62,59,61,2869800,"2023-11-16","BKDP"
61,71,60,61,36880500,"2023-11-17","BKDP"
61,61,59,59,3715100,"2023-11-20","BKDP"
60,63,58,60,5614000,"2023-11-21","BKDP"
60,66,60,62,15665600,"2023-11-22","BKDP"
63,64,60,61,4809700,"2023-11-23","BKDP"
61,62,59,59,3297800,"2023-11-24","BKDP"
59,60,57,60,2870600,"2023-11-27","BKDP"
60,61,58,60,2230600,"2023-11-28","BKDP"
60,60,58,58,1301700,"2023-11-29","BKDP"
59,66,58,59,20979500,"2023-11-30","BKDP"
60,60,58,59,2048800,"2023-12-01","BKDP"
60,60,58,60,1245900,"2023-12-04","BKDP"
59,61,58,59,655800,"2023-12-05","BKDP"
59,59,56,58,2308100,"2023-12-06","BKDP"
58,58,56,56,1406800,"2023-12-07","BKDP"
56,57,56,57,519400,"2023-12-08","BKDP"
56,57,55,56,1522700,"2023-12-11","BKDP"
57,57,54,54,2126900,"2023-12-12","BKDP"
54,56,50,51,3957700,"2023-12-13","BKDP"
51,52,51,51,1147200,"2023-12-14","BKDP"
51,52,50,51,1415300,"2023-12-15","BKDP"
51,53,51,53,820800,"2023-12-18","BKDP"
52,53,51,52,347200,"2023-12-19","BKDP"
52,53,50,50,477100,"2023-12-20","BKDP"
50,53,50,51,1579400,"2023-12-21","BKDP"
51,52,50,50,1515400,"2023-12-22","BKDP"
51,52,50,50,987300,"2023-12-27","BKDP"
51,52,51,52,469700,"2023-12-28","BKDP"
52,53,51,51,672300,"2023-12-29","BKDP"
51,52,51,52,105800,"2024-01-02","BKDP"
52,59,52,52,7231700,"2024-01-03","BKDP"
52,55,52,53,921500,"2024-01-04","BKDP"
54,55,52,53,598400,"2024-01-05","BKDP"
52,55,52,53,644400,"2024-01-08","BKDP"
53,71,53,60,124022500,"2024-01-09","BKDP"
61,63,55,58,30955700,"2024-01-10","BKDP"
50,58,50,56,4179000,"2024-01-11","BKDP"
56,59,55,56,11706800,"2024-01-12","BKDP"
55,58,55,56,5294200,"2024-01-15","BKDP"
56,58,55,55,9322700,"2024-01-16","BKDP"
55,60,55,56,23354300,"2024-01-17","BKDP"
56,58,55,57,29101100,"2024-01-18","BKDP"
58,59,56,57,4789800,"2024-01-19","BKDP"
57,58,56,57,931700,"2024-01-22","BKDP"
57,58,53,56,22860400,"2024-01-23","BKDP"
56,57,55,56,821000,"2024-01-24","BKDP"
56,57,55,56,184400,"2024-01-25","BKDP"
55,56,54,55,218000,"2024-01-26","BKDP"
55,55,52,52,887900,"2024-01-29","BKDP"
52,57,52,54,1512400,"2024-01-30","BKDP"
54,55,52,53,1202800,"2024-01-31","BKDP"
53,55,53,53,1470500,"2024-02-01","BKDP"
53,57,52,53,6557300,"2024-02-02","BKDP"
53,54,52,52,611600,"2024-02-05","BKDP"
52,53,52,52,361400,"2024-02-06","BKDP"
52,53,51,52,1051700,"2024-02-07","BKDP"
51,53,50,51,2099400,"2024-02-12","BKDP"
51,51,50,50,370000,"2024-02-13","BKDP"
51,52,51,51,295100,"2024-02-15","BKDP"
51,55,51,54,310100,"2024-02-16","BKDP"
53,54,51,53,91700,"2024-02-19","BKDP"
53,53,51,51,135800,"2024-02-20","BKDP"
51,56,51,52,781100,"2024-02-21","BKDP"
54,54,51,53,280800,"2024-02-22","BKDP"
53,53,52,52,280300,"2024-02-23","BKDP"
52,53,51,53,113100,"2024-02-26","BKDP"
52,53,52,52,195900,"2024-02-27","BKDP"
53,59,51,51,10376700,"2024-02-28","BKDP"
51,52,51,52,1022500,"2024-02-29","BKDP"
51,53,51,52,384400,"2024-03-01","BKDP"
52,53,51,52,287600,"2024-03-04","BKDP"
52,52,51,51,267600,"2024-03-05","BKDP"
51,53,51,53,99400,"2024-03-06","BKDP"
52,53,52,52,404200,"2024-03-07","BKDP"
52,52,51,52,215900,"2024-03-08","BKDP"
52,53,51,51,183200,"2024-03-13","BKDP"
52,53,51,52,576500,"2024-03-14","BKDP"
53,53,51,52,598500,"2024-03-15","BKDP"
51,52,51,51,322700,"2024-03-18","BKDP"
50,51,50,51,260400,"2024-03-19","BKDP"
51,52,50,50,561300,"2024-03-20","BKDP"
50,52,50,52,178200,"2024-03-21","BKDP"
52,52,51,52,30500,"2024-03-22","BKDP"
52,52,51,52,262500,"2024-03-25","BKDP"
51,51,50,51,1021700,"2024-03-26","BKDP"
51,52,50,51,1538100,"2024-03-27","BKDP"
51,51,50,50,726100,"2024-03-28","BKDP"
50,50,50,50,127900,"2024-04-01","BKDP"
50,50,50,50,41600,"2024-04-02","BKDP"
50,50,50,50,13600,"2024-04-03","BKDP"
50,50,50,50,500,"2024-04-04","BKDP"
50,50,50,50,0,"2024-04-05","BKDP"
50,50,50,50,45500,"2024-04-16","BKDP"
50,50,50,50,900,"2024-04-17","BKDP"
50,50,50,50,1700,"2024-04-18","BKDP"
50,50,50,50,0,"2024-04-19","BKDP"
50,50,50,50,100,"2024-04-22","BKDP"
50,50,50,50,10500,"2024-04-23","BKDP"
50,50,50,50,200,"2024-04-24","BKDP"
50,50,50,50,700,"2024-04-25","BKDP"
50,50,50,50,0,"2024-04-26","BKDP"
50,50,50,50,200,"2024-04-29","BKDP"
50,50,50,50,0,"2024-04-30","BKDP"
50,50,50,50,200,"2024-05-02","BKDP"
50,50,50,50,15100,"2024-05-03","BKDP"
50,50,50,50,500,"2024-05-06","BKDP"
50,50,50,50,200,"2024-05-07","BKDP"
50,50,50,50,0,"2024-05-08","BKDP"
50,50,50,50,16700,"2024-05-13","BKDP"
50,50,50,50,200,"2024-05-14","BKDP"
50,50,50,50,200,"2024-05-15","BKDP"
50,50,50,50,110300,"2024-05-16","BKDP"
50,50,50,50,500,"2024-05-17","BKDP"
50,50,50,50,0,"2024-05-20","BKDP"
50,50,50,50,300,"2024-05-21","BKDP"
50,50,50,50,20200,"2024-05-22","BKDP"
50,50,50,50,0,"2024-05-27","BKDP"
50,50,50,50,0,"2024-05-28","BKDP"
50,50,50,50,0,"2024-05-29","BKDP"
50,50,50,50,0,"2024-05-30","BKDP"
50,50,50,50,500,"2024-05-31","BKDP"
50,50,50,50,300,"2024-06-03","BKDP"
50,50,50,50,0,"2024-06-04","BKDP"
50,50,50,50,0,"2024-06-05","BKDP"
50,50,50,50,0,"2024-06-06","BKDP"
50,50,50,50,100100,"2024-06-07","BKDP"
50,50,50,50,500,"2024-06-10","BKDP"
50,50,50,50,0,"2024-06-11","BKDP"
50,50,50,50,0,"2024-06-12","BKDP"
50,50,50,50,0,"2024-06-13","BKDP"
50,50,50,50,0,"2024-06-14","BKDP"
50,50,50,50,20100,"2024-06-19","BKDP"
50,50,50,50,100,"2024-06-20","BKDP"
50,50,50,50,1000,"2024-06-21","BKDP"
50,50,50,50,100,"2024-06-24","BKDP"
50,50,50,50,3000,"2024-06-25","BKDP"
50,50,50,50,0,"2024-06-26","BKDP"
50,50,50,50,200,"2024-06-27","BKDP"
50,50,50,50,100,"2024-06-28","BKDP"
50,50,50,50,1700,"2024-07-01","BKDP"
50,50,50,50,0,"2024-07-02","BKDP"
50,50,50,50,2100,"2024-07-03","BKDP"
50,50,50,50,0,"2024-07-04","BKDP"
50,50,50,50,0,"2024-07-05","BKDP"
50,50,50,50,600,"2024-07-08","BKDP"
50,50,50,50,0,"2024-07-09","BKDP"
50,50,50,50,0,"2024-07-10","BKDP"
50,50,50,50,100,"2024-07-11","BKDP"
50,50,50,50,3000,"2024-07-12","BKDP"
50,50,50,50,2200,"2024-07-15","BKDP"
50,50,50,50,2700,"2024-07-16","BKDP"
50,50,50,50,100,"2024-07-17","BKDP"
50,50,50,50,0,"2024-07-18","BKDP"
50,50,50,50,2000,"2024-07-19","BKDP"
50,50,50,50,100,"2024-07-22","BKDP"
50,50,50,50,2000,"2024-07-23","BKDP"
50,50,50,50,100,"2024-07-24","BKDP"
50,50,50,50,2600,"2024-07-25","BKDP"
50,50,50,50,100,"2024-07-26","BKDP"
50,50,50,50,200,"2024-07-29","BKDP"
50,50,50,50,600,"2024-07-30","BKDP"
50,50,50,50,27600,"2024-07-31","BKDP"
50,50,50,50,0,"2024-08-01","BKDP"
50,50,50,50,100,"2024-08-02","BKDP"
50,50,50,50,3000,"2024-08-05","BKDP"
50,50,50,50,400,"2024-08-06","BKDP"
50,50,50,50,1000,"2024-08-07","BKDP"
50,50,50,50,3700,"2024-08-08","BKDP"
50,50,50,50,2300,"2024-08-09","BKDP"
50,50,50,50,100100,"2024-08-12","BKDP"
50,50,50,50,200,"2024-08-13","BKDP"
50,50,50,50,11000,"2024-08-14","BKDP"
50,50,50,50,10000,"2024-08-15","BKDP"
50,50,50,50,10700,"2024-08-16","BKDP"
50,50,50,50,1300,"2024-08-19","BKDP"
50,50,50,50,42000,"2024-08-20","BKDP"
50,50,50,50,70300,"2024-08-21","BKDP"
50,50,50,50,10300,"2024-08-22","BKDP"
50,50,50,50,115300,"2024-08-23","BKDP"
50,50,50,50,97000,"2024-08-26","BKDP"
50,50,50,50,11100,"2024-08-27","BKDP"
50,50,50,50,16800,"2024-08-28","BKDP"
50,50,50,50,71300,"2024-08-29","BKDP"
45,45,45,45,59100,"2024-08-30","BKDP"
41,41,41,41,77400,"2024-09-02","BKDP"
37,37,37,37,54200,"2024-09-03","BKDP"
34,34,34,34,645200,"2024-09-04","BKDP"
34,37,34,37,1101600,"2024-09-05","BKDP"
37,37,35,35,660100,"2024-09-06","BKDP"
35,35,34,34,60000,"2024-09-09","BKDP"
35,35,35,35,189000,"2024-09-10","BKDP"
35,35,34,34,132200,"2024-09-11","BKDP"
33,36,33,36,1373900,"2024-09-12","BKDP"
36,36,36,36,173600,"2024-09-13","BKDP"
36,36,36,36,158200,"2024-09-17","BKDP"
36,39,36,39,67400,"2024-09-18","BKDP"
39,39,38,38,164100,"2024-09-19","BKDP"
38,38,38,38,317700,"2024-09-20","BKDP"
39,40,39,39,507000,"2024-09-23","BKDP"
40,40,40,40,236100,"2024-09-24","BKDP"
40,44,40,44,1292000,"2024-09-25","BKDP"
44,48,44,48,142700,"2024-09-26","BKDP"
48,48,46,46,42200,"2024-09-27","BKDP"
46,46,44,44,273900,"2024-09-30","BKDP"
44,44,43,43,114300,"2024-10-01","BKDP"
43,43,42,43,40900,"2024-10-02","BKDP"
43,43,43,43,3900,"2024-10-03","BKDP"
46,46,46,46,203700,"2024-10-04","BKDP"
46,46,46,46,69700,"2024-10-07","BKDP"
45,45,45,45,13000,"2024-10-08","BKDP"
45,45,44,44,15100,"2024-10-09","BKDP"
44,44,44,44,700,"2024-10-10","BKDP"
44,44,44,44,2200,"2024-10-11","BKDP"
44,44,44,44,91600,"2024-10-14","BKDP"
44,45,44,45,26600,"2024-10-15","BKDP"
45,46,45,46,616900,"2024-10-16","BKDP"
46,47,46,47,38000,"2024-10-17","BKDP"
47,49,47,49,563100,"2024-10-18","BKDP"
49,50,49,50,401100,"2024-10-21","BKDP"
49,49,48,48,525200,"2024-10-22","BKDP"
47,49,47,49,56700,"2024-10-23","BKDP"
49,49,49,49,460700,"2024-10-24","BKDP"
50,50,50,50,70300,"2024-10-25","BKDP"
49,49,48,48,500500,"2024-10-28","BKDP"
48,49,48,49,384700,"2024-10-29","BKDP"
49,49,49,49,374000,"2024-10-30","BKDP"
48,49,48,49,46200,"2024-10-31","BKDP"
49,49,49,49,47900,"2024-11-01","BKDP"