"Open","High","Low","Close","Volume","Date","Emiten"
929.042053222656,929.042053222656,891.121948242188,929.042053222656,6616019,"2007-01-02","BBNI"
962.222106933594,966.962097167969,929.042053222656,962.222106933594,9959893,"2007-01-03","BBNI"
936.152038574219,971.7021484375,936.152038574219,936.152038574219,2484171,"2007-01-04","BBNI"
938.522033691406,943.262084960938,938.522033691406,938.522033691406,402952,"2007-01-05","BBNI"
919.56201171875,938.522033691406,914.822021484375,919.56201171875,556960,"2007-01-08","BBNI"
895.861999511719,924.302062988281,895.861999511719,895.861999511719,435653,"2007-01-09","BBNI"
891.121948242188,895.861999511719,867.421936035156,876.901916503906,1356537,"2007-01-10","BBNI"
857.94189453125,895.861999511719,848.461853027344,857.94189453125,667720,"2007-01-11","BBNI"
838.981872558594,862.681884765625,838.981872558594,838.981872558594,462024,"2007-01-12","BBNI"
881.641967773438,895.861999511719,862.681884765625,881.641967773438,364978,"2007-01-15","BBNI"
891.121948242188,891.121948242188,867.421936035156,891.121948242188,737340,"2007-01-16","BBNI"
881.641967773438,886.381958007812,876.901916503906,881.641967773438,233121,"2007-01-17","BBNI"
867.421936035156,886.381958007812,867.421936035156,867.421936035156,165611,"2007-01-18","BBNI"
876.901916503906,881.641967773438,876.901916503906,876.901916503906,315400,"2007-01-19","BBNI"
886.381958007812,895.861999511719,886.381958007812,886.381958007812,330168,"2007-01-22","BBNI"
900.601989746094,900.601989746094,881.641967773438,900.601989746094,984175,"2007-01-23","BBNI"
891.121948242188,905.341979980469,891.121948242188,891.121948242188,1197254,"2007-01-24","BBNI"
867.421936035156,900.601989746094,862.681884765625,867.421936035156,1552739,"2007-01-25","BBNI"
867.421936035156,876.901916503906,857.94189453125,867.421936035156,598099,"2007-01-26","BBNI"
857.94189453125,867.421936035156,857.94189453125,857.94189453125,283754,"2007-01-29","BBNI"
867.421936035156,876.901916503906,857.94189453125,867.421936035156,501053,"2007-01-30","BBNI"
862.681884765625,862.681884765625,857.94189453125,862.681884765625,704639,"2007-01-31","BBNI"
862.681884765625,862.681884765625,857.94189453125,862.681884765625,532699,"2007-02-01","BBNI"
862.681884765625,862.681884765625,862.681884765625,862.681884765625,4219,"2007-02-02","BBNI"
862.681884765625,862.681884765625,857.94189453125,862.681884765625,42194,"2007-02-05","BBNI"
867.421936035156,867.421936035156,862.681884765625,867.421936035156,255273,"2007-02-06","BBNI"
853.201904296875,867.421936035156,853.201904296875,853.201904296875,536918,"2007-02-07","BBNI"
857.94189453125,857.94189453125,848.461853027344,857.94189453125,247889,"2007-02-08","BBNI"
843.721862792969,848.461853027344,838.981872558594,843.721862792969,656116,"2007-02-09","BBNI"
843.721862792969,853.201904296875,843.721862792969,843.721862792969,249999,"2007-02-12","BBNI"
843.721862792969,843.721862792969,843.721862792969,843.721862792969,47468,"2007-02-13","BBNI"
853.201904296875,853.201904296875,838.981872558594,853.201904296875,414556,"2007-02-14","BBNI"
848.461853027344,862.681884765625,848.461853027344,848.461853027344,360758,"2007-02-15","BBNI"
843.721862792969,848.461853027344,843.721862792969,843.721862792969,141349,"2007-02-16","BBNI"
838.981872558594,848.461853027344,805.8017578125,838.981872558594,664555,"2007-02-19","BBNI"
829.501831054688,843.721862792969,829.501831054688,829.501831054688,297467,"2007-02-20","BBNI"
862.681884765625,872.161926269531,834.241821289062,862.681884765625,2408222,"2007-02-21","BBNI"
848.461853027344,862.681884765625,848.461853027344,848.461853027344,280590,"2007-02-22","BBNI"
848.461853027344,848.461853027344,848.461853027344,848.461853027344,25316,"2007-02-23","BBNI"
843.721862792969,848.461853027344,838.981872558594,843.721862792969,392404,"2007-02-26","BBNI"
834.241821289062,848.461853027344,834.241821289062,834.241821289062,274261,"2007-02-27","BBNI"
829.501831054688,829.501831054688,805.8017578125,829.501831054688,1175102,"2007-02-28","BBNI"
848.461853027344,862.681884765625,820.021789550781,848.461853027344,1370250,"2007-03-01","BBNI"
862.681884765625,891.121948242188,838.981872558594,862.681884765625,2689867,"2007-03-02","BBNI"
829.501831054688,876.901916503906,824.761840820312,829.501831054688,927213,"2007-03-05","BBNI"
838.981872558594,914.822021484375,834.241821289062,900.601989746094,7207790,"2007-03-06","BBNI"
910.08203125,919.56201171875,843.721862792969,843.721862792969,6262644,"2007-03-07","BBNI"
853.201904296875,881.641967773438,853.201904296875,853.201904296875,4266868,"2007-03-08","BBNI"
857.94189453125,857.94189453125,853.201904296875,857.94189453125,221518,"2007-03-09","BBNI"
857.94189453125,862.681884765625,853.201904296875,857.94189453125,324893,"2007-03-12","BBNI"
857.94189453125,862.681884765625,853.201904296875,857.94189453125,540083,"2007-03-13","BBNI"
848.461853027344,853.201904296875,843.721862792969,848.461853027344,397678,"2007-03-14","BBNI"
843.721862792969,853.201904296875,843.721862792969,843.721862792969,274261,"2007-03-15","BBNI"
838.981872558594,843.721862792969,838.981872558594,838.981872558594,129746,"2007-03-16","BBNI"
834.241821289062,843.721862792969,829.501831054688,834.241821289062,629745,"2007-03-20","BBNI"
829.501831054688,848.461853027344,829.501831054688,829.501831054688,345990,"2007-03-21","BBNI"
838.981872558594,843.721862792969,834.241821289062,838.981872558594,84388,"2007-03-22","BBNI"
838.981872558594,853.201904296875,838.981872558594,838.981872558594,91771,"2007-03-23","BBNI"
838.981872558594,843.721862792969,834.241821289062,838.981872558594,101265,"2007-03-26","BBNI"
834.241821289062,853.201904296875,829.501831054688,834.241821289062,707804,"2007-03-27","BBNI"
829.501831054688,834.241821289062,824.761840820312,829.501831054688,534808,"2007-03-28","BBNI"
843.721862792969,853.201904296875,829.501831054688,843.721862792969,1254216,"2007-03-29","BBNI"
834.241821289062,838.981872558594,829.501831054688,834.241821289062,447256,"2007-03-30","BBNI"
843.721862792969,853.201904296875,838.981872558594,843.721862792969,1261600,"2007-04-02","BBNI"
853.201904296875,862.681884765625,848.461853027344,853.201904296875,2300627,"2007-04-03","BBNI"
853.201904296875,867.421936035156,848.461853027344,853.201904296875,1644511,"2007-04-04","BBNI"
838.981872558594,853.201904296875,838.981872558594,838.981872558594,443037,"2007-04-05","BBNI"
843.721862792969,933.782043457031,843.721862792969,933.782043457031,9006309,"2007-04-09","BBNI"
976.442138671875,976.442138671875,914.822021484375,976.442138671875,21912399,"2007-04-10","BBNI"
948.002075195312,983.552185058594,936.152038574219,948.002075195312,8429306,"2007-04-11","BBNI"
936.152038574219,971.7021484375,912.452026367188,936.152038574219,4873407,"2007-04-12","BBNI"
948.002075195312,952.742126464844,943.262084960938,948.002075195312,1106537,"2007-04-13","BBNI"
959.852111816406,959.852111816406,948.002075195312,959.852111816406,1633962,"2007-04-16","BBNI"
995.402160644531,1030.95227050781,948.002075195312,995.402160644531,18836456,"2007-04-17","BBNI"
995.402160644531,1019.10223388672,983.552185058594,995.402160644531,2266872,"2007-04-18","BBNI"
959.852111816406,995.402160644531,959.852111816406,959.852111816406,2233117,"2007-04-19","BBNI"
959.852111816406,1090.20239257812,959.852111816406,1078.35241699219,25941926,"2007-04-20","BBNI"
1090.20239257812,1137.6025390625,1078.35241699219,1090.20239257812,27529475,"2007-04-23","BBNI"
1090.20239257812,1102.05236816406,1066.50231933594,1090.20239257812,2962018,"2007-04-24","BBNI"
1090.20239257812,1090.20239257812,1078.35241699219,1090.20239257812,1741557,"2007-04-25","BBNI"
1090.20239257812,1125.75244140625,1090.20239257812,1090.20239257812,10351243,"2007-04-26","BBNI"
1090.20239257812,1102.05236816406,1078.35241699219,1090.20239257812,1765818,"2007-04-27","BBNI"
1042.80224609375,1102.05236816406,1042.80224609375,1042.80224609375,3964126,"2007-04-30","BBNI"
1019.10223388672,1042.80224609375,1007.25219726562,1019.10223388672,1690924,"2007-05-01","BBNI"
1042.80224609375,1042.80224609375,1019.10223388672,1042.80224609375,2522146,"2007-05-02","BBNI"
1066.50231933594,1102.05236816406,1042.80224609375,1066.50231933594,2732061,"2007-05-03","BBNI"
1066.50231933594,1078.35241699219,1042.80224609375,1042.80224609375,1344933,"2007-05-04","BBNI"
1054.65234375,1066.50231933594,1042.80224609375,1054.65234375,754217,"2007-05-07","BBNI"
1042.80224609375,1054.65234375,1042.80224609375,1042.80224609375,185653,"2007-05-08","BBNI"
1042.80224609375,1066.50231933594,948.002075195312,1042.80224609375,1286917,"2007-05-09","BBNI"
1078.35241699219,1078.35241699219,1042.80224609375,1078.35241699219,2503159,"2007-05-10","BBNI"
1054.65234375,1066.50231933594,1054.65234375,1054.65234375,626580,"2007-05-11","BBNI"
1090.20239257812,1102.05236816406,1078.35241699219,1090.20239257812,5795345,"2007-05-14","BBNI"
1137.6025390625,1161.30261230469,1090.20239257812,1137.6025390625,13612839,"2007-05-15","BBNI"
1161.30261230469,1185.00256347656,1137.6025390625,1161.30261230469,10753140,"2007-05-16","BBNI"
1185.00256347656,1196.85266113281,1137.6025390625,1185.00256347656,12974655,"2007-05-21","BBNI"
1185.00256347656,1220.552734375,1185.00256347656,1185.00256347656,6484162,"2007-05-22","BBNI"
1196.85266113281,1232.40270996094,1196.85266113281,1196.85266113281,8254201,"2007-05-23","BBNI"
1173.15258789062,1196.85266113281,1173.15258789062,1173.15258789062,2187758,"2007-05-24","BBNI"
1173.15258789062,1173.15258789062,1149.45251464844,1173.15258789062,1433541,"2007-05-25","BBNI"
1161.30261230469,1173.15258789062,1161.30261230469,1161.30261230469,419830,"2007-05-28","BBNI"
1161.30261230469,1161.30261230469,1149.45251464844,1161.30261230469,172995,"2007-05-29","BBNI"
1137.6025390625,1161.30261230469,1090.20239257812,1137.6025390625,265822,"2007-05-30","BBNI"
1137.6025390625,1185.00256347656,1137.6025390625,1185.00256347656,1687760,"2007-05-31","BBNI"
1161.30261230469,1196.85266113281,1161.30261230469,1161.30261230469,205695,"2007-06-04","BBNI"
1137.6025390625,1185.00256347656,1125.75244140625,1137.6025390625,672994,"2007-06-05","BBNI"
1161.30261230469,1161.30261230469,1113.90246582031,1161.30261230469,2016873,"2007-06-06","BBNI"
1125.75244140625,1149.45251464844,1113.90246582031,1125.75244140625,737340,"2007-06-07","BBNI"
1125.75244140625,1137.6025390625,1102.05236816406,1125.75244140625,560125,"2007-06-08","BBNI"
1137.6025390625,1149.45251464844,1125.75244140625,1137.6025390625,363923,"2007-06-11","BBNI"
1137.6025390625,1149.45251464844,1137.6025390625,1137.6025390625,382910,"2007-06-12","BBNI"
1125.75244140625,1149.45251464844,1125.75244140625,1125.75244140625,204640,"2007-06-13","BBNI"
1137.6025390625,1137.6025390625,1113.90246582031,1125.75244140625,1244723,"2007-06-14","BBNI"
1137.6025390625,1137.6025390625,1125.75244140625,1137.6025390625,292193,"2007-06-15","BBNI"
1137.6025390625,1315.35290527344,1137.6025390625,1196.85266113281,55203465,"2007-06-18","BBNI"
1220.552734375,1256.10278320312,1208.70263671875,1220.552734375,12825921,"2007-06-19","BBNI"
1173.15258789062,1196.85266113281,1173.15258789062,1173.15258789062,1792190,"2007-06-20","BBNI"
1173.15258789062,1185.00256347656,1161.30261230469,1173.15258789062,182489,"2007-06-21","BBNI"
1173.15258789062,1185.00256347656,1161.30261230469,1173.15258789062,481011,"2007-06-22","BBNI"
1161.30261230469,1185.00256347656,1149.45251464844,1161.30261230469,277425,"2007-06-25","BBNI"
1161.30261230469,1185.00256347656,1149.45251464844,1161.30261230469,1252106,"2007-06-26","BBNI"
1137.6025390625,1149.45251464844,1137.6025390625,1137.6025390625,1854426,"2007-06-27","BBNI"
1149.45251464844,1149.45251464844,1113.90246582031,1149.45251464844,930377,"2007-06-28","BBNI"
1149.45251464844,1208.70263671875,1161.30261230469,1173.15258789062,5737329,"2007-06-29","BBNI"
1173.15258789062,1196.85266113281,1173.15258789062,1173.15258789062,460969,"2007-07-02","BBNI"
1185.00256347656,1185.00256347656,1173.15258789062,1185.00256347656,1306959,"2007-07-03","BBNI"
1185.00256347656,1208.70263671875,1185.00256347656,1185.00256347656,1940924,"2007-07-04","BBNI"
1185.00256347656,1208.70263671875,1185.00256347656,1185.00256347656,1315397,"2007-07-05","BBNI"
1196.85266113281,1196.85266113281,1185.00256347656,1196.85266113281,1535861,"2007-07-06","BBNI"
1208.70263671875,1220.552734375,1185.00256347656,1208.70263671875,3203579,"2007-07-09","BBNI"
1220.552734375,1244.25268554688,1196.85266113281,1220.552734375,4197248,"2007-07-10","BBNI"
1256.10278320312,1267.95275878906,1208.70263671875,1256.10278320312,4062227,"2007-07-11","BBNI"
1267.95275878906,1291.65283203125,1256.10278320312,1267.95275878906,2612863,"2007-07-12","BBNI"
1244.25268554688,1279.80285644531,1244.25268554688,1244.25268554688,2333328,"2007-07-13","BBNI"
1232.40270996094,1244.25268554688,1220.552734375,1232.40270996094,2436703,"2007-07-16","BBNI"
1256.10278320312,1291.65283203125,1244.25268554688,1256.10278320312,2071725,"2007-07-17","BBNI"
1256.10278320312,1267.95275878906,1244.25268554688,1256.10278320312,2094932,"2007-07-18","BBNI"
1244.25268554688,1279.80285644531,1244.25268554688,1244.25268554688,6683529,"2007-07-19","BBNI"
1256.10278320312,1279.80285644531,1256.10278320312,1256.10278320312,946200,"2007-07-20","BBNI"
1267.95275878906,1327.20288085938,1256.10278320312,1303.50280761719,4998934,"2007-07-23","BBNI"
1315.35290527344,1327.20288085938,1291.65283203125,1303.50280761719,5745767,"2007-07-24","BBNI"
1303.50280761719,1374.60302734375,1291.65283203125,1350.90295410156,7043233,"2007-07-25","BBNI"
1374.60302734375,1374.60302734375,1327.20288085938,1327.20288085938,3315393,"2007-07-26","BBNI"
1315.35290527344,1327.20288085938,1279.80285644531,1279.80285644531,5930366,"2007-07-27","BBNI"
1267.95275878906,1291.65283203125,1256.10278320312,1267.95275878906,2560120,"2007-07-30","BBNI"
1303.50280761719,1303.50280761719,1149.45251464844,1173.15258789062,17524223,"2007-07-31","BBNI"
1125.75244140625,1173.15258789062,1090.20239257812,1125.75244140625,6554837,"2007-08-01","BBNI"
1149.45251464844,1161.30261230469,1125.75244140625,1149.45251464844,8144496,"2007-08-02","BBNI"
1113.90246582031,1149.45251464844,1113.90246582031,1113.90246582031,2581217,"2007-08-03","BBNI"
1102.05236816406,1113.90246582031,1078.35241699219,1078.35241699219,3486279,"2007-08-06","BBNI"
1007.25219726562,1042.80224609375,983.552185058594,1007.25219726562,5386064,"2007-08-07","BBNI"
1007.25219726562,1007.25219726562,1007.25219726562,1007.25219726562,0,"2007-08-08","BBNI"
1007.25219726562,1007.25219726562,1007.25219726562,1007.25219726562,0,"2007-08-09","BBNI"
1007.25219726562,1007.25219726562,1007.25219726562,1007.25219726562,0,"2007-08-10","BBNI"
1007.25219726562,1007.25219726562,1007.25219726562,1007.25219726562,0,"2007-08-13","BBNI"
936.152038574219,936.152038574219,865.051879882812,888.751953125,589132670,"2007-08-14","BBNI"
848.461853027344,867.421936035156,829.501831054688,848.461853027344,502850167,"2007-08-15","BBNI"
796.32177734375,824.761840820312,777.361694335938,796.32177734375,426377762,"2007-08-16","BBNI"
848.461853027344,853.201904296875,834.241821289062,848.461853027344,244206213,"2007-08-20","BBNI"
857.94189453125,867.421936035156,805.8017578125,805.8017578125,217846567,"2007-08-21","BBNI"
834.241821289062,834.241821289062,791.581726074219,834.241821289062,359967545,"2007-08-22","BBNI"
843.721862792969,867.421936035156,838.981872558594,843.721862792969,435066553,"2007-08-23","BBNI"
834.241821289062,886.381958007812,824.761840820312,881.641967773438,353566732,"2007-08-24","BBNI"
943.262084960938,957.482116699219,886.381958007812,943.262084960938,886674234,"2007-08-27","BBNI"
919.56201171875,957.482116699219,910.08203125,919.56201171875,446457886,"2007-08-28","BBNI"
905.341979980469,905.341979980469,881.641967773438,905.341979980469,280705070,"2007-08-29","BBNI"
910.08203125,924.302062988281,905.341979980469,910.08203125,160282347,"2007-08-30","BBNI"
924.302062988281,933.782043457031,910.08203125,924.302062988281,202994287,"2007-08-31","BBNI"
910.08203125,924.302062988281,905.341979980469,910.08203125,83130618,"2007-09-03","BBNI"
914.822021484375,929.042053222656,905.341979980469,914.822021484375,111244481,"2007-09-04","BBNI"
910.08203125,924.302062988281,900.601989746094,910.08203125,78819446,"2007-09-05","BBNI"
910.08203125,914.822021484375,900.601989746094,910.08203125,69237189,"2007-09-06","BBNI"
914.822021484375,924.302062988281,905.341979980469,914.822021484375,72903848,"2007-09-07","BBNI"
891.121948242188,910.08203125,881.641967773438,910.08203125,98103159,"2007-09-10","BBNI"
914.822021484375,924.302062988281,910.08203125,914.822021484375,130849923,"2007-09-11","BBNI"
910.08203125,919.56201171875,905.341979980469,910.08203125,56239327,"2007-09-12","BBNI"
905.341979980469,910.08203125,900.601989746094,905.341979980469,65699222,"2007-09-13","BBNI"
905.341979980469,914.822021484375,900.601989746094,905.341979980469,42513619,"2007-09-14","BBNI"
910.08203125,924.302062988281,900.601989746094,910.08203125,146663179,"2007-09-17","BBNI"
910.08203125,910.08203125,900.601989746094,910.08203125,52078999,"2007-09-18","BBNI"
948.002075195312,952.742126464844,919.56201171875,948.002075195312,549250909,"2007-09-19","BBNI"
948.002075195312,959.852111816406,936.152038574219,948.002075195312,296562638,"2007-09-20","BBNI"
948.002075195312,948.002075195312,936.152038574219,948.002075195312,91227647,"2007-09-21","BBNI"
948.002075195312,983.552185058594,948.002075195312,971.7021484375,250242065,"2007-09-24","BBNI"
971.7021484375,983.552185058594,948.002075195312,959.852111816406,151500721,"2007-09-25","BBNI"
959.852111816406,971.7021484375,948.002075195312,959.852111816406,181020698,"2007-09-26","BBNI"
959.852111816406,983.552185058594,948.002075195312,959.852111816406,107300396,"2007-09-27","BBNI"
948.002075195312,959.852111816406,936.152038574219,948.002075195312,102779309,"2007-09-28","BBNI"
948.002075195312,959.852111816406,936.152038574219,948.002075195312,96152742,"2007-10-01","BBNI"
959.852111816406,971.7021484375,948.002075195312,959.852111816406,222530101,"2007-10-02","BBNI"
971.7021484375,995.402160644531,948.002075195312,971.7021484375,421213216,"2007-10-03","BBNI"
983.552185058594,995.402160644531,971.7021484375,983.552185058594,174989066,"2007-10-04","BBNI"
995.402160644531,995.402160644531,971.7021484375,995.402160644531,176398346,"2007-10-05","BBNI"
1030.95227050781,1030.95227050781,995.402160644531,1030.95227050781,356911653,"2007-10-08","BBNI"
1030.95227050781,1030.95227050781,1019.10223388672,1030.95227050781,65097958,"2007-10-09","BBNI"
1042.80224609375,1042.80224609375,1019.10223388672,1042.80224609375,124690653,"2007-10-10","BBNI"
1054.65234375,1066.50231933594,1030.95227050781,1054.65234375,226369763,"2007-10-11","BBNI"
1019.10223388672,1030.95227050781,1007.25219726562,1019.10223388672,184859297,"2007-10-17","BBNI"
995.402160644531,1030.95227050781,983.552185058594,995.402160644531,178557615,"2007-10-18","BBNI"
983.552185058594,995.402160644531,948.002075195312,959.852111816406,104651668,"2007-10-19","BBNI"
912.452026367188,936.152038574219,900.601989746094,900.601989746094,191716877,"2007-10-22","BBNI"
919.56201171875,962.222106933594,919.56201171875,962.222106933594,190302323,"2007-10-23","BBNI"
971.7021484375,983.552185058594,924.302062988281,936.152038574219,193386705,"2007-10-24","BBNI"
957.482116699219,981.18212890625,938.522033691406,981.18212890625,184925753,"2007-10-25","BBNI"
983.552185058594,995.402160644531,948.002075195312,959.852111816406,127893178,"2007-10-26","BBNI"
971.7021484375,983.552185058594,948.002075195312,971.7021484375,102133741,"2007-10-29","BBNI"
971.7021484375,971.7021484375,936.152038574219,936.152038574219,131865743,"2007-10-30","BBNI"
938.522033691406,948.002075195312,938.522033691406,943.262084960938,61088473,"2007-10-31","BBNI"
948.002075195312,966.962097167969,938.522033691406,948.002075195312,146129425,"2007-11-01","BBNI"
936.152038574219,948.002075195312,924.302062988281,936.152038574219,68330018,"2007-11-02","BBNI"
933.782043457031,948.002075195312,914.822021484375,919.56201171875,66744578,"2007-11-05","BBNI"
924.302062988281,929.042053222656,914.822021484375,924.302062988281,56685529,"2007-11-06","BBNI"
924.302062988281,933.782043457031,914.822021484375,919.56201171875,45969308,"2007-11-07","BBNI"
905.341979980469,914.822021484375,891.121948242188,900.601989746094,189741143,"2007-11-08","BBNI"
900.601989746094,905.341979980469,881.641967773438,900.601989746094,172308692,"2007-11-09","BBNI"
891.121948242188,895.861999511719,872.161926269531,895.861999511719,77352150,"2007-11-12","BBNI"
895.861999511719,919.56201171875,895.861999511719,905.341979980469,114757131,"2007-11-13","BBNI"
919.56201171875,933.782043457031,910.08203125,924.302062988281,122884750,"2007-11-14","BBNI"
924.302062988281,929.042053222656,905.341979980469,914.822021484375,44777327,"2007-11-15","BBNI"
905.341979980469,910.08203125,891.121948242188,895.861999511719,81460791,"2007-11-16","BBNI"
895.861999511719,910.08203125,886.381958007812,891.121948242188,54587432,"2007-11-19","BBNI"
891.121948242188,881.641967773438,862.681884765625,867.421936035156,134315105,"2007-11-20","BBNI"
872.161926269531,881.641967773438,853.201904296875,857.94189453125,110711781,"2007-11-21","BBNI"
853.201904296875,876.901916503906,853.201904296875,867.421936035156,28681371,"2007-11-22","BBNI"
872.161926269531,876.901916503906,862.681884765625,867.421936035156,13034781,"2007-11-23","BBNI"
876.901916503906,881.641967773438,862.681884765625,872.161926269531,30348034,"2007-11-26","BBNI"
862.681884765625,867.421936035156,853.201904296875,862.681884765625,29351201,"2007-11-27","BBNI"
876.901916503906,891.121948242188,862.681884765625,876.901916503906,144007075,"2007-11-28","BBNI"
891.121948242188,895.861999511719,872.161926269531,872.161926269531,168492245,"2007-11-29","BBNI"
881.641967773438,886.381958007812,867.421936035156,872.161926269531,33568491,"2007-11-30","BBNI"
881.641967773438,943.262084960938,872.161926269531,943.262084960938,223539592,"2007-12-03","BBNI"
943.262084960938,966.962097167969,919.56201171875,962.222106933594,330321003,"2007-12-04","BBNI"
959.852111816406,995.402160644531,959.852111816406,971.7021484375,180871964,"2007-12-05","BBNI"
983.552185058594,983.552185058594,959.852111816406,971.7021484375,105080992,"2007-12-06","BBNI"
971.7021484375,971.7021484375,948.002075195312,959.852111816406,114980759,"2007-12-07","BBNI"
971.7021484375,983.552185058594,959.852111816406,983.552185058594,141888928,"2007-12-10","BBNI"
983.552185058594,995.402160644531,959.852111816406,983.552185058594,72816295,"2007-12-11","BBNI"
971.7021484375,971.7021484375,959.852111816406,971.7021484375,38340632,"2007-12-12","BBNI"
971.7021484375,971.7021484375,948.002075195312,959.852111816406,59982990,"2007-12-13","BBNI"
959.852111816406,959.852111816406,936.152038574219,959.852111816406,43586402,"2007-12-14","BBNI"
936.152038574219,948.002075195312,912.452026367188,924.302062988281,86116899,"2007-12-17","BBNI"
914.822021484375,924.302062988281,900.601989746094,905.341979980469,49330060,"2007-12-18","BBNI"
910.08203125,914.822021484375,905.341979980469,910.08203125,13487312,"2007-12-19","BBNI"
919.56201171875,933.782043457031,914.822021484375,933.782043457031,11276346,"2007-12-26","BBNI"
933.782043457031,943.262084960938,929.042053222656,933.782043457031,34008364,"2007-12-27","BBNI"
933.782043457031,943.262084960938,929.042053222656,933.782043457031,47937658,"2007-12-28","BBNI"
933.782043457031,933.782043457031,933.782043457031,933.782043457031,0,"2007-12-31","BBNI"
933.782043457031,938.522033691406,914.822021484375,919.56201171875,22359655,"2008-01-02","BBNI"
905.341979980469,914.822021484375,900.601989746094,905.341979980469,26079056,"2008-01-03","BBNI"
905.341979980469,914.822021484375,900.601989746094,910.08203125,48347994,"2008-01-04","BBNI"
900.601989746094,914.822021484375,900.601989746094,910.08203125,14413470,"2008-01-07","BBNI"
910.08203125,924.302062988281,910.08203125,910.08203125,30564278,"2008-01-08","BBNI"
900.601989746094,919.56201171875,900.601989746094,914.822021484375,31540015,"2008-01-09","BBNI"
910.08203125,919.56201171875,900.601989746094,910.08203125,32160266,"2008-01-14","BBNI"
910.08203125,914.822021484375,867.421936035156,872.161926269531,65912302,"2008-01-15","BBNI"
862.681884765625,862.681884765625,820.021789550781,824.761840820312,122714919,"2008-01-16","BBNI"
838.981872558594,843.721862792969,820.021789550781,843.721862792969,71188661,"2008-01-17","BBNI"
815.281799316406,838.981872558594,805.8017578125,829.501831054688,14845958,"2008-01-18","BBNI"
801.061767578125,829.501831054688,801.061767578125,801.061767578125,70677059,"2008-01-21","BBNI"
782.101745605469,782.101745605469,711.001586914062,729.961608886719,159549227,"2008-01-22","BBNI"
758.401672363281,786.841735839844,744.181640625,782.101745605469,107512421,"2008-01-23","BBNI"
796.32177734375,834.241821289062,786.841735839844,815.281799316406,148554525,"2008-01-24","BBNI"
834.241821289062,862.681884765625,829.501831054688,857.94189453125,117503960,"2008-01-25","BBNI"
834.241821289062,838.981872558594,810.541809082031,820.021789550781,53850092,"2008-01-28","BBNI"
838.981872558594,838.981872558594,815.281799316406,824.761840820312,59684467,"2008-01-29","BBNI"
820.021789550781,829.501831054688,810.541809082031,820.021789550781,20707760,"2008-01-30","BBNI"
820.021789550781,829.501831054688,815.281799316406,824.761840820312,55503042,"2008-01-31","BBNI"
834.241821289062,834.241821289062,815.281799316406,824.761840820312,43938721,"2008-02-01","BBNI"
834.241821289062,876.901916503906,829.501831054688,843.721862792969,281843261,"2008-02-04","BBNI"
843.721862792969,862.681884765625,838.981872558594,853.201904296875,47718249,"2008-02-05","BBNI"
853.201904296875,843.721862792969,824.761840820312,834.241821289062,57376456,"2008-02-06","BBNI"
829.501831054688,829.501831054688,796.32177734375,810.541809082031,67806812,"2008-02-11","BBNI"
815.281799316406,815.281799316406,801.061767578125,801.061767578125,29469344,"2008-02-12","BBNI"
805.8017578125,824.761840820312,801.061767578125,801.061767578125,51112756,"2008-02-13","BBNI"
810.541809082031,824.761840820312,810.541809082031,815.281799316406,61635940,"2008-02-14","BBNI"
815.281799316406,824.761840820312,805.8017578125,810.541809082031,40467210,"2008-02-15","BBNI"
805.8017578125,820.021789550781,805.8017578125,805.8017578125,29832212,"2008-02-18","BBNI"
815.281799316406,824.761840820312,810.541809082031,815.281799316406,78825775,"2008-02-19","BBNI"
805.8017578125,815.281799316406,796.32177734375,805.8017578125,43233027,"2008-02-20","BBNI"
805.8017578125,810.541809082031,805.8017578125,810.541809082031,47643355,"2008-02-21","BBNI"
805.8017578125,805.8017578125,796.32177734375,801.061767578125,46806859,"2008-02-22","BBNI"
805.8017578125,810.541809082031,791.581726074219,791.581726074219,67606391,"2008-02-25","BBNI"
796.32177734375,805.8017578125,786.841735839844,791.581726074219,63358510,"2008-02-26","BBNI"
791.581726074219,801.061767578125,782.101745605469,791.581726074219,51197144,"2008-02-27","BBNI"
791.581726074219,796.32177734375,786.841735839844,791.581726074219,35521018,"2008-02-28","BBNI"
786.841735839844,791.581726074219,777.361694335938,786.841735839844,43548427,"2008-02-29","BBNI"
772.621704101562,772.621704101562,753.661682128906,763.141662597656,76641181,"2008-03-03","BBNI"
763.141662597656,767.881713867188,744.181640625,748.921630859375,33619124,"2008-03-04","BBNI"
748.921630859375,753.661682128906,739.441650390625,748.921630859375,28989387,"2008-03-05","BBNI"
753.661682128906,758.401672363281,739.441650390625,739.441650390625,109603134,"2008-03-06","BBNI"
725.221618652344,725.221618652344,711.001586914062,711.001586914062,82245599,"2008-03-10","BBNI"
711.001586914062,725.221618652344,687.301513671875,720.481567382812,69690774,"2008-03-11","BBNI"
744.181640625,748.921630859375,715.741577148438,720.481567382812,42152860,"2008-03-12","BBNI"
692.04150390625,715.741577148438,692.04150390625,692.04150390625,42542100,"2008-03-13","BBNI"
701.521545410156,706.261535644531,673.081481933594,677.821472167969,28408165,"2008-03-14","BBNI"
663.601440429688,663.601440429688,620.941345214844,625.681396484375,70112714,"2008-03-17","BBNI"
639.901428222656,658.861450195312,616.201354980469,658.861450195312,58189745,"2008-03-18","BBNI"
673.081481933594,677.821472167969,644.641418457031,649.381408691406,41008348,"2008-03-19","BBNI"
658.861450195312,668.341491699219,639.901428222656,658.861450195312,24902898,"2008-03-24","BBNI"
663.601440429688,677.821472167969,658.861450195312,673.081481933594,49489342,"2008-03-25","BBNI"
668.341491699219,706.261535644531,668.341491699219,682.5615234375,83497706,"2008-03-26","BBNI"
682.5615234375,687.301513671875,663.601440429688,682.5615234375,17566417,"2008-03-27","BBNI"
687.301513671875,696.781555175781,682.5615234375,692.04150390625,27569559,"2008-03-28","BBNI"
701.521545410156,701.521545410156,654.121459960938,658.861450195312,49932379,"2008-03-31","BBNI"
658.861450195312,663.601440429688,630.42138671875,639.901428222656,43875430,"2008-04-01","BBNI"
658.861450195312,658.861450195312,639.901428222656,644.641418457031,64264626,"2008-04-02","BBNI"
644.641418457031,644.641418457031,606.721313476562,611.461364746094,38948226,"2008-04-03","BBNI"
611.461364746094,625.681396484375,611.461364746094,625.681396484375,13060097,"2008-04-04","BBNI"
625.681396484375,639.901428222656,611.461364746094,625.681396484375,47216140,"2008-04-07","BBNI"
597.241333007812,625.681396484375,597.241333007812,597.241333007812,36031566,"2008-04-08","BBNI"
606.721313476562,606.721313476562,554.581237792969,564.061218261719,47101162,"2008-04-09","BBNI"
564.061218261719,583.021301269531,549.841186523438,578.28125,31416597,"2008-04-10","BBNI"
592.501281738281,606.721313476562,587.761291503906,592.501281738281,58312108,"2008-04-11","BBNI"
578.28125,587.761291503906,564.061218261719,578.28125,17414518,"2008-04-14","BBNI"
592.501281738281,592.501281738281,573.541259765625,578.28125,14414525,"2008-04-15","BBNI"
583.021301269531,592.501281738281,578.28125,587.761291503906,18677174,"2008-04-16","BBNI"
597.241333007812,601.981323242188,587.761291503906,592.501281738281,60262525,"2008-04-17","BBNI"
592.501281738281,601.981323242188,583.021301269531,592.501281738281,34761526,"2008-04-18","BBNI"
583.021301269531,601.981323242188,578.28125,583.021301269531,18146584,"2008-04-21","BBNI"
583.021301269531,587.761291503906,568.80126953125,583.021301269531,39418689,"2008-04-22","BBNI"
583.021301269531,587.761291503906,578.28125,583.021301269531,24063238,"2008-04-23","BBNI"
583.021301269531,583.021301269531,564.061218261719,573.541259765625,49381747,"2008-04-24","BBNI"
568.80126953125,573.541259765625,559.321228027344,568.80126953125,35489373,"2008-04-25","BBNI"
564.061218261719,568.80126953125,554.581237792969,564.061218261719,45875426,"2008-04-28","BBNI"
564.061218261719,578.28125,559.321228027344,568.80126953125,58013585,"2008-04-29","BBNI"
568.80126953125,573.541259765625,564.061218261719,568.80126953125,21471471,"2008-04-30","BBNI"
597.241333007812,601.981323242188,587.761291503906,597.241333007812,76804683,"2008-05-05","BBNI"
592.501281738281,592.501281738281,587.761291503906,592.501281738281,34870176,"2008-05-06","BBNI"
592.501281738281,592.501281738281,568.80126953125,573.541259765625,35895490,"2008-05-07","BBNI"
573.541259765625,573.541259765625,559.321228027344,568.80126953125,34220388,"2008-05-08","BBNI"
568.80126953125,568.80126953125,559.321228027344,564.061218261719,24184545,"2008-05-09","BBNI"
564.061218261719,568.80126953125,559.321228027344,559.321228027344,20419786,"2008-05-12","BBNI"
564.061218261719,573.541259765625,559.321228027344,568.80126953125,35916587,"2008-05-13","BBNI"
568.80126953125,578.28125,564.061218261719,568.80126953125,29124408,"2008-05-14","BBNI"
578.28125,578.28125,564.061218261719,573.541259765625,20276326,"2008-05-15","BBNI"
578.28125,592.501281738281,568.80126953125,578.28125,58552613,"2008-05-16","BBNI"
568.80126953125,578.28125,564.061218261719,573.541259765625,18883924,"2008-05-21","BBNI"
564.061218261719,573.541259765625,559.321228027344,564.061218261719,30455629,"2008-05-22","BBNI"
564.061218261719,568.80126953125,554.581237792969,564.061218261719,30761535,"2008-05-23","BBNI"
564.061218261719,578.28125,559.321228027344,573.541259765625,25655006,"2008-05-26","BBNI"
578.28125,597.241333007812,568.80126953125,578.28125,83922811,"2008-05-27","BBNI"
578.28125,630.42138671875,578.28125,625.681396484375,179843486,"2008-05-28","BBNI"
635.161376953125,639.901428222656,597.241333007812,601.981323242188,99256110,"2008-05-29","BBNI"
601.981323242188,606.721313476562,587.761291503906,592.501281738281,32047397,"2008-05-30","BBNI"
597.241333007812,601.981323242188,587.761291503906,587.761291503906,24384967,"2008-06-02","BBNI"
587.761291503906,587.761291503906,568.80126953125,578.28125,26945088,"2008-06-03","BBNI"
578.28125,578.28125,568.80126953125,568.80126953125,10242593,"2008-06-04","BBNI"
568.80126953125,587.761291503906,568.80126953125,587.761291503906,42433450,"2008-06-05","BBNI"
587.761291503906,592.501281738281,578.28125,578.28125,11446177,"2008-06-06","BBNI"
568.80126953125,578.28125,564.061218261719,578.28125,22341723,"2008-06-09","BBNI"
573.541259765625,573.541259765625,559.321228027344,559.321228027344,25075894,"2008-06-10","BBNI"
578.28125,578.28125,554.581237792969,578.28125,28057955,"2008-06-11","BBNI"
568.80126953125,573.541259765625,564.061218261719,568.80126953125,7810109,"2008-06-12","BBNI"
568.80126953125,578.28125,564.061218261719,568.80126953125,7839645,"2008-06-13","BBNI"
578.28125,625.681396484375,573.541259765625,616.201354980469,209997428,"2008-06-16","BBNI"
597.241333007812,639.901428222656,592.501281738281,597.241333007812,232108147,"2008-06-17","BBNI"
578.28125,606.721313476562,578.28125,578.28125,100255053,"2008-06-18","BBNI"
578.28125,587.761291503906,573.541259765625,578.28125,11367063,"2008-06-19","BBNI"
573.541259765625,583.021301269531,564.061218261719,573.541259765625,24799523,"2008-06-20","BBNI"
573.541259765625,573.541259765625,559.321228027344,573.541259765625,13073810,"2008-06-23","BBNI"
583.021301269531,583.021301269531,564.061218261719,583.021301269531,20437718,"2008-06-24","BBNI"
573.541259765625,592.501281738281,568.80126953125,573.541259765625,19985188,"2008-06-25","BBNI"
583.021301269531,587.761291503906,573.541259765625,583.021301269531,45030491,"2008-06-26","BBNI"
573.541259765625,578.28125,568.80126953125,573.541259765625,11348076,"2008-06-27","BBNI"
573.541259765625,587.761291503906,568.80126953125,573.541259765625,36549497,"2008-06-30","BBNI"
587.761291503906,592.501281738281,578.28125,587.761291503906,35010471,"2008-07-01","BBNI"
587.761291503906,606.721313476562,583.021301269531,587.761291503906,133010255,"2008-07-02","BBNI"
573.541259765625,583.021301269531,568.80126953125,573.541259765625,75476627,"2008-07-03","BBNI"
583.021301269531,583.021301269531,573.541259765625,583.021301269531,27291079,"2008-07-04","BBNI"
568.80126953125,578.28125,568.80126953125,568.80126953125,6774246,"2008-07-07","BBNI"
564.061218261719,573.541259765625,564.061218261719,564.061218261719,41719317,"2008-07-08","BBNI"
573.541259765625,583.021301269531,564.061218261719,573.541259765625,40777336,"2008-07-09","BBNI"
568.80126953125,568.80126953125,564.061218261719,568.80126953125,23668724,"2008-07-10","BBNI"
573.541259765625,578.28125,564.061218261719,573.541259765625,42877542,"2008-07-11","BBNI"
568.80126953125,568.80126953125,564.061218261719,568.80126953125,8004201,"2008-07-14","BBNI"
559.321228027344,568.80126953125,554.581237792969,559.321228027344,28767869,"2008-07-15","BBNI"
564.061218261719,564.061218261719,554.581237792969,564.061218261719,19669787,"2008-07-16","BBNI"
559.321228027344,573.541259765625,549.841186523438,559.321228027344,34606463,"2008-07-17","BBNI"
559.321228027344,568.80126953125,554.581237792969,559.321228027344,17469370,"2008-07-18","BBNI"
568.80126953125,578.28125,559.321228027344,568.80126953125,25728846,"2008-07-21","BBNI"
564.061218261719,568.80126953125,564.061218261719,564.061218261719,20855439,"2008-07-22","BBNI"
578.28125,625.681396484375,578.28125,625.681396484375,264544776,"2008-07-23","BBNI"
635.161376953125,687.301513671875,630.42138671875,677.821472167969,514744648,"2008-07-24","BBNI"
644.641418457031,677.821472167969,630.42138671875,644.641418457031,335206013,"2008-07-25","BBNI"
673.081481933594,677.821472167969,644.641418457031,673.081481933594,225665123,"2008-07-28","BBNI"
673.081481933594,673.081481933594,649.381408691406,673.081481933594,118253959,"2008-07-29","BBNI"
692.04150390625,706.261535644531,673.081481933594,692.04150390625,226728412,"2008-07-31","BBNI"
687.301513671875,692.04150390625,673.081481933594,687.301513671875,87546220,"2008-08-01","BBNI"
673.081481933594,696.781555175781,673.081481933594,673.081481933594,47838502,"2008-08-04","BBNI"
658.861450195312,682.5615234375,635.161376953125,658.861450195312,125666390,"2008-08-05","BBNI"
644.641418457031,673.081481933594,639.901428222656,644.641418457031,85007196,"2008-08-06","BBNI"
649.381408691406,658.861450195312,635.161376953125,649.381408691406,68689722,"2008-08-07","BBNI"
635.161376953125,644.641418457031,630.42138671875,635.161376953125,30013647,"2008-08-08","BBNI"
635.161376953125,654.121459960938,625.681396484375,635.161376953125,93713928,"2008-08-11","BBNI"
635.161376953125,639.901428222656,601.981323242188,601.981323242188,70923894,"2008-08-12","BBNI"
592.501281738281,620.941345214844,587.761291503906,592.501281738281,70039930,"2008-08-13","BBNI"
592.501281738281,597.241333007812,583.021301269531,592.501281738281,34829037,"2008-08-14","BBNI"
592.501281738281,616.201354980469,592.501281738281,592.501281738281,64059985,"2008-08-15","BBNI"
583.021301269531,597.241333007812,578.28125,583.021301269531,34063216,"2008-08-19","BBNI"
573.541259765625,592.501281738281,573.541259765625,573.541259765625,45820574,"2008-08-20","BBNI"
583.021301269531,601.981323242188,578.28125,583.021301269531,54988275,"2008-08-21","BBNI"
587.761291503906,592.501281738281,583.021301269531,587.761291503906,15069587,"2008-08-22","BBNI"
592.501281738281,597.241333007812,587.761291503906,592.501281738281,17381818,"2008-08-25","BBNI"
592.501281738281,592.501281738281,583.021301269531,592.501281738281,5935640,"2008-08-26","BBNI"
592.501281738281,597.241333007812,587.761291503906,592.501281738281,8671921,"2008-08-27","BBNI"
601.981323242188,611.461364746094,587.761291503906,601.981323242188,60035732,"2008-08-28","BBNI"
601.981323242188,611.461364746094,601.981323242188,601.981323242188,24024208,"2008-08-29","BBNI"
606.721313476562,606.721313476562,597.241333007812,606.721313476562,21377590,"2008-09-01","BBNI"
606.721313476562,649.381408691406,592.501281738281,649.381408691406,149780261,"2008-09-02","BBNI"
630.42138671875,649.381408691406,620.941345214844,630.42138671875,140511294,"2008-09-03","BBNI"
606.721313476562,630.42138671875,601.981323242188,606.721313476562,56369074,"2008-09-04","BBNI"
583.021301269531,597.241333007812,568.80126953125,583.021301269531,129067226,"2008-09-05","BBNI"
592.501281738281,601.981323242188,587.761291503906,592.501281738281,58621179,"2008-09-08","BBNI"
578.28125,592.501281738281,568.80126953125,578.28125,73684437,"2008-09-09","BBNI"
564.061218261719,578.28125,554.581237792969,564.061218261719,77357424,"2008-09-10","BBNI"
559.321228027344,578.28125,540.361206054688,559.321228027344,75978735,"2008-09-11","BBNI"
564.061218261719,564.061218261719,516.6611328125,535.621154785156,58089534,"2008-09-12","BBNI"
516.6611328125,530.881164550781,459.781005859375,469.261016845703,62984038,"2008-09-15","BBNI"
426.600952148438,492.961090087891,421.860931396484,488.221069335938,123463863,"2008-09-16","BBNI"
488.221069335938,516.6611328125,483.481048583984,488.221069335938,91277225,"2008-09-17","BBNI"
464.521026611328,497.701080322266,450.300994873047,492.961090087891,114524009,"2008-09-18","BBNI"
516.6611328125,540.361206054688,507.181121826172,516.6611328125,220817033,"2008-09-19","BBNI"
502.441101074219,526.141174316406,492.961090087891,502.441101074219,86175970,"2008-09-22","BBNI"
483.481048583984,497.701080322266,474.001037597656,483.481048583984,37869115,"2008-09-23","BBNI"
488.221069335938,492.961090087891,474.001037597656,488.221069335938,42138092,"2008-09-24","BBNI"
483.481048583984,492.961090087891,474.001037597656,483.481048583984,27445087,"2008-09-25","BBNI"
469.261016845703,478.741058349609,464.521026611328,469.261016845703,21786871,"2008-09-26","BBNI"
431.340942382812,436.080963134766,317.580688476562,350.760772705078,144922676,"2008-10-06","BBNI"
331.800720214844,388.680847167969,331.800720214844,360.240783691406,125484956,"2008-10-07","BBNI"
331.800720214844,341.28076171875,298.620666503906,303.360656738281,51132798,"2008-10-08","BBNI"
303.360656738281,303.360656738281,303.360656738281,303.360656738281,0,"2008-10-09","BBNI"
303.360656738281,303.360656738281,303.360656738281,303.360656738281,0,"2008-10-10","BBNI"
284.400634765625,308.100677490234,274.920593261719,284.400634765625,331888518,"2008-10-13","BBNI"
312.840698242188,312.840698242188,303.360656738281,312.840698242188,82382730,"2008-10-14","BBNI"
322.320709228516,341.28076171875,308.100677490234,322.320709228516,207577602,"2008-10-15","BBNI"
312.840698242188,327.060729980469,293.880645751953,312.840698242188,82659100,"2008-10-16","BBNI"
322.320709228516,327.060729980469,284.400634765625,284.400634765625,111685408,"2008-10-17","BBNI"
279.660614013672,293.880645751953,270.180603027344,279.660614013672,185650427,"2008-10-20","BBNI"
284.400634765625,293.880645751953,274.920593261719,284.400634765625,145263393,"2008-10-21","BBNI"
270.180603027344,284.400634765625,260.700561523438,270.180603027344,73519880,"2008-10-22","BBNI"
251.220550537109,270.180603027344,246.480545043945,265.440582275391,40475649,"2008-10-23","BBNI"
255.960556030273,255.960556030273,241.740524291992,241.740524291992,38853290,"2008-10-24","BBNI"
237.000518798828,237.000518798828,218.040481567383,218.040481567383,90038831,"2008-10-27","BBNI"
203.820449829102,227.520492553711,196.710433959961,203.820449829102,104071501,"2008-10-28","BBNI"
218.040481567383,222.780487060547,206.190460205078,206.190460205078,95001900,"2008-10-29","BBNI"
213.300476074219,225.150497436523,213.300476074219,225.150497436523,102998718,"2008-10-30","BBNI"
220.41047668457,251.220550537109,215.670471191406,241.740524291992,276234624,"2008-10-31","BBNI"
241.740524291992,289.140625,241.740524291992,289.140625,190567091,"2008-11-03","BBNI"
284.400634765625,303.360656738281,265.440582275391,284.400634765625,123850993,"2008-11-04","BBNI"
289.140625,298.620666503906,255.960556030273,260.700561523438,148242289,"2008-11-05","BBNI"
237.000518798828,251.220550537109,237.000518798828,237.000518798828,45757283,"2008-11-06","BBNI"
218.040481567383,255.960556030273,218.040481567383,255.960556030273,66878544,"2008-11-07","BBNI"
265.440582275391,270.180603027344,246.480545043945,251.220550537109,65557872,"2008-11-10","BBNI"
246.480545043945,251.220550537109,237.000518798828,246.480545043945,32865961,"2008-11-11","BBNI"
246.480545043945,255.960556030273,241.740524291992,246.480545043945,37180297,"2008-11-12","BBNI"
222.780487060547,241.740524291992,222.780487060547,222.780487060547,71555749,"2008-11-13","BBNI"
227.520492553711,237.000518798828,225.150497436523,227.520492553711,35812157,"2008-11-14","BBNI"
227.520492553711,237.000518798828,222.780487060547,227.520492553711,34392329,"2008-11-17","BBNI"
225.150497436523,225.150497436523,208.560455322266,210.930465698242,16889203,"2008-11-18","BBNI"
206.190460205078,213.300476074219,206.190460205078,206.190460205078,18177175,"2008-11-19","BBNI"
196.710433959961,206.190460205078,191.970428466797,196.710433959961,34999923,"2008-11-20","BBNI"
201.450439453125,203.820449829102,187.230407714844,201.450439453125,32052672,"2008-11-21","BBNI"
196.710433959961,201.450439453125,191.970428466797,196.710433959961,15886041,"2008-11-24","BBNI"
203.820449829102,213.300476074219,201.450439453125,203.820449829102,36502029,"2008-11-25","BBNI"
218.040481567383,225.150497436523,201.450439453125,218.040481567383,71931276,"2008-11-26","BBNI"
229.890502929688,248.850540161133,220.41047668457,248.850540161133,121749732,"2008-11-27","BBNI"
255.960556030273,265.440582275391,241.740524291992,265.440582275391,141887873,"2008-11-28","BBNI"
260.700561523438,270.180603027344,241.740524291992,241.740524291992,97982906,"2008-12-01","BBNI"
222.780487060547,232.260513305664,218.040481567383,222.780487060547,65500910,"2008-12-02","BBNI"
222.780487060547,229.890502929688,220.41047668457,222.780487060547,84610573,"2008-12-03","BBNI"
237.000518798828,239.370529174805,225.150497436523,237.000518798828,159985943,"2008-12-04","BBNI"
237.000518798828,246.480545043945,232.260513305664,237.000518798828,77685483,"2008-12-05","BBNI"
246.480545043945,260.700561523438,246.480545043945,260.700561523438,96875314,"2008-12-09","BBNI"
270.180603027344,274.920593261719,255.960556030273,270.180603027344,160778127,"2008-12-10","BBNI"
260.700561523438,274.920593261719,251.220550537109,260.700561523438,123717027,"2008-12-11","BBNI"
251.220550537109,265.440582275391,237.000518798828,237.000518798828,47794198,"2008-12-12","BBNI"
246.480545043945,284.400634765625,246.480545043945,284.400634765625,214613451,"2008-12-15","BBNI"
274.920593261719,279.660614013672,265.440582275391,274.920593261719,107153772,"2008-12-16","BBNI"
298.620666503906,303.360656738281,279.660614013672,298.620666503906,275461419,"2008-12-17","BBNI"
293.880645751953,298.620666503906,284.400634765625,293.880645751953,96002953,"2008-12-18","BBNI"
289.140625,350.760772705078,284.400634765625,350.760772705078,550665455,"2008-12-19","BBNI"
360.240783691406,360.240783691406,322.320709228516,327.060729980469,262796890,"2008-12-22","BBNI"
327.060729980469,327.060729980469,308.100677490234,327.060729980469,112210723,"2008-12-23","BBNI"
312.840698242188,341.28076171875,312.840698242188,312.840698242188,192952115,"2008-12-24","BBNI"
322.320709228516,331.800720214844,317.580688476562,322.320709228516,80351089,"2008-12-30","BBNI"
322.320709228516,322.320709228516,322.320709228516,322.320709228516,0,"2008-12-31","BBNI"
341.28076171875,350.760772705078,327.060729980469,341.28076171875,169679998,"2009-01-05","BBNI"
341.28076171875,350.760772705078,331.800720214844,346.020751953125,178163110,"2009-01-06","BBNI"
350.760772705078,379.200836181641,341.28076171875,350.760772705078,362082536,"2009-01-07","BBNI"
341.28076171875,364.980804443359,341.28076171875,360.240783691406,101147456,"2009-01-08","BBNI"
374.460815429688,374.460815429688,360.240783691406,374.460815429688,142374167,"2009-01-09","BBNI"
369.720825195312,374.460815429688,360.240783691406,369.720825195312,46973525,"2009-01-12","BBNI"
360.240783691406,393.420867919922,360.240783691406,388.680847167969,184438412,"2009-01-13","BBNI"
374.460815429688,398.160888671875,369.720825195312,374.460815429688,48691876,"2009-01-14","BBNI"
360.240783691406,369.720825195312,350.760772705078,360.240783691406,51602207,"2009-01-15","BBNI"
364.980804443359,369.720825195312,355.500793457031,364.980804443359,53044187,"2009-01-16","BBNI"
364.980804443359,374.460815429688,360.240783691406,364.980804443359,24361760,"2009-01-19","BBNI"
364.980804443359,364.980804443359,346.020751953125,364.980804443359,30929256,"2009-01-20","BBNI"
336.540740966797,355.500793457031,331.800720214844,336.540740966797,81232943,"2009-01-21","BBNI"
346.020751953125,350.760772705078,336.540740966797,346.020751953125,21084341,"2009-01-22","BBNI"
331.800720214844,341.28076171875,331.800720214844,331.800720214844,6493656,"2009-01-23","BBNI"
336.540740966797,346.020751953125,336.540740966797,336.540740966797,13128663,"2009-01-27","BBNI"
346.020751953125,346.020751953125,336.540740966797,346.020751953125,24543194,"2009-01-28","BBNI"
364.980804443359,364.980804443359,346.020751953125,364.980804443359,72802582,"2009-01-29","BBNI"
364.980804443359,364.980804443359,355.500793457031,364.980804443359,24420832,"2009-01-30","BBNI"
364.980804443359,364.980804443359,346.020751953125,364.980804443359,52416551,"2009-02-02","BBNI"
364.980804443359,364.980804443359,355.500793457031,364.980804443359,12557989,"2009-02-03","BBNI"
355.500793457031,369.720825195312,355.500793457031,355.500793457031,18861772,"2009-02-04","BBNI"
355.500793457031,360.240783691406,355.500793457031,355.500793457031,11587527,"2009-02-05","BBNI"
364.980804443359,364.980804443359,355.500793457031,364.980804443359,57214009,"2009-02-06","BBNI"
360.240783691406,369.720825195312,355.500793457031,360.240783691406,26734118,"2009-02-09","BBNI"
350.760772705078,355.500793457031,346.020751953125,350.760772705078,20338562,"2009-02-10","BBNI"
346.020751953125,355.500793457031,341.28076171875,346.020751953125,18041099,"2009-02-11","BBNI"
350.760772705078,355.500793457031,346.020751953125,350.760772705078,9540063,"2009-02-12","BBNI"
350.760772705078,360.240783691406,350.760772705078,350.760772705078,20651853,"2009-02-13","BBNI"
350.760772705078,355.500793457031,350.760772705078,350.760772705078,12272124,"2009-02-16","BBNI"
341.28076171875,350.760772705078,341.28076171875,341.28076171875,19459872,"2009-02-17","BBNI"
350.760772705078,350.760772705078,341.28076171875,350.760772705078,13249970,"2009-02-18","BBNI"
355.500793457031,355.500793457031,346.020751953125,355.500793457031,19114936,"2009-02-19","BBNI"
341.28076171875,350.760772705078,341.28076171875,341.28076171875,9707784,"2009-02-20","BBNI"
350.760772705078,350.760772705078,341.28076171875,350.760772705078,7801670,"2009-02-23","BBNI"
341.28076171875,346.020751953125,336.540740966797,341.28076171875,12601238,"2009-02-24","BBNI"
336.540740966797,346.020751953125,336.540740966797,336.540740966797,9952509,"2009-02-25","BBNI"
327.060729980469,336.540740966797,317.580688476562,327.060729980469,49142296,"2009-02-26","BBNI"
331.800720214844,331.800720214844,322.320709228516,331.800720214844,7471502,"2009-02-27","BBNI"
327.060729980469,327.060729980469,308.100677490234,308.100677490234,19437720,"2009-03-02","BBNI"
317.580688476562,322.320709228516,303.360656738281,317.580688476562,38717214,"2009-03-03","BBNI"
331.800720214844,331.800720214844,317.580688476562,331.800720214844,29316391,"2009-03-04","BBNI"
336.540740966797,336.540740966797,317.580688476562,317.580688476562,12069593,"2009-03-05","BBNI"
317.580688476562,322.320709228516,312.840698242188,317.580688476562,4354420,"2009-03-06","BBNI"
327.060729980469,327.060729980469,312.840698242188,327.060729980469,17237303,"2009-03-10","BBNI"
327.060729980469,336.540740966797,327.060729980469,327.060729980469,34706674,"2009-03-11","BBNI"
322.320709228516,327.060729980469,317.580688476562,322.320709228516,9579092,"2009-03-12","BBNI"
322.320709228516,336.540740966797,322.320709228516,322.320709228516,33873343,"2009-03-13","BBNI"
322.320709228516,327.060729980469,322.320709228516,322.320709228516,7022136,"2009-03-16","BBNI"
331.800720214844,331.800720214844,317.580688476562,331.800720214844,13204612,"2009-03-17","BBNI"
331.800720214844,336.540740966797,327.060729980469,331.800720214844,27053737,"2009-03-18","BBNI"
331.800720214844,336.540740966797,327.060729980469,336.540740966797,24343828,"2009-03-19","BBNI"
341.28076171875,350.760772705078,331.800720214844,341.28076171875,62671803,"2009-03-20","BBNI"
355.500793457031,355.500793457031,341.28076171875,355.500793457031,82261422,"2009-03-23","BBNI"
355.500793457031,364.980804443359,350.760772705078,355.500793457031,133829874,"2009-03-24","BBNI"
346.020751953125,360.240783691406,346.020751953125,346.020751953125,37140213,"2009-03-25","BBNI"
350.760772705078,355.500793457031,346.020751953125,350.760772705078,25590661,"2009-03-27","BBNI"
341.28076171875,346.020751953125,331.800720214844,341.28076171875,22045310,"2009-03-30","BBNI"
341.28076171875,355.500793457031,341.28076171875,341.28076171875,69551534,"2009-03-31","BBNI"
364.980804443359,364.980804443359,350.760772705078,364.980804443359,117481809,"2009-04-01","BBNI"
369.720825195312,421.860931396484,369.720825195312,421.860931396484,344374769,"2009-04-02","BBNI"
402.90087890625,431.340942382812,402.90087890625,402.90087890625,170320300,"2009-04-03","BBNI"
407.640899658203,417.120910644531,402.90087890625,407.640899658203,43164462,"2009-04-06","BBNI"
402.90087890625,407.640899658203,393.420867919922,402.90087890625,25460914,"2009-04-07","BBNI"
398.160888671875,402.90087890625,393.420867919922,398.160888671875,56266753,"2009-04-08","BBNI"
398.160888671875,398.160888671875,398.160888671875,398.160888671875,0,"2009-04-09","BBNI"
407.640899658203,431.340942382812,407.640899658203,431.340942382812,121431167,"2009-04-13","BBNI"
431.340942382812,469.261016845703,431.340942382812,464.521026611328,174585058,"2009-04-14","BBNI"
464.521026611328,474.001037597656,450.300994873047,464.521026611328,72131697,"2009-04-15","BBNI"
459.781005859375,483.481048583984,459.781005859375,459.781005859375,102571504,"2009-04-16","BBNI"
464.521026611328,507.181121826172,464.521026611328,488.221069335938,194671512,"2009-04-17","BBNI"
507.181121826172,511.921112060547,474.001037597656,507.181121826172,76035697,"2009-04-20","BBNI"
502.441101074219,530.881164550781,492.961090087891,502.441101074219,142941660,"2009-04-22","BBNI"
507.181121826172,516.6611328125,497.701080322266,507.181121826172,40217211,"2009-04-23","BBNI"
497.701080322266,507.181121826172,469.261016845703,497.701080322266,46887027,"2009-04-24","BBNI"
483.481048583984,497.701080322266,483.481048583984,483.481048583984,25418720,"2009-04-27","BBNI"
492.961090087891,535.621154785156,488.221069335938,535.621154785156,157938471,"2009-04-28","BBNI"
540.361206054688,578.28125,535.621154785156,573.541259765625,275984624,"2009-04-29","BBNI"
592.501281738281,597.241333007812,573.541259765625,592.501281738281,201989007,"2009-04-30","BBNI"
625.681396484375,644.641418457031,583.021301269531,625.681396484375,258600696,"2009-05-01","BBNI"
663.601440429688,668.341491699219,630.42138671875,663.601440429688,240008957,"2009-05-04","BBNI"
639.901428222656,682.5615234375,625.681396484375,639.901428222656,137779232,"2009-05-05","BBNI"
649.381408691406,658.861450195312,616.201354980469,649.381408691406,103527198,"2009-05-06","BBNI"
682.5615234375,696.781555175781,658.861450195312,682.5615234375,189268579,"2009-05-07","BBNI"
692.04150390625,701.521545410156,673.081481933594,692.04150390625,196972140,"2009-05-08","BBNI"
696.781555175781,720.481567382812,687.301513671875,696.781555175781,124372089,"2009-05-11","BBNI"
692.04150390625,701.521545410156,673.081481933594,692.04150390625,32929252,"2009-05-12","BBNI"
715.741577148438,720.481567382812,692.04150390625,715.741577148438,77837381,"2009-05-13","BBNI"
687.301513671875,711.001586914062,682.5615234375,687.301513671875,35158150,"2009-05-14","BBNI"
701.521545410156,720.481567382812,692.04150390625,701.521545410156,102181209,"2009-05-15","BBNI"
706.261535644531,706.261535644531,677.821472167969,706.261535644531,122571460,"2009-05-18","BBNI"
720.481567382812,796.32177734375,720.481567382812,796.32177734375,292774672,"2009-05-19","BBNI"
777.361694335938,801.061767578125,767.881713867188,777.361694335938,188378285,"2009-05-20","BBNI"
777.361694335938,777.361694335938,777.361694335938,777.361694335938,0,"2009-05-21","BBNI"
777.361694335938,782.101745605469,753.661682128906,777.361694335938,39858562,"2009-05-22","BBNI"
772.621704101562,782.101745605469,758.401672363281,772.621704101562,27362809,"2009-05-25","BBNI"
767.881713867188,796.32177734375,763.141662597656,767.881713867188,96626369,"2009-05-26","BBNI"
758.401672363281,786.841735839844,753.661682128906,758.401672363281,96530378,"2009-05-27","BBNI"
744.181640625,758.401672363281,734.701599121094,744.181640625,88086304,"2009-05-28","BBNI"
744.181640625,758.401672363281,739.441650390625,744.181640625,69302590,"2009-05-29","BBNI"
758.401672363281,767.881713867188,748.921630859375,758.401672363281,87943899,"2009-06-01","BBNI"
753.661682128906,772.621704101562,748.921630859375,753.661682128906,87353183,"2009-06-02","BBNI"
772.621704101562,786.841735839844,753.661682128906,772.621704101562,168755949,"2009-06-03","BBNI"
777.361694335938,782.101745605469,763.141662597656,777.361694335938,116440672,"2009-06-04","BBNI"
786.841735839844,853.201904296875,782.101745605469,853.201904296875,380346209,"2009-06-05","BBNI"
834.241821289062,867.421936035156,829.501831054688,834.241821289062,143209608,"2009-06-08","BBNI"
853.201904296875,857.94189453125,834.241821289062,853.201904296875,73123256,"2009-06-09","BBNI"
857.94189453125,857.94189453125,838.981872558594,857.94189453125,46220362,"2009-06-10","BBNI"
829.501831054688,853.201904296875,824.761840820312,829.501831054688,52945031,"2009-06-11","BBNI"
824.761840820312,838.981872558594,820.021789550781,824.761840820312,30871240,"2009-06-12","BBNI"
820.021789550781,843.721862792969,815.281799316406,820.021789550781,40248856,"2009-06-15","BBNI"
791.581726074219,810.541809082031,782.101745605469,791.581726074219,64790996,"2009-06-16","BBNI"
801.061767578125,801.061767578125,782.101745605469,801.061767578125,25266822,"2009-06-17","BBNI"
801.061767578125,801.061767578125,758.401672363281,758.401672363281,30752042,"2009-06-18","BBNI"
767.881713867188,777.361694335938,744.181640625,767.881713867188,51079001,"2009-06-19","BBNI"
748.921630859375,777.361694335938,748.921630859375,748.921630859375,20348056,"2009-06-22","BBNI"
744.181640625,744.181640625,715.741577148438,744.181640625,27017873,"2009-06-23","BBNI"
744.181640625,786.841735839844,734.701599121094,782.101745605469,62267795,"2009-06-24","BBNI"
824.761840820312,829.501831054688,791.581726074219,824.761840820312,123661120,"2009-06-25","BBNI"
820.021789550781,838.981872558594,820.021789550781,820.021789550781,80027250,"2009-06-26","BBNI"
815.281799316406,834.241821289062,815.281799316406,815.281799316406,17237303,"2009-06-29","BBNI"
815.281799316406,829.501831054688,810.541809082031,815.281799316406,15872327,"2009-06-30","BBNI"
824.761840820312,829.501831054688,810.541809082031,824.761840820312,20345946,"2009-07-01","BBNI"
829.501831054688,829.501831054688,805.8017578125,805.8017578125,21427168,"2009-07-02","BBNI"
820.021789550781,820.021789550781,791.581726074219,820.021789550781,18972532,"2009-07-03","BBNI"
796.32177734375,815.281799316406,791.581726074219,796.32177734375,12497862,"2009-07-06","BBNI"
815.281799316406,820.021789550781,801.061767578125,815.281799316406,30723561,"2009-07-07","BBNI"
815.281799316406,815.281799316406,815.281799316406,815.281799316406,0,"2009-07-08","BBNI"
838.981872558594,848.461853027344,810.541809082031,838.981872558594,117222315,"2009-07-09","BBNI"
838.981872558594,848.461853027344,824.761840820312,829.501831054688,23173999,"2009-07-10","BBNI"
801.061767578125,824.761840820312,786.841735839844,801.061767578125,54615913,"2009-07-13","BBNI"
824.761840820312,824.761840820312,801.061767578125,824.761840820312,31294234,"2009-07-14","BBNI"
838.981872558594,843.721862792969,824.761840820312,838.981872558594,72020938,"2009-07-15","BBNI"
853.201904296875,867.421936035156,838.981872558594,853.201904296875,167840348,"2009-07-16","BBNI"
843.721862792969,853.201904296875,815.281799316406,843.721862792969,132987049,"2009-07-17","BBNI"
843.721862792969,843.721862792969,843.721862792969,843.721862792969,0,"2009-07-20","BBNI"
853.201904296875,862.681884765625,843.721862792969,853.201904296875,84492430,"2009-07-21","BBNI"
843.721862792969,857.94189453125,838.981872558594,843.721862792969,33876507,"2009-07-22","BBNI"
834.241821289062,853.201904296875,834.241821289062,834.241821289062,36801606,"2009-07-23","BBNI"
843.721862792969,862.681884765625,838.981872558594,843.721862792969,59185523,"2009-07-24","BBNI"
853.201904296875,862.681884765625,848.461853027344,853.201904296875,59536788,"2009-07-27","BBNI"
853.201904296875,862.681884765625,848.461853027344,853.201904296875,50667610,"2009-07-28","BBNI"
843.721862792969,857.94189453125,834.241821289062,843.721862792969,43169736,"2009-07-29","BBNI"
843.721862792969,900.601989746094,843.721862792969,891.121948242188,209802281,"2009-07-30","BBNI"
895.861999511719,910.08203125,881.641967773438,895.861999511719,122686438,"2009-07-31","BBNI"
895.861999511719,914.822021484375,886.381958007812,895.861999511719,66253018,"2009-08-03","BBNI"
895.861999511719,919.56201171875,891.121948242188,895.861999511719,164598794,"2009-08-04","BBNI"
881.641967773438,905.341979980469,881.641967773438,881.641967773438,58487213,"2009-08-05","BBNI"
900.601989746094,914.822021484375,872.161926269531,900.601989746094,135340419,"2009-08-06","BBNI"
886.381958007812,900.601989746094,881.641967773438,886.381958007812,39152867,"2009-08-07","BBNI"
919.56201171875,938.522033691406,895.861999511719,919.56201171875,161329805,"2009-08-10","BBNI"
924.302062988281,948.002075195312,914.822021484375,924.302062988281,141915299,"2009-08-11","BBNI"
919.56201171875,919.56201171875,891.121948242188,895.861999511719,91073639,"2009-08-12","BBNI"
910.08203125,929.042053222656,905.341979980469,910.08203125,100629525,"2009-08-13","BBNI"
910.08203125,924.302062988281,900.601989746094,910.08203125,39512571,"2009-08-14","BBNI"
905.341979980469,910.08203125,881.641967773438,905.341979980469,71738238,"2009-08-18","BBNI"
900.601989746094,924.302062988281,891.121948242188,900.601989746094,124530316,"2009-08-19","BBNI"
943.262084960938,959.852111816406,900.601989746094,943.262084960938,263362289,"2009-08-20","BBNI"
948.002075195312,959.852111816406,933.782043457031,948.002075195312,142122050,"2009-08-21","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,154123070,"2009-08-24","BBNI"
959.852111816406,959.852111816406,933.782043457031,959.852111816406,64061040,"2009-08-25","BBNI"
948.002075195312,959.852111816406,938.522033691406,948.002075195312,15065367,"2009-08-26","BBNI"
933.782043457031,943.262084960938,919.56201171875,933.782043457031,41387039,"2009-08-27","BBNI"
938.522033691406,948.002075195312,929.042053222656,938.522033691406,40434510,"2009-08-28","BBNI"
919.56201171875,933.782043457031,910.08203125,919.56201171875,76024094,"2009-08-31","BBNI"
895.861999511719,929.042053222656,891.121948242188,895.861999511719,70632756,"2009-09-01","BBNI"
876.901916503906,891.121948242188,872.161926269531,876.901916503906,43395474,"2009-09-02","BBNI"
895.861999511719,900.601989746094,876.901916503906,895.861999511719,33210897,"2009-09-03","BBNI"
900.601989746094,910.08203125,886.381958007812,900.601989746094,39842739,"2009-09-04","BBNI"
900.601989746094,905.341979980469,895.861999511719,900.601989746094,10662423,"2009-09-07","BBNI"
919.56201171875,919.56201171875,895.861999511719,919.56201171875,21850162,"2009-09-08","BBNI"
959.852111816406,959.852111816406,919.56201171875,959.852111816406,146926900,"2009-09-09","BBNI"
971.7021484375,995.402160644531,948.002075195312,971.7021484375,184701062,"2009-09-10","BBNI"
959.852111816406,995.402160644531,959.852111816406,959.852111816406,56953461,"2009-09-11","BBNI"
959.852111816406,959.852111816406,943.262084960938,959.852111816406,34634944,"2009-09-14","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,21388138,"2009-09-15","BBNI"
948.002075195312,971.7021484375,943.262084960938,948.002075195312,100900621,"2009-09-16","BBNI"
971.7021484375,983.552185058594,959.852111816406,971.7021484375,125845714,"2009-09-17","BBNI"
971.7021484375,995.402160644531,971.7021484375,971.7021484375,65677070,"2009-09-24","BBNI"
959.852111816406,983.552185058594,959.852111816406,959.852111816406,35607516,"2009-09-25","BBNI"
959.852111816406,983.552185058594,948.002075195312,959.852111816406,21311134,"2009-09-28","BBNI"
983.552185058594,995.402160644531,971.7021484375,983.552185058594,97345777,"2009-09-29","BBNI"
1007.25219726562,1007.25219726562,983.552185058594,1007.25219726562,65941838,"2009-09-30","BBNI"
1007.25219726562,1019.10223388672,983.552185058594,1007.25219726562,42499906,"2009-10-01","BBNI"
995.402160644531,995.402160644531,971.7021484375,995.402160644531,62756191,"2009-10-02","BBNI"
983.552185058594,995.402160644531,971.7021484375,983.552185058594,36712999,"2009-10-05","BBNI"
995.402160644531,1007.25219726562,971.7021484375,995.402160644531,83219226,"2009-10-06","BBNI"
983.552185058594,1007.25219726562,971.7021484375,983.552185058594,54165492,"2009-10-07","BBNI"
971.7021484375,983.552185058594,959.852111816406,971.7021484375,53005157,"2009-10-08","BBNI"
959.852111816406,983.552185058594,943.262084960938,959.852111816406,46728800,"2009-10-09","BBNI"
948.002075195312,959.852111816406,938.522033691406,948.002075195312,24082225,"2009-10-12","BBNI"
948.002075195312,959.852111816406,943.262084960938,948.002075195312,23988343,"2009-10-13","BBNI"
959.852111816406,971.7021484375,948.002075195312,959.852111816406,28410275,"2009-10-14","BBNI"
971.7021484375,983.552185058594,959.852111816406,971.7021484375,32454569,"2009-10-15","BBNI"
971.7021484375,971.7021484375,959.852111816406,971.7021484375,9458839,"2009-10-16","BBNI"
971.7021484375,971.7021484375,959.852111816406,971.7021484375,27227788,"2009-10-19","BBNI"
948.002075195312,983.552185058594,948.002075195312,948.002075195312,26484118,"2009-10-20","BBNI"
943.262084960938,948.002075195312,933.782043457031,943.262084960938,37011521,"2009-10-21","BBNI"
929.042053222656,943.262084960938,919.56201171875,929.042053222656,36787893,"2009-10-22","BBNI"
959.852111816406,959.852111816406,919.56201171875,959.852111816406,40063203,"2009-10-23","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,18356499,"2009-10-26","BBNI"
933.782043457031,943.262084960938,924.302062988281,933.782043457031,34601189,"2009-10-27","BBNI"
895.861999511719,933.782043457031,876.901916503906,895.861999511719,77038860,"2009-10-28","BBNI"
872.161926269531,876.901916503906,834.241821289062,872.161926269531,128040857,"2009-10-29","BBNI"
876.901916503906,900.601989746094,876.901916503906,876.901916503906,88866893,"2009-10-30","BBNI"
872.161926269531,876.901916503906,838.981872558594,872.161926269531,30540017,"2009-11-02","BBNI"
857.94189453125,886.381958007812,853.201904296875,857.94189453125,33908153,"2009-11-03","BBNI"
862.681884765625,872.161926269531,857.94189453125,862.681884765625,17130764,"2009-11-04","BBNI"
862.681884765625,881.641967773438,857.94189453125,862.681884765625,45589562,"2009-11-05","BBNI"
895.861999511719,895.861999511719,872.161926269531,895.861999511719,72823679,"2009-11-06","BBNI"
905.341979980469,910.08203125,876.901916503906,905.341979980469,77549407,"2009-11-09","BBNI"
876.901916503906,914.822021484375,867.421936035156,876.901916503906,50765711,"2009-11-10","BBNI"
891.121948242188,891.121948242188,872.161926269531,891.121948242188,17213042,"2009-11-11","BBNI"
924.302062988281,933.782043457031,895.861999511719,924.302062988281,125387909,"2009-11-12","BBNI"
933.782043457031,948.002075195312,919.56201171875,933.782043457031,54315281,"2009-11-13","BBNI"
959.852111816406,971.7021484375,933.782043457031,959.852111816406,98137969,"2009-11-16","BBNI"
943.262084960938,959.852111816406,933.782043457031,943.262084960938,40645480,"2009-11-17","BBNI"
938.522033691406,948.002075195312,933.782043457031,938.522033691406,22146575,"2009-11-18","BBNI"
924.302062988281,948.002075195312,919.56201171875,924.302062988281,22299529,"2009-11-19","BBNI"
938.522033691406,943.262084960938,924.302062988281,938.522033691406,20123373,"2009-11-20","BBNI"
948.002075195312,959.852111816406,933.782043457031,948.002075195312,40502020,"2009-11-23","BBNI"
948.002075195312,959.852111816406,938.522033691406,948.002075195312,59559995,"2009-11-24","BBNI"
948.002075195312,971.7021484375,938.522033691406,948.002075195312,75379581,"2009-11-25","BBNI"
919.56201171875,948.002075195312,910.08203125,919.56201171875,69101113,"2009-11-26","BBNI"
959.852111816406,959.852111816406,924.302062988281,959.852111816406,191689451,"2009-11-30","BBNI"
948.002075195312,971.7021484375,943.262084960938,948.002075195312,114195951,"2009-12-01","BBNI"
948.002075195312,959.852111816406,929.042053222656,938.522033691406,57212954,"2009-12-02","BBNI"
933.782043457031,948.002075195312,933.782043457031,943.262084960938,23130750,"2009-12-03","BBNI"
933.782043457031,948.002075195312,933.782043457031,948.002075195312,21457758,"2009-12-04","BBNI"
948.002075195312,959.852111816406,938.522033691406,938.522033691406,38129662,"2009-12-07","BBNI"
948.002075195312,983.552185058594,943.262084960938,948.002075195312,139685346,"2009-12-08","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,41616997,"2009-12-09","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,11806936,"2009-12-10","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,13149760,"2009-12-11","BBNI"
948.002075195312,971.7021484375,948.002075195312,948.002075195312,10759470,"2009-12-14","BBNI"
933.782043457031,959.852111816406,933.782043457031,933.782043457031,37188736,"2009-12-15","BBNI"
943.262084960938,943.262084960938,933.782043457031,943.262084960938,9940906,"2009-12-16","BBNI"
924.302062988281,943.262084960938,919.56201171875,924.302062988281,38930294,"2009-12-17","BBNI"
900.601989746094,929.042053222656,891.121948242188,900.601989746094,22190879,"2009-12-21","BBNI"
910.08203125,919.56201171875,905.341979980469,910.08203125,16253128,"2009-12-22","BBNI"
919.56201171875,933.782043457031,910.08203125,919.56201171875,15151865,"2009-12-23","BBNI"
924.302062988281,948.002075195312,924.302062988281,943.262084960938,24705641,"2009-12-28","BBNI"
948.002075195312,959.852111816406,938.522033691406,948.002075195312,40641260,"2009-12-29","BBNI"
938.522033691406,959.852111816406,938.522033691406,938.522033691406,20268942,"2009-12-30","BBNI"
943.262084960938,959.852111816406,938.522033691406,943.262084960938,17285826,"2010-01-04","BBNI"
943.262084960938,959.852111816406,938.522033691406,943.262084960938,31016809,"2010-01-05","BBNI"
938.522033691406,948.002075195312,933.782043457031,938.522033691406,32037904,"2010-01-06","BBNI"
933.782043457031,948.002075195312,924.302062988281,933.782043457031,21151852,"2010-01-07","BBNI"
933.782043457031,943.262084960938,929.042053222656,933.782043457031,12106513,"2010-01-08","BBNI"
929.042053222656,943.262084960938,924.302062988281,929.042053222656,27080109,"2010-01-11","BBNI"
933.782043457031,938.522033691406,924.302062988281,933.782043457031,20572739,"2010-01-12","BBNI"
929.042053222656,938.522033691406,924.302062988281,929.042053222656,13714104,"2010-01-13","BBNI"
924.302062988281,933.782043457031,919.56201171875,924.302062988281,18463039,"2010-01-14","BBNI"
919.56201171875,929.042053222656,919.56201171875,919.56201171875,27274201,"2010-01-15","BBNI"
919.56201171875,938.522033691406,919.56201171875,929.042053222656,24928215,"2010-01-18","BBNI"
933.782043457031,943.262084960938,924.302062988281,933.782043457031,18203546,"2010-01-19","BBNI"
938.522033691406,948.002075195312,929.042053222656,938.522033691406,38671855,"2010-01-20","BBNI"
929.042053222656,943.262084960938,929.042053222656,929.042053222656,20625482,"2010-01-21","BBNI"
924.302062988281,924.302062988281,914.822021484375,924.302062988281,23474631,"2010-01-22","BBNI"
919.56201171875,919.56201171875,905.341979980469,919.56201171875,18146584,"2010-01-25","BBNI"
919.56201171875,924.302062988281,895.861999511719,905.341979980469,28002048,"2010-01-26","BBNI"
895.861999511719,914.822021484375,895.861999511719,895.861999511719,13668746,"2010-01-27","BBNI"
919.56201171875,924.302062988281,905.341979980469,919.56201171875,15089629,"2010-01-28","BBNI"
914.822021484375,929.042053222656,910.08203125,914.822021484375,29314281,"2010-01-29","BBNI"
914.822021484375,919.56201171875,900.601989746094,914.822021484375,19372320,"2010-02-01","BBNI"
914.822021484375,924.302062988281,910.08203125,914.822021484375,10045336,"2010-02-02","BBNI"
905.341979980469,919.56201171875,895.861999511719,905.341979980469,28479895,"2010-02-03","BBNI"
886.381958007812,905.341979980469,886.381958007812,886.381958007812,46817407,"2010-02-04","BBNI"
862.681884765625,876.901916503906,853.201904296875,862.681884765625,41114888,"2010-02-05","BBNI"
843.721862792969,862.681884765625,820.021789550781,843.721862792969,64597959,"2010-02-08","BBNI"
862.681884765625,867.421936035156,824.761840820312,862.681884765625,57563164,"2010-02-09","BBNI"
867.421936035156,881.641967773438,853.201904296875,867.421936035156,49161284,"2010-02-10","BBNI"
881.641967773438,886.381958007812,862.681884765625,881.641967773438,32371236,"2010-02-11","BBNI"
900.601989746094,905.341979980469,881.641967773438,900.601989746094,32562164,"2010-02-12","BBNI"
895.861999511719,900.601989746094,886.381958007812,895.861999511719,8813271,"2010-02-15","BBNI"
905.341979980469,910.08203125,895.861999511719,905.341979980469,12299551,"2010-02-16","BBNI"
910.08203125,929.042053222656,910.08203125,910.08203125,65718209,"2010-02-17","BBNI"
900.601989746094,919.56201171875,900.601989746094,900.601989746094,33663428,"2010-02-18","BBNI"
895.861999511719,900.601989746094,886.381958007812,895.861999511719,7449350,"2010-02-19","BBNI"
905.341979980469,914.822021484375,905.341979980469,905.341979980469,12149762,"2010-02-22","BBNI"
910.08203125,914.822021484375,895.861999511719,910.08203125,15941948,"2010-02-23","BBNI"
905.341979980469,914.822021484375,895.861999511719,905.341979980469,14294272,"2010-02-24","BBNI"
905.341979980469,910.08203125,895.861999511719,905.341979980469,7509477,"2010-02-25","BBNI"
891.121948242188,910.08203125,886.381958007812,891.121948242188,15071696,"2010-03-01","BBNI"
900.601989746094,905.341979980469,886.381958007812,900.601989746094,33552668,"2010-03-02","BBNI"
895.861999511719,905.341979980469,891.121948242188,895.861999511719,22590667,"2010-03-03","BBNI"
881.641967773438,895.861999511719,876.901916503906,881.641967773438,15684564,"2010-03-04","BBNI"
881.641967773438,891.121948242188,876.901916503906,881.641967773438,18961983,"2010-03-05","BBNI"
900.601989746094,900.601989746094,886.381958007812,900.601989746094,42856445,"2010-03-08","BBNI"
900.601989746094,905.341979980469,891.121948242188,900.601989746094,27378631,"2010-03-09","BBNI"
910.08203125,914.822021484375,900.601989746094,910.08203125,24803742,"2010-03-10","BBNI"
929.042053222656,933.782043457031,910.08203125,929.042053222656,50095881,"2010-03-11","BBNI"
929.042053222656,933.782043457031,924.302062988281,929.042053222656,29197193,"2010-03-12","BBNI"
933.782043457031,938.522033691406,924.302062988281,933.782043457031,11988370,"2010-03-15","BBNI"
948.002075195312,959.852111816406,938.522033691406,948.002075195312,89163305,"2010-03-17","BBNI"
959.852111816406,971.7021484375,948.002075195312,959.852111816406,94149581,"2010-03-18","BBNI"
983.552185058594,983.552185058594,959.852111816406,983.552185058594,164906810,"2010-03-19","BBNI"
971.7021484375,971.7021484375,948.002075195312,971.7021484375,20894468,"2010-03-22","BBNI"
983.552185058594,1007.25219726562,959.852111816406,983.552185058594,126306684,"2010-03-23","BBNI"
1019.10223388672,1019.10223388672,983.552185058594,1019.10223388672,82947074,"2010-03-24","BBNI"
1066.50231933594,1078.35241699219,995.402160644531,1066.50231933594,323956038,"2010-03-25","BBNI"
1078.35241699219,1090.20239257812,1054.65234375,1078.35241699219,78388013,"2010-03-26","BBNI"
1102.05236816406,1102.05236816406,1066.50231933594,1102.05236816406,96019830,"2010-03-29","BBNI"
1090.20239257812,1113.90246582031,1078.35241699219,1090.20239257812,59155988,"2010-03-30","BBNI"
1078.35241699219,1090.20239257812,1030.95227050781,1078.35241699219,80325772,"2010-03-31","BBNI"
1102.05236816406,1102.05236816406,1054.65234375,1102.05236816406,70053643,"2010-04-01","BBNI"
1125.75244140625,1125.75244140625,1102.05236816406,1125.75244140625,44523108,"2010-04-05","BBNI"
1113.90246582031,1125.75244140625,1090.20239257812,1113.90246582031,75505108,"2010-04-06","BBNI"
1125.75244140625,1125.75244140625,1090.20239257812,1125.75244140625,117066198,"2010-04-07","BBNI"
1102.05236816406,1125.75244140625,1090.20239257812,1102.05236816406,32151828,"2010-04-08","BBNI"
1102.05236816406,1113.90246582031,1078.35241699219,1102.05236816406,24575895,"2010-04-09","BBNI"
1113.90246582031,1113.90246582031,1090.20239257812,1113.90246582031,33393386,"2010-04-12","BBNI"
1113.90246582031,1125.75244140625,1102.05236816406,1113.90246582031,17316417,"2010-04-13","BBNI"
1113.90246582031,1125.75244140625,1102.05236816406,1113.90246582031,10505251,"2010-04-14","BBNI"
1125.75244140625,1125.75244140625,1102.05236816406,1125.75244140625,46342725,"2010-04-15","BBNI"
1102.05236816406,1113.90246582031,1090.20239257812,1102.05236816406,59875395,"2010-04-16","BBNI"
1113.90246582031,1113.90246582031,1066.50231933594,1113.90246582031,93030386,"2010-04-19","BBNI"
1125.75244140625,1125.75244140625,1102.05236816406,1125.75244140625,51187651,"2010-04-20","BBNI"
1161.30261230469,1161.30261230469,1113.90246582031,1161.30261230469,102728676,"2010-04-21","BBNI"
1208.70263671875,1208.70263671875,1149.45251464844,1208.70263671875,153666328,"2010-04-22","BBNI"
1185.00256347656,1208.70263671875,1173.15258789062,1185.00256347656,42951382,"2010-04-23","BBNI"
1185.00256347656,1196.85266113281,1173.15258789062,1185.00256347656,23417670,"2010-04-26","BBNI"
1161.30261230469,1185.00256347656,1149.45251464844,1161.30261230469,65336354,"2010-04-27","BBNI"
1149.45251464844,1161.30261230469,1125.75244140625,1149.45251464844,32364907,"2010-04-28","BBNI"
1185.00256347656,1185.00256347656,1161.30261230469,1185.00256347656,64248803,"2010-04-29","BBNI"
1232.40270996094,1232.40270996094,1185.00256347656,1232.40270996094,119218092,"2010-04-30","BBNI"
1185.00256347656,1220.552734375,1185.00256347656,1185.00256347656,97808856,"2010-05-03","BBNI"
1185.00256347656,1220.552734375,1173.15258789062,1185.00256347656,66667574,"2010-05-04","BBNI"
1125.75244140625,1173.15258789062,1125.75244140625,1125.75244140625,131411103,"2010-05-05","BBNI"
1102.05236816406,1137.6025390625,1066.50231933594,1102.05236816406,80998766,"2010-05-06","BBNI"
1102.05236816406,1125.75244140625,1042.80224609375,1102.05236816406,105856307,"2010-05-07","BBNI"
1113.90246582031,1149.45251464844,1113.90246582031,1149.45251464844,29477783,"2010-05-10","BBNI"
1137.6025390625,1161.30261230469,1113.90246582031,1137.6025390625,46851162,"2010-05-11","BBNI"
1161.30261230469,1161.30261230469,1125.75244140625,1161.30261230469,53646506,"2010-05-12","BBNI"
1185.00256347656,1185.00256347656,1149.45251464844,1185.00256347656,15436674,"2010-05-14","BBNI"
1161.30261230469,1161.30261230469,1137.6025390625,1161.30261230469,12678242,"2010-05-17","BBNI"
1185.00256347656,1196.85266113281,1161.30261230469,1185.00256347656,39595904,"2010-05-18","BBNI"
1137.6025390625,1173.15258789062,1125.75244140625,1137.6025390625,15543214,"2010-05-19","BBNI"
1113.90246582031,1161.30261230469,1066.50231933594,1113.90246582031,43668680,"2010-05-20","BBNI"
1090.20239257812,1090.20239257812,1042.80224609375,1090.20239257812,42953492,"2010-05-21","BBNI"
1125.75244140625,1125.75244140625,1090.20239257812,1125.75244140625,47644409,"2010-05-24","BBNI"
1090.20239257812,1102.05236816406,1042.80224609375,1090.20239257812,59701345,"2010-05-25","BBNI"
1137.6025390625,1137.6025390625,1090.20239257812,1137.6025390625,59264637,"2010-05-26","BBNI"
1149.45251464844,1161.30261230469,1102.05236816406,1149.45251464844,49277317,"2010-05-27","BBNI"
1185.00256347656,1185.00256347656,1149.45251464844,1185.00256347656,46634918,"2010-05-31","BBNI"
1173.15258789062,1185.00256347656,1161.30261230469,1173.15258789062,38356455,"2010-06-01","BBNI"
1161.30261230469,1185.00256347656,1161.30261230469,1161.30261230469,17726754,"2010-06-02","BBNI"
1173.15258789062,1196.85266113281,1173.15258789062,1173.15258789062,24690873,"2010-06-03","BBNI"
1161.30261230469,1185.00256347656,1161.30261230469,1161.30261230469,28374410,"2010-06-04","BBNI"
1125.75244140625,1149.45251464844,1113.90246582031,1125.75244140625,21254172,"2010-06-07","BBNI"
1137.6025390625,1149.45251464844,1125.75244140625,1137.6025390625,16694056,"2010-06-08","BBNI"
1137.6025390625,1161.30261230469,1125.75244140625,1137.6025390625,31688748,"2010-06-09","BBNI"
1113.90246582031,1149.45251464844,1113.90246582031,1113.90246582031,11259468,"2010-06-10","BBNI"
1113.90246582031,1149.45251464844,1113.90246582031,1113.90246582031,18730971,"2010-06-11","BBNI"
1113.90246582031,1137.6025390625,1113.90246582031,1113.90246582031,22312187,"2010-06-14","BBNI"
1102.05236816406,1137.6025390625,1102.05236816406,1102.05236816406,20372318,"2010-06-15","BBNI"
1125.75244140625,1149.45251464844,1125.75244140625,1125.75244140625,51782586,"2010-06-16","BBNI"
1137.6025390625,1149.45251464844,1137.6025390625,1137.6025390625,32064275,"2010-06-17","BBNI"
1149.45251464844,1161.30261230469,1137.6025390625,1149.45251464844,24293195,"2010-06-18","BBNI"
1149.45251464844,1173.15258789062,1137.6025390625,1149.45251464844,48297362,"2010-06-21","BBNI"
1137.6025390625,1161.30261230469,1137.6025390625,1137.6025390625,20663456,"2010-06-22","BBNI"
1137.6025390625,1149.45251464844,1125.75244140625,1137.6025390625,5679312,"2010-06-23","BBNI"
1113.90246582031,1149.45251464844,1113.90246582031,1113.90246582031,32413430,"2010-06-24","BBNI"
1113.90246582031,1137.6025390625,1102.05236816406,1113.90246582031,36163422,"2010-06-25","BBNI"
1149.45251464844,1149.45251464844,1113.90246582031,1149.45251464844,46382809,"2010-06-28","BBNI"
1113.90246582031,1149.45251464844,1102.05236816406,1113.90246582031,23905010,"2010-06-29","BBNI"
1113.90246582031,1137.6025390625,1090.20239257812,1113.90246582031,25523150,"2010-06-30","BBNI"
1102.05236816406,1113.90246582031,1090.20239257812,1102.05236816406,22106491,"2010-07-01","BBNI"
1090.20239257812,1113.90246582031,1078.35241699219,1090.20239257812,34352245,"2010-07-02","BBNI"
1102.05236816406,1113.90246582031,1090.20239257812,1102.05236816406,23737289,"2010-07-05","BBNI"
1137.6025390625,1137.6025390625,1090.20239257812,1137.6025390625,24233069,"2010-07-06","BBNI"
1149.45251464844,1149.45251464844,1137.6025390625,1149.45251464844,17960930,"2010-07-07","BBNI"
1185.00256347656,1185.00256347656,1149.45251464844,1185.00256347656,39184512,"2010-07-08","BBNI"
1220.552734375,1220.552734375,1173.15258789062,1220.552734375,77745609,"2010-07-09","BBNI"
1267.95275878906,1279.80285644531,1220.552734375,1267.95275878906,126640016,"2010-07-12","BBNI"
1256.10278320312,1279.80285644531,1244.25268554688,1256.10278320312,25891293,"2010-07-13","BBNI"
1267.95275878906,1279.80285644531,1244.25268554688,1267.95275878906,34178194,"2010-07-14","BBNI"
1256.10278320312,1267.95275878906,1208.70263671875,1256.10278320312,17510510,"2010-07-15","BBNI"
1350.90295410156,1350.90295410156,1244.25268554688,1350.90295410156,112068318,"2010-07-16","BBNI"
1350.90295410156,1374.60302734375,1303.50280761719,1350.90295410156,42346953,"2010-07-19","BBNI"
1362.75305175781,1362.75305175781,1339.05297851562,1362.75305175781,17364940,"2010-07-20","BBNI"
1350.90295410156,1386.45300292969,1339.05297851562,1350.90295410156,35442960,"2010-07-21","BBNI"
1398.30310058594,1398.30310058594,1315.35290527344,1398.30310058594,98625310,"2010-07-22","BBNI"
1386.45300292969,1422.00317382812,1374.60302734375,1386.45300292969,50326893,"2010-07-23","BBNI"
1362.75305175781,1410.15307617188,1362.75305175781,1362.75305175781,64135934,"2010-07-26","BBNI"
1410.15307617188,1410.15307617188,1374.60302734375,1410.15307617188,56887005,"2010-07-27","BBNI"
1422.00317382812,1433.85314941406,1398.30310058594,1422.00317382812,66748798,"2010-07-28","BBNI"
1457.55322265625,1457.55322265625,1410.15307617188,1457.55322265625,55264646,"2010-07-29","BBNI"
1433.85314941406,1469.40319824219,1422.00317382812,1433.85314941406,34414481,"2010-07-30","BBNI"
1422.00317382812,1445.703125,1398.30310058594,1422.00317382812,36687683,"2010-08-02","BBNI"
1386.45300292969,1445.703125,1362.75305175781,1386.45300292969,50575838,"2010-08-03","BBNI"
1410.15307617188,1410.15307617188,1374.60302734375,1410.15307617188,56352196,"2010-08-04","BBNI"
1422.00317382812,1433.85314941406,1398.30310058594,1422.00317382812,20030546,"2010-08-05","BBNI"
1422.00317382812,1433.85314941406,1410.15307617188,1422.00317382812,21625479,"2010-08-06","BBNI"
1422.00317382812,1433.85314941406,1410.15307617188,1422.00317382812,6685639,"2010-08-09","BBNI"
1410.15307617188,1433.85314941406,1398.30310058594,1410.15307617188,22072736,"2010-08-10","BBNI"
1422.00317382812,1445.703125,1410.15307617188,1422.00317382812,63070536,"2010-08-11","BBNI"
1422.00317382812,1422.00317382812,1422.00317382812,1422.00317382812,63070536,"2010-08-12","BBNI"
1493.10327148438,1493.10327148438,1445.703125,1493.10327148438,144358332,"2010-08-13","BBNI"
1540.50341796875,1552.35339355469,1469.40319824219,1540.50341796875,133943798,"2010-08-16","BBNI"
1552.35339355469,1564.20349121094,1540.50341796875,1552.35339355469,59302612,"2010-08-18","BBNI"
1564.20349121094,1576.05346679688,1540.50341796875,1564.20349121094,36703505,"2010-08-19","BBNI"
1599.75354003906,1599.75354003906,1552.35339355469,1599.75354003906,44091675,"2010-08-20","BBNI"
1599.75354003906,1599.75354003906,1564.20349121094,1599.75354003906,36147599,"2010-08-23","BBNI"
1623.45361328125,1647.15356445312,1576.05346679688,1623.45361328125,60643326,"2010-08-24","BBNI"
1623.45361328125,1635.30358886719,1587.90344238281,1623.45361328125,21638138,"2010-08-25","BBNI"
1635.30358886719,1635.30358886719,1611.603515625,1635.30358886719,42272058,"2010-08-26","BBNI"
1623.45361328125,1635.30358886719,1611.603515625,1623.45361328125,49031537,"2010-08-27","BBNI"
1623.45361328125,1647.15356445312,1611.603515625,1623.45361328125,30799510,"2010-08-30","BBNI"
1647.15356445312,1647.15356445312,1599.75354003906,1647.15356445312,85819431,"2010-08-31","BBNI"
1623.45361328125,1635.30358886719,1587.90344238281,1623.45361328125,75534643,"2010-09-01","BBNI"
1599.75354003906,1623.45361328125,1599.75354003906,1599.75354003906,42551594,"2010-09-02","BBNI"
1659.00366210938,1659.00366210938,1599.75354003906,1659.00366210938,58458732,"2010-09-03","BBNI"
1706.40380859375,1718.25378417969,1659.00366210938,1706.40380859375,45603275,"2010-09-06","BBNI"
1741.95385742188,1741.95385742188,1706.40380859375,1741.95385742188,30103309,"2010-09-07","BBNI"
1777.50390625,1896.00415039062,1777.50390625,1896.00415039062,80188642,"2010-09-15","BBNI"
1824.90405273438,1896.00415039062,1824.90405273438,1824.90405273438,45854329,"2010-09-16","BBNI"
1801.20397949219,1824.90405273438,1777.50390625,1801.20397949219,59023076,"2010-09-17","BBNI"
1789.35388183594,1801.20397949219,1753.80383300781,1789.35388183594,35268909,"2010-09-20","BBNI"
1718.25378417969,1789.35388183594,1718.25378417969,1718.25378417969,36233042,"2010-09-21","BBNI"
1647.15356445312,1718.25378417969,1635.30358886719,1647.15356445312,116366832,"2010-09-22","BBNI"
1647.15356445312,1670.85363769531,1623.45361328125,1647.15356445312,47662342,"2010-09-23","BBNI"
1765.65393066406,1765.65393066406,1623.45361328125,1765.65393066406,108051450,"2010-09-24","BBNI"
1753.80383300781,1777.50390625,1730.10375976562,1753.80383300781,67016730,"2010-09-27","BBNI"
1741.95385742188,1789.35388183594,1706.40380859375,1741.95385742188,100999777,"2010-09-28","BBNI"
1777.50390625,1777.50390625,1753.80383300781,1777.50390625,31045290,"2010-09-29","BBNI"
1741.95385742188,1777.50390625,1741.95385742188,1741.95385742188,58594807,"2010-09-30","BBNI"
1741.95385742188,1777.50390625,1718.25378417969,1741.95385742188,29497825,"2010-10-01","BBNI"
1753.80383300781,1765.65393066406,1741.95385742188,1753.80383300781,41182398,"2010-10-04","BBNI"
1789.35388183594,1801.20397949219,1741.95385742188,1789.35388183594,52761487,"2010-10-05","BBNI"
1836.75402832031,1848.60412597656,1801.20397949219,1836.75402832031,95873206,"2010-10-06","BBNI"
1836.75402832031,1860.4541015625,1801.20397949219,1836.75402832031,34082203,"2010-10-07","BBNI"
1836.75402832031,1872.30407714844,1824.90405273438,1836.75402832031,34412371,"2010-10-08","BBNI"
1836.75402832031,1860.4541015625,1824.90405273438,1836.75402832031,38296329,"2010-10-11","BBNI"
1848.60412597656,1860.4541015625,1824.90405273438,1848.60412597656,14117057,"2010-10-12","BBNI"
1896.00415039062,1896.00415039062,1860.4541015625,1896.00415039062,45201377,"2010-10-13","BBNI"
1931.55419921875,1967.10437011719,1919.70422363281,1931.55419921875,32099085,"2010-10-14","BBNI"
1896.00415039062,1967.10437011719,1896.00415039062,1896.00415039062,14103344,"2010-10-15","BBNI"
1884.15417480469,1943.404296875,1884.15417480469,1884.15417480469,10912423,"2010-10-18","BBNI"
1848.60412597656,1896.00415039062,1848.60412597656,1848.60412597656,20474638,"2010-10-19","BBNI"
1848.60412597656,1872.30407714844,1801.20397949219,1848.60412597656,19348058,"2010-10-20","BBNI"
1836.75402832031,1860.4541015625,1813.05395507812,1836.75402832031,14026340,"2010-10-21","BBNI"
1836.75402832031,1848.60412597656,1824.90405273438,1836.75402832031,13530560,"2010-10-22","BBNI"
1872.30407714844,1872.30407714844,1836.75402832031,1872.30407714844,22498895,"2010-10-25","BBNI"
1884.15417480469,1896.00415039062,1872.30407714844,1884.15417480469,26649730,"2010-10-26","BBNI"
1824.90405273438,1884.15417480469,1813.05395507812,1824.90405273438,32644442,"2010-10-27","BBNI"
1824.90405273438,1872.30407714844,1813.05395507812,1824.90405273438,19003122,"2010-10-28","BBNI"
1848.60412597656,1848.60412597656,1813.05395507812,1848.60412597656,20860713,"2010-10-29","BBNI"
1848.60412597656,1860.4541015625,1836.75402832031,1848.60412597656,11940902,"2010-11-01","BBNI"
1860.4541015625,1860.4541015625,1836.75402832031,1860.4541015625,25995723,"2010-11-02","BBNI"
1872.30407714844,1896.00415039062,1860.4541015625,1872.30407714844,32912374,"2010-11-03","BBNI"
1860.4541015625,1884.15417480469,1848.60412597656,1860.4541015625,26772093,"2010-11-04","BBNI"
1872.30407714844,1884.15417480469,1848.60412597656,1872.30407714844,22106491,"2010-11-05","BBNI"
1824.90405273438,1860.4541015625,1813.05395507812,1824.90405273438,59549447,"2010-11-08","BBNI"
1824.90405273438,1836.75402832031,1801.20397949219,1824.90405273438,37962996,"2010-11-09","BBNI"
1824.90405273438,1824.90405273438,1813.05395507812,1824.90405273438,13114950,"2010-11-10","BBNI"
1824.90405273438,1836.75402832031,1801.20397949219,1824.90405273438,39162361,"2010-11-11","BBNI"
1824.90405273438,1848.60412597656,1813.05395507812,1824.90405273438,13822754,"2010-11-12","BBNI"
1789.35388183594,1836.75402832031,1777.50390625,1789.35388183594,31184530,"2010-11-15","BBNI"
1836.75402832031,1836.75402832031,1789.35388183594,1836.75402832031,42311088,"2010-11-16","BBNI"
1836.75402832031,1836.75402832031,1813.05395507812,1836.75402832031,41843789,"2010-11-18","BBNI"
1824.90405273438,1836.75402832031,1813.05395507812,1824.90405273438,26057959,"2010-11-19","BBNI"
1824.90405273438,1836.75402832031,1789.35388183594,1824.90405273438,25451420,"2010-11-22","BBNI"
1730.10375976562,1801.20397949219,1718.25378417969,1730.10375976562,70735076,"2010-11-23","BBNI"
1813.05395507812,1813.05395507812,1741.95385742188,1813.05395507812,88546218,"2010-11-24","BBNI"
1907.85424804688,1919.70422363281,1836.75402832031,1907.85424804688,67164409,"2010-11-25","BBNI"
1860.4541015625,1907.85424804688,1848.60412597656,1860.4541015625,60474550,"2010-11-26","BBNI"
1919.70422363281,1919.70422363281,1872.30407714844,1919.70422363281,39641263,"2010-11-29","BBNI"
1919.70422363281,1943.404296875,1872.30407714844,1919.70422363281,45581123,"2010-11-30","BBNI"
2085.6044921875,2085.6044921875,1919.70422363281,2085.6044921875,79647504,"2010-12-01","BBNI"
2061.90454101562,2133.00463867188,2038.20446777344,2061.90454101562,59342696,"2010-12-02","BBNI"
2350,2550,2050,2350,212977000,"2010-12-03","BBNI"
2150,2350,2137.5,2150,93773000,"2010-12-06","BBNI"
2037.5,2150,1987.5,2037.5,175954000,"2010-12-08","BBNI"
2062.5,2087.5,2012.5,2062.5,39807000,"2010-12-09","BBNI"
1987.5,2025,1912.5,1987.5,322568000,"2010-12-10","BBNI"
2000,2025,1950,2000,137064000,"2010-12-13","BBNI"
1937.5,2012.5,1912.5,1937.5,200800000,"2010-12-14","BBNI"
1900,1937.5,1850,1900,169824000,"2010-12-15","BBNI"
1825,1887.5,1812.5,1825,181999000,"2010-12-16","BBNI"
1887.5,1900,1800,1887.5,108448000,"2010-12-17","BBNI"
1837.5,1887.5,1812.5,1837.5,84803000,"2010-12-20","BBNI"
1862.5,1900,1837.5,1862.5,67563000,"2010-12-21","BBNI"
1837.5,1862.5,1825,1837.5,86338000,"2010-12-22","BBNI"
1837.5,1850,1812.5,1837.5,37888000,"2010-12-23","BBNI"
1825,1837.5,1800,1825,11431000,"2010-12-27","BBNI"
1850,1875,1800,1850,28874000,"2010-12-28","BBNI"
1925,1950,1862.5,1925,80804000,"2010-12-29","BBNI"
1937.5,1962.5,1900,1937.5,84316000,"2010-12-30","BBNI"
1900,1962.5,1900,1900,60258000,"2011-01-03","BBNI"
1912.5,1937.5,1887.5,1912.5,74904000,"2011-01-04","BBNI"
1937.5,1950,1912.5,1937.5,74120000,"2011-01-05","BBNI"
1875,1950,1850,1875,89338000,"2011-01-06","BBNI"
1775,1862.5,1750,1775,171189000,"2011-01-07","BBNI"
1687.5,1775,1675,1687.5,198205000,"2011-01-10","BBNI"
1600,1712.5,1587.5,1600,249337000,"2011-01-11","BBNI"
1687.5,1687.5,1612.5,1687.5,98602000,"2011-01-12","BBNI"
1662.5,1725,1650,1662.5,63267000,"2011-01-13","BBNI"
1675,1687.5,1637.5,1675,49664000,"2011-01-14","BBNI"
1650,1687.5,1612.5,1650,40822000,"2011-01-17","BBNI"
1675,1687.5,1625,1675,37531000,"2011-01-18","BBNI"
1675,1712.5,1650,1675,33392000,"2011-01-19","BBNI"
1612.5,1662.5,1600,1612.5,62682000,"2011-01-20","BBNI"
1600,1612.5,1537.5,1600,75955000,"2011-01-21","BBNI"
1625,1625,1575,1625,53746000,"2011-01-24","BBNI"
1675,1687.5,1625,1675,77378000,"2011-01-25","BBNI"
1750,1750,1637.5,1750,80321000,"2011-01-26","BBNI"
1712.5,1762.5,1687.5,1712.5,53975000,"2011-01-27","BBNI"
1675,1712.5,1662.5,1675,31360000,"2011-01-28","BBNI"
1612.5,1650,1575,1612.5,124191000,"2011-01-31","BBNI"
1612.5,1612.5,1575,1612.5,67789000,"2011-02-01","BBNI"
1650,1662.5,1625,1650,58303000,"2011-02-02","BBNI"
1700,1700,1662.5,1700,49959000,"2011-02-04","BBNI"
1712.5,1725,1675,1712.5,38953000,"2011-02-07","BBNI"
1712.5,1737.5,1700,1712.5,34555000,"2011-02-08","BBNI"
1675,1712.5,1662.5,1675,35964000,"2011-02-09","BBNI"
1675,1675,1625,1675,51198000,"2011-02-10","BBNI"
1712.5,1725,1637.5,1712.5,52836000,"2011-02-11","BBNI"
1725,1737.5,1700,1725,34423000,"2011-02-14","BBNI"
1712.5,1725,1687.5,1712.5,41788000,"2011-02-16","BBNI"
1712.5,1725,1687.5,1712.5,14749000,"2011-02-17","BBNI"
1775,1775,1712.5,1775,95687000,"2011-02-18","BBNI"
1775,1787.5,1750,1775,25126000,"2011-02-21","BBNI"
1712.5,1750,1700,1712.5,38182000,"2011-02-22","BBNI"
1725,1762.5,1712.5,1725,38493000,"2011-02-23","BBNI"
1725,1750,1700,1725,46461000,"2011-02-24","BBNI"
1725,1725,1700,1725,27367000,"2011-02-25","BBNI"
1775,1775,1700,1775,71147000,"2011-02-28","BBNI"
1812.5,1812.5,1775,1812.5,66327000,"2011-03-01","BBNI"
1800,1825,1787.5,1800,73861000,"2011-03-02","BBNI"
1837.5,1850,1800,1837.5,46186000,"2011-03-03","BBNI"
1900,1900,1850,1900,100534000,"2011-03-04","BBNI"
1925,1925,1862.5,1925,75718000,"2011-03-07","BBNI"
1900,1925,1887.5,1900,42154000,"2011-03-08","BBNI"
1900,1912.5,1862.5,1900,30976000,"2011-03-09","BBNI"
1900,1900,1862.5,1900,16487000,"2011-03-10","BBNI"
1875,1887.5,1837.5,1875,19433000,"2011-03-11","BBNI"
1887.5,1912.5,1837.5,1887.5,31518000,"2011-03-14","BBNI"
1837.5,1850,1800,1837.5,78412000,"2011-03-15","BBNI"
1837.5,1862.5,1812.5,1837.5,58106000,"2011-03-16","BBNI"
1800,1825,1775,1800,40469000,"2011-03-17","BBNI"
1812.5,1825,1775,1812.5,48482000,"2011-03-18","BBNI"
1812.5,1812.5,1787.5,1812.5,14673000,"2011-03-21","BBNI"
1787.5,1800,1775,1787.5,20894000,"2011-03-22","BBNI"
1787.5,1787.5,1787.5,1787.5,0,"2011-03-23","BBNI"
1887.5,1887.5,1825,1887.5,52598000,"2011-03-24","BBNI"
1875,1912.5,1875,1875,46685000,"2011-03-25","BBNI"
1887.5,1900,1862.5,1887.5,25608000,"2011-03-28","BBNI"
1887.5,1900,1862.5,1887.5,20142000,"2011-03-29","BBNI"
1950,1950,1887.5,1950,97148000,"2011-03-30","BBNI"
1987.5,2000,1950,1987.5,145815000,"2011-03-31","BBNI"
1975,2000,1962.5,1975,50923000,"2011-04-01","BBNI"
1975,2000,1950,1975,39406000,"2011-04-04","BBNI"
1950,1975,1937.5,1950,13337000,"2011-04-05","BBNI"
2000,2012.5,1925,2000,52964000,"2011-04-06","BBNI"
2012.5,2025,1987.5,2012.5,72030000,"2011-04-07","BBNI"
1987.5,2012.5,1962.5,1987.5,54426000,"2011-04-08","BBNI"
1975,2000,1950,1975,29636000,"2011-04-11","BBNI"
1962.5,1975,1937.5,1962.5,19696000,"2011-04-12","BBNI"
1975,1975,1937.5,1975,23876000,"2011-04-13","BBNI"
1975,1987.5,1950,1975,24526000,"2011-04-14","BBNI"
2000,2012.5,1975,2000,50371000,"2011-04-15","BBNI"
2000,2025,1987.5,2000,37423000,"2011-04-18","BBNI"
1975,1987.5,1950,1975,30139000,"2011-04-19","BBNI"
2012.5,2025,1962.5,2012.5,101443000,"2011-04-20","BBNI"
2050,2050,2012.5,2050,91185000,"2011-04-21","BBNI"
2075,2087.5,2050,2075,57164000,"2011-04-25","BBNI"
2050,2075,2025,2050,29307000,"2011-04-26","BBNI"
2050,2050,2025,2050,32944000,"2011-04-27","BBNI"
2025,2062.5,2025,2025,30142000,"2011-04-28","BBNI"
2025,2037.5,2012.5,2025,31326000,"2011-04-29","BBNI"
2037.5,2050,2012.5,2037.5,20120000,"2011-05-02","BBNI"
1987.5,2025,1987.5,1987.5,32989000,"2011-05-03","BBNI"
1975,1987.5,1950,1975,39238000,"2011-05-04","BBNI"
1937.5,1975,1937.5,1937.5,64835000,"2011-05-05","BBNI"
1950,1975,1925,1950,61888000,"2011-05-06","BBNI"
1950,1975,1937.5,1950,32599000,"2011-05-09","BBNI"
1975,1975,1937.5,1975,60133000,"2011-05-10","BBNI"
1975,1987.5,1950,1975,61737000,"2011-05-11","BBNI"
1950,1962.5,1937.5,1950,47244000,"2011-05-12","BBNI"
1962.5,1962.5,1937.5,1962.5,24753000,"2011-05-13","BBNI"
1937.5,1962.5,1925,1937.5,15810000,"2011-05-16","BBNI"
1962.5,1987.5,1937.5,1962.5,35763000,"2011-05-18","BBNI"
1975,1987.5,1962.5,1975,35046000,"2011-05-19","BBNI"
1975,1975,1950,1975,17882000,"2011-05-20","BBNI"
1912.5,1950,1900,1912.5,50170000,"2011-05-23","BBNI"
1900,1912.5,1875,1900,86167000,"2011-05-24","BBNI"
1887.5,1900,1875,1887.5,44179000,"2011-05-25","BBNI"
1900,1925,1887.5,1900,25275000,"2011-05-26","BBNI"
1925,1925,1887.5,1925,20573000,"2011-05-27","BBNI"
1925,1937.5,1912.5,1925,28425000,"2011-05-30","BBNI"
1937.5,1950,1900,1937.5,48009000,"2011-05-31","BBNI"
1912.5,1950,1900,1912.5,33042000,"2011-06-01","BBNI"
1925,1937.5,1900,1925,20762000,"2011-06-03","BBNI"
1887.5,1925,1875,1887.5,36937000,"2011-06-06","BBNI"
1912.5,1912.5,1875,1912.5,32851000,"2011-06-07","BBNI"
1875,1912.5,1862.5,1875,104062000,"2011-06-08","BBNI"
1875,1887.5,1862.5,1875,85350000,"2011-06-09","BBNI"
1875,1900,1850,1875,42151000,"2011-06-10","BBNI"
1837.5,1862.5,1825,1837.5,27071000,"2011-06-13","BBNI"
1850,1862.5,1837.5,1850,25816000,"2011-06-14","BBNI"
1850,1875,1837.5,1850,29859000,"2011-06-15","BBNI"
1837.5,1850,1812.5,1837.5,68548000,"2011-06-16","BBNI"
1812.5,1850,1787.5,1812.5,75400000,"2011-06-17","BBNI"
1800,1812.5,1775,1800,25416000,"2011-06-20","BBNI"
1862.5,1862.5,1812.5,1862.5,39088000,"2011-06-21","BBNI"
1887.5,1900,1862.5,1887.5,40533000,"2011-06-22","BBNI"
1887.5,1887.5,1862.5,1887.5,18753000,"2011-06-23","BBNI"
1900,1912.5,1862.5,1900,36690000,"2011-06-24","BBNI"
1875,1887.5,1825,1875,15696000,"2011-06-27","BBNI"
1887.5,1900,1875,1887.5,18583000,"2011-06-28","BBNI"
1937.5,1950,1912.5,1937.5,62624000,"2011-06-30","BBNI"
1950,1962.5,1937.5,1950,55540000,"2011-07-01","BBNI"
1950,1950,1950,1950,0,"2011-07-04","BBNI"
1937.5,1950,1900,1937.5,26147000,"2011-07-05","BBNI"
1900,1925,1887.5,1900,16608000,"2011-07-06","BBNI"
1887.5,1925,1887.5,1887.5,25059000,"2011-07-07","BBNI"
1937.5,1950,1912.5,1937.5,26554000,"2011-07-08","BBNI"
1962.5,1962.5,1925,1962.5,50869000,"2011-07-11","BBNI"
1925,1950,1912.5,1925,24138000,"2011-07-12","BBNI"
1950,1950,1912.5,1950,18199000,"2011-07-13","BBNI"
1950,1962.5,1925,1950,23774000,"2011-07-14","BBNI"
1975,1975,1925,1975,48453000,"2011-07-15","BBNI"
1987.5,1987.5,1962.5,1987.5,57198000,"2011-07-18","BBNI"
1950,1975,1950,1950,28598000,"2011-07-19","BBNI"
1975,1975,1950,1975,39328000,"2011-07-20","BBNI"
1975,1987.5,1950,1975,65411000,"2011-07-21","BBNI"
1987.5,2012.5,1975,1987.5,120226000,"2011-07-22","BBNI"
2012.5,2025,1962.5,2012.5,61259000,"2011-07-25","BBNI"
2087.5,2125,2025,2087.5,199877000,"2011-07-26","BBNI"
2237.5,2250,2087.5,2237.5,189162000,"2011-07-27","BBNI"
2225,2237.5,2200,2225,53115000,"2011-07-28","BBNI"
2225,2250,2200,2225,49876000,"2011-07-29","BBNI"
2287.5,2300,2250,2287.5,50133000,"2011-08-01","BBNI"
2212.5,2300,2175,2212.5,49074000,"2011-08-02","BBNI"
2187.5,2225,2137.5,2187.5,50892000,"2011-08-03","BBNI"
2100,2225,2100,2100,51242000,"2011-08-04","BBNI"
2050,2125,1962.5,2050,139734000,"2011-08-05","BBNI"
2050,2050,1962.5,2050,172633000,"2011-08-08","BBNI"
1962.5,2075,1850,1962.5,155673000,"2011-08-09","BBNI"
2037.5,2062.5,2000,2037.5,121814000,"2011-08-10","BBNI"
2037.5,2050,2000,2037.5,37164000,"2011-08-11","BBNI"
2100,2112.5,2075,2100,36926000,"2011-08-12","BBNI"
2162.5,2175,2100,2162.5,76417000,"2011-08-15","BBNI"
2175,2187.5,2137.5,2175,38290000,"2011-08-16","BBNI"
2225,2237.5,2175,2225,52245000,"2011-08-18","BBNI"
2087.5,2200,2075,2087.5,80557000,"2011-08-19","BBNI"
2025,2075,2012.5,2025,64634000,"2011-08-22","BBNI"
2075,2100,2000,2075,82728000,"2011-08-23","BBNI"
2050,2125,2037.5,2050,61029000,"2011-08-24","BBNI"
2062.5,2112.5,2062.5,2062.5,35887000,"2011-08-25","BBNI"
2062.5,2075,2012.5,2062.5,38588000,"2011-08-26","BBNI"
2087.5,2125,2050,2087.5,30066000,"2011-09-05","BBNI"
2025,2087.5,1975,2025,72992000,"2011-09-06","BBNI"
2075,2075,2012.5,2075,38869000,"2011-09-07","BBNI"
2100,2112.5,2050,2100,37543000,"2011-09-08","BBNI"
2062.5,2125,2062.5,2062.5,22280000,"2011-09-09","BBNI"
2025,2037.5,2000,2025,25340000,"2011-09-12","BBNI"
2012.5,2050,1987.5,2012.5,26742000,"2011-09-13","BBNI"
1962.5,2025,1937.5,1962.5,36793000,"2011-09-14","BBNI"
1937.5,2000,1925,1937.5,87260000,"2011-09-15","BBNI"
2050,2075,1950,2050,46475000,"2011-09-16","BBNI"
1950,2037.5,1937.5,1950,22292000,"2011-09-19","BBNI"
1962.5,1975,1900,1962.5,44178000,"2011-09-20","BBNI"
1937.5,1975,1900,1937.5,44946000,"2011-09-21","BBNI"
1650,1850,1650,1650,123620000,"2011-09-22","BBNI"
1712.5,1737.5,1500,1712.5,140206000,"2011-09-23","BBNI"
1712.5,1725,1487.5,1712.5,152100000,"2011-09-26","BBNI"
1775,1812.5,1725,1775,80352000,"2011-09-27","BBNI"
1825,1850,1737.5,1825,56288000,"2011-09-28","BBNI"
1850,1875,1787.5,1850,33518000,"2011-09-29","BBNI"
1862.5,1875,1812.5,1862.5,41116000,"2011-09-30","BBNI"
1712.5,1800,1675,1712.5,70401000,"2011-10-03","BBNI"
1587.5,1737.5,1562.5,1587.5,160314000,"2011-10-04","BBNI"
1587.5,1625,1562.5,1587.5,68393000,"2011-10-05","BBNI"
1712.5,1725,1637.5,1712.5,118316000,"2011-10-06","BBNI"
1675,1775,1675,1675,61656000,"2011-10-07","BBNI"
1725,1725,1662.5,1725,22097000,"2011-10-10","BBNI"
1750,1787.5,1737.5,1750,82489000,"2011-10-11","BBNI"
1800,1800,1737.5,1800,65910000,"2011-10-12","BBNI"
1837.5,1862.5,1812.5,1837.5,77447000,"2011-10-13","BBNI"
1862.5,1887.5,1837.5,1862.5,30974000,"2011-10-14","BBNI"
1950,1950,1900,1950,54498000,"2011-10-17","BBNI"
1900,1900,1862.5,1900,40543000,"2011-10-18","BBNI"
1937.5,1950,1925,1937.5,32161000,"2011-10-19","BBNI"
1937.5,1950,1900,1937.5,30908000,"2011-10-20","BBNI"
1912.5,1950,1900,1912.5,27057000,"2011-10-21","BBNI"
2000,2012.5,1950,2000,80628000,"2011-10-24","BBNI"
1987.5,2025,1987.5,1987.5,33509000,"2011-10-25","BBNI"
2012.5,2012.5,1950,2012.5,62023000,"2011-10-26","BBNI"
2012.5,2050,2000,2012.5,124448000,"2011-10-27","BBNI"
2025,2062.5,2000,2025,87218000,"2011-10-28","BBNI"
2012.5,2025,1987.5,2012.5,33062000,"2011-10-31","BBNI"
1962.5,2025,1950,1962.5,43319000,"2011-11-01","BBNI"
2000,2000,1912.5,2000,58501000,"2011-11-02","BBNI"
1950,1987.5,1925,1950,39070000,"2011-11-03","BBNI"
2000,2025,1975,2000,61386000,"2011-11-04","BBNI"
2012.5,2012.5,1987.5,2012.5,58260000,"2011-11-07","BBNI"
1975,2012.5,1950,1975,27463000,"2011-11-08","BBNI"
2012.5,2012.5,1975,2012.5,107789000,"2011-11-09","BBNI"
1975,1975,1925,1975,59318000,"2011-11-10","BBNI"
1975,1975,1950,1975,22441000,"2011-11-11","BBNI"
1987.5,2000,1962.5,1987.5,26592000,"2011-11-14","BBNI"
1975,1987.5,1950,1975,25428000,"2011-11-15","BBNI"
1950,1962.5,1925,1950,41093000,"2011-11-16","BBNI"
1937.5,1950,1925,1937.5,41279000,"2011-11-17","BBNI"
1912.5,1925,1900,1912.5,42353000,"2011-11-18","BBNI"
1825,1875,1812.5,1825,58140000,"2011-11-21","BBNI"
1862.5,1862.5,1825,1862.5,41687000,"2011-11-22","BBNI"
1825,1837.5,1800,1825,52475000,"2011-11-23","BBNI"
1850,1862.5,1787.5,1850,56329000,"2011-11-24","BBNI"
1825,1850,1800,1825,32687000,"2011-11-25","BBNI"
1850,1862.5,1775,1850,28939000,"2011-11-28","BBNI"
1887.5,1900,1825,1887.5,44417000,"2011-11-29","BBNI"
1900,1900,1862.5,1900,40603000,"2011-11-30","BBNI"
1900,1900,1900,1900,0,"2011-12-01","BBNI"
1975,1975,1937.5,1975,21219000,"2011-12-02","BBNI"
1937.5,1975,1925,1937.5,14272000,"2011-12-05","BBNI"
1912.5,1937.5,1900,1912.5,29925000,"2011-12-06","BBNI"
1937.5,1950,1912.5,1937.5,20978000,"2011-12-07","BBNI"
1937.5,1950,1925,1937.5,25691000,"2011-12-08","BBNI"
1962.5,1962.5,1900,1962.5,27177000,"2011-12-09","BBNI"
1987.5,2012.5,1962.5,1987.5,63616000,"2011-12-12","BBNI"
1912.5,1987.5,1912.5,1912.5,52781000,"2011-12-13","BBNI"
1925,1937.5,1887.5,1925,23756000,"2011-12-14","BBNI"
1887.5,1900,1837.5,1887.5,59812000,"2011-12-15","BBNI"
1950,1962.5,1912.5,1950,62230000,"2011-12-16","BBNI"
1950,1950,1950,1950,0,"2011-12-19","BBNI"
1950,1975,1937.5,1950,51289000,"2011-12-20","BBNI"
1937.5,1987.5,1937.5,1937.5,27620000,"2011-12-21","BBNI"
1925,1962.5,1912.5,1925,34386000,"2011-12-22","BBNI"
1962.5,1962.5,1912.5,1962.5,49168000,"2011-12-23","BBNI"
1925,1962.5,1912.5,1925,20713000,"2011-12-27","BBNI"
1912.5,1937.5,1887.5,1912.5,21643000,"2011-12-28","BBNI"
1925,1950,1875,1925,14503000,"2011-12-29","BBNI"
1900,1937.5,1900,1900,27891000,"2011-12-30","BBNI"
1912.5,1925,1900,1912.5,8237000,"2012-01-02","BBNI"
1950,1950,1925,1950,22106000,"2012-01-03","BBNI"
1962.5,1975,1937.5,1962.5,41442000,"2012-01-04","BBNI"
1925,1950,1912.5,1925,37291000,"2012-01-05","BBNI"
1887.5,1925,1862.5,1887.5,94837000,"2012-01-06","BBNI"
1862.5,1875,1837.5,1862.5,161995000,"2012-01-09","BBNI"
1875,1875,1837.5,1875,126387000,"2012-01-10","BBNI"
1862.5,1875,1837.5,1862.5,87697000,"2012-01-11","BBNI"
1850,1862.5,1837.5,1850,81659000,"2012-01-12","BBNI"
1862.5,1862.5,1837.5,1862.5,88624000,"2012-01-13","BBNI"
1850,1850,1837.5,1850,46435000,"2012-01-16","BBNI"
1850,1862.5,1837.5,1850,81923000,"2012-01-17","BBNI"
1862.5,1862.5,1825,1862.5,135515000,"2012-01-18","BBNI"
1850,1887.5,1850,1850,216481000,"2012-01-19","BBNI"
1837.5,1875,1837.5,1837.5,60775000,"2012-01-20","BBNI"
1850,1875,1850,1850,38028000,"2012-01-24","BBNI"
1850,1862.5,1837.5,1850,50377000,"2012-01-25","BBNI"
1837.5,1850,1837.5,1837.5,36207000,"2012-01-26","BBNI"
1850,1862.5,1837.5,1850,77571000,"2012-01-27","BBNI"
1812.5,1850,1800,1812.5,61319000,"2012-01-30","BBNI"
1812.5,1837.5,1800,1812.5,49785000,"2012-01-31","BBNI"
1812.5,1825,1787.5,1812.5,62432000,"2012-02-01","BBNI"
1800,1825,1775,1800,97422000,"2012-02-02","BBNI"
1787.5,1787.5,1750,1787.5,75923000,"2012-02-03","BBNI"
1712.5,1775,1700,1712.5,309599000,"2012-02-06","BBNI"
1712.5,1725,1662.5,1712.5,220814000,"2012-02-07","BBNI"
1787.5,1800,1700,1787.5,228845000,"2012-02-08","BBNI"
1800,1800,1775,1800,116290000,"2012-02-09","BBNI"
1725,1812.5,1712.5,1725,76887000,"2012-02-10","BBNI"
1775,1775,1725,1775,85184000,"2012-02-13","BBNI"
1750,1775,1737.5,1750,47727000,"2012-02-14","BBNI"
1700,1750,1675,1700,161161000,"2012-02-15","BBNI"
1712.5,1725,1675,1712.5,120522000,"2012-02-16","BBNI"
1787.5,1787.5,1725,1787.5,105604000,"2012-02-17","BBNI"
1775,1800,1750,1775,65539000,"2012-02-20","BBNI"
1800,1825,1775,1800,167015000,"2012-02-21","BBNI"
1825,1825,1800,1825,67232000,"2012-02-22","BBNI"
1812.5,1837.5,1800,1812.5,83618000,"2012-02-23","BBNI"
1787.5,1825,1750,1787.5,111283000,"2012-02-24","BBNI"
1787.5,1800,1762.5,1787.5,30421000,"2012-02-27","BBNI"
1800,1800,1762.5,1800,49321000,"2012-02-28","BBNI"
1887.5,1887.5,1800,1887.5,224673000,"2012-02-29","BBNI"
1850,1887.5,1837.5,1850,34376000,"2012-03-01","BBNI"
1862.5,1887.5,1850,1862.5,61274000,"2012-03-02","BBNI"
1850,1875,1837.5,1850,41670000,"2012-03-05","BBNI"
1850,1850,1812.5,1850,37383000,"2012-03-06","BBNI"
1825,1850,1812.5,1825,28511000,"2012-03-07","BBNI"
1862.5,1862.5,1837.5,1862.5,22784000,"2012-03-08","BBNI"
1825,1850,1812.5,1825,28511000,"2012-03-09","BBNI"
1862.5,1875,1862.5,1862.5,28957000,"2012-03-12","BBNI"
1900,1900,1875,1900,49123000,"2012-03-13","BBNI"
1900,1925,1887.5,1900,83135000,"2012-03-14","BBNI"
1887.5,1912.5,1887.5,1887.5,43796000,"2012-03-15","BBNI"
1900,1912.5,1887.5,1900,47900000,"2012-03-16","BBNI"
1925,1937.5,1900,1925,72161000,"2012-03-19","BBNI"
1925,1937.5,1900,1925,41616000,"2012-03-20","BBNI"
1950,1950,1912.5,1950,53866000,"2012-03-21","BBNI"
1975,2000,1950,1975,107411000,"2012-03-22","BBNI"
1975,2000,1950,1975,34899000,"2012-03-26","BBNI"
1987.5,2000,1975,1987.5,33228000,"2012-03-27","BBNI"
1975,2000,1950,1975,36484000,"2012-03-28","BBNI"
1987.5,1987.5,1950,1987.5,45517000,"2012-03-29","BBNI"
2000,2000,1975,2000,45748000,"2012-03-30","BBNI"
2025,2037.5,1987.5,2025,92981000,"2012-04-02","BBNI"
2025,2025,2025,2025,0,"2012-04-03","BBNI"
2012.5,2075,1987.5,2012.5,32564000,"2012-04-04","BBNI"
2012.5,2025,2000,2012.5,16467000,"2012-04-05","BBNI"
1950,1987.5,1937.5,1950,39169000,"2012-04-09","BBNI"
1950,1962.5,1937.5,1950,52306000,"2012-04-10","BBNI"
1950,1950,1912.5,1950,73224000,"2012-04-11","BBNI"
1925,1950,1925,1925,43897000,"2012-04-12","BBNI"
1962.5,1962.5,1937.5,1962.5,38329000,"2012-04-13","BBNI"
1937.5,1962.5,1937.5,1937.5,12363000,"2012-04-16","BBNI"
1962.5,1962.5,1937.5,1962.5,27004000,"2012-04-17","BBNI"
1987.5,1987.5,1950,1987.5,51811000,"2012-04-18","BBNI"
1975,1987.5,1962.5,1975,26872000,"2012-04-19","BBNI"
1975,1987.5,1962.5,1975,17649000,"2012-04-20","BBNI"
1950,1987.5,1950,1950,26492000,"2012-04-23","BBNI"
1937.5,1962.5,1937.5,1937.5,23826000,"2012-04-24","BBNI"
1950,1962.5,1937.5,1950,12769000,"2012-04-25","BBNI"
2025,2037.5,1950,2025,84704000,"2012-04-26","BBNI"
2000,2037.5,1987.5,2000,25850000,"2012-04-27","BBNI"
2012.5,2012.5,1987.5,2012.5,68653000,"2012-04-30","BBNI"
2000,2012.5,1987.5,2000,8464000,"2012-05-01","BBNI"
2000,2012.5,1987.5,2000,8464000,"2012-05-02","BBNI"
1975,2012.5,1962.5,1975,33918000,"2012-05-03","BBNI"
2012.5,2012.5,1962.5,2012.5,47946000,"2012-05-04","BBNI"
2000,2000,1962.5,2000,33759000,"2012-05-07","BBNI"
2012.5,2012.5,1987.5,2012.5,54505000,"2012-05-08","BBNI"
2000,2000,1975,2000,19168000,"2012-05-09","BBNI"
1987.5,2000,1987.5,1987.5,14219000,"2012-05-10","BBNI"
1950,1975,1950,1950,19389000,"2012-05-11","BBNI"
1937.5,1950,1925,1937.5,31041000,"2012-05-14","BBNI"
1912.5,1937.5,1900,1912.5,39516000,"2012-05-15","BBNI"
1850,1912.5,1825,1850,45325000,"2012-05-16","BBNI"
1875,1875,1837.5,1875,61750000,"2012-05-21","BBNI"
1900,1900,1862.5,1900,37923000,"2012-05-22","BBNI"
1912.5,1912.5,1875,1912.5,48362000,"2012-05-23","BBNI"
1887.5,1925,1875,1887.5,20693000,"2012-05-24","BBNI"
1825,1900,1812.5,1825,35864000,"2012-05-25","BBNI"
1812.5,1825,1787.5,1812.5,18089000,"2012-05-28","BBNI"
1837.5,1875,1800,1837.5,37178000,"2012-05-29","BBNI"
1862.5,1862.5,1825,1862.5,22333000,"2012-05-30","BBNI"
1850,1862.5,1812.5,1850,25011000,"2012-05-31","BBNI"
1862.5,1875,1837.5,1862.5,22526000,"2012-06-01","BBNI"
1850,1850,1750,1850,16714000,"2012-06-04","BBNI"
1850,1875,1837.5,1850,32349000,"2012-06-05","BBNI"
1862.5,1900,1862.5,1862.5,24587000,"2012-06-06","BBNI"
1862.5,1900,1850,1862.5,14378000,"2012-06-07","BBNI"
1862.5,1887.5,1850,1862.5,7756000,"2012-06-08","BBNI"
1875,1912.5,1875,1875,10199000,"2012-06-11","BBNI"
1862.5,1875,1837.5,1862.5,12379000,"2012-06-12","BBNI"
1887.5,1887.5,1850,1887.5,17619000,"2012-06-13","BBNI"
1837.5,1862.5,1812.5,1837.5,25023000,"2012-06-14","BBNI"
1862.5,1875,1837.5,1862.5,27367000,"2012-06-15","BBNI"
1875,1912.5,1875,1875,29562000,"2012-06-18","BBNI"
1887.5,1912.5,1875,1887.5,27696000,"2012-06-19","BBNI"
1900,1912.5,1887.5,1900,21340000,"2012-06-20","BBNI"
1887.5,1912.5,1887.5,1887.5,13992000,"2012-06-21","BBNI"
1887.5,1887.5,1862.5,1887.5,20786000,"2012-06-22","BBNI"
1887.5,1900,1862.5,1862.5,12137000,"2012-06-25","BBNI"
1862.5,1887.5,1862.5,1875,9639000,"2012-06-26","BBNI"
1875,1912.5,1862.5,1887.5,26688000,"2012-06-27","BBNI"
1887.5,1900,1850,1875,16333000,"2012-06-28","BBNI"
1875,1925,1862.5,1912.5,36811000,"2012-06-29","BBNI"
1912.5,1937.5,1900,1912.5,14682000,"2012-07-02","BBNI"
1937.5,1950,1912.5,1937.5,63957000,"2012-07-03","BBNI"
1925,1950,1925,1925,61620000,"2012-07-04","BBNI"
1937.5,1950,1925,1937.5,28171000,"2012-07-05","BBNI"
1937.5,1950,1925,1937.5,12174000,"2012-07-06","BBNI"
1912.5,1925,1887.5,1912.5,32765000,"2012-07-09","BBNI"
1912.5,1925,1900,1912.5,18684000,"2012-07-10","BBNI"
1912.5,1937.5,1900,1912.5,22579000,"2012-07-11","BBNI"
1887.5,1925,1887.5,1887.5,12390000,"2012-07-12","BBNI"
1900,1912.5,1875,1900,15197000,"2012-07-13","BBNI"
1925,1950,1900,1925,27548000,"2012-07-16","BBNI"
1937.5,1950,1925,1937.5,13199000,"2012-07-17","BBNI"
1925,1937.5,1912.5,1925,16180000,"2012-07-18","BBNI"
1925,1950,1925,1925,30436000,"2012-07-19","BBNI"
1937.5,1962.5,1925,1937.5,38333000,"2012-07-20","BBNI"
1912.5,1925,1900,1912.5,20924000,"2012-07-23","BBNI"
1887.5,1925,1875,1887.5,21747000,"2012-07-24","BBNI"
1875,1887.5,1862.5,1875,19301000,"2012-07-25","BBNI"
1887.5,1887.5,1875,1887.5,8912000,"2012-07-26","BBNI"
1937.5,1950,1900,1937.5,20528000,"2012-07-27","BBNI"
1962.5,1975,1925,1962.5,51002000,"2012-07-30","BBNI"
1987.5,1987.5,1950,1987.5,70536000,"2012-07-31","BBNI"
1975,1987.5,1950,1975,36578000,"2012-08-01","BBNI"
1975,1987.5,1962.5,1975,36581000,"2012-08-02","BBNI"
1962.5,1962.5,1925,1962.5,14250000,"2012-08-03","BBNI"
1962.5,2000,1937.5,1962.5,34021000,"2012-08-06","BBNI"
1900,1950,1900,1900,36987000,"2012-08-07","BBNI"
1887.5,1900,1862.5,1887.5,76266000,"2012-08-08","BBNI"
1887.5,1900,1862.5,1887.5,74134000,"2012-08-09","BBNI"
1900,1900,1875,1900,23254000,"2012-08-10","BBNI"
1850,1900,1850,1850,43188000,"2012-08-13","BBNI"
1875,1887.5,1850,1875,18653000,"2012-08-14","BBNI"
1900,1900,1862.5,1900,10513000,"2012-08-15","BBNI"
1912.5,1912.5,1887.5,1912.5,13035000,"2012-08-16","BBNI"
1937.5,1950,1925,1937.5,64850000,"2012-08-23","BBNI"
1937.5,1950,1912.5,1937.5,17987000,"2012-08-24","BBNI"
1937.5,1950,1912.5,1937.5,4862000,"2012-08-27","BBNI"
1925,1950,1912.5,1925,84837000,"2012-08-28","BBNI"
1900,1925,1875,1900,66679000,"2012-08-29","BBNI"
1837.5,1900,1812.5,1837.5,55189000,"2012-08-30","BBNI"
1862.5,1875,1812.5,1862.5,65135000,"2012-08-31","BBNI"
1912.5,1912.5,1862.5,1912.5,29648000,"2012-09-03","BBNI"
1887.5,1912.5,1887.5,1887.5,11336000,"2012-09-04","BBNI"
1887.5,1887.5,1862.5,1887.5,34485000,"2012-09-05","BBNI"
1900,1900,1875,1900,39074000,"2012-09-06","BBNI"
1900,1925,1887.5,1900,40918000,"2012-09-07","BBNI"
1912.5,1912.5,1900,1912.5,23224000,"2012-09-10","BBNI"
1900,1912.5,1887.5,1900,17897000,"2012-09-11","BBNI"
1887.5,1912.5,1875,1887.5,29763000,"2012-09-12","BBNI"
1900,1912.5,1887.5,1900,34829000,"2012-09-13","BBNI"
1937.5,1937.5,1912.5,1937.5,58317000,"2012-09-14","BBNI"
1975,1975,1925,1975,70283000,"2012-09-17","BBNI"
1950,1962.5,1937.5,1950,20034000,"2012-09-18","BBNI"
1950,1950,1925,1950,36116000,"2012-09-19","BBNI"
1962.5,1962.5,1937.5,1962.5,36972000,"2012-09-20","BBNI"
1962.5,1962.5,1925,1962.5,60892000,"2012-09-21","BBNI"
1925,1950,1925,1925,47436000,"2012-09-24","BBNI"
1950,1962.5,1912.5,1950,77605000,"2012-09-25","BBNI"
1975,1987.5,1950,1975,110596000,"2012-09-26","BBNI"
1975,1987.5,1950,1975,48347000,"2012-09-27","BBNI"
1962.5,1975,1937.5,1962.5,43485000,"2012-09-28","BBNI"
1937.5,1962.5,1925,1937.5,30239000,"2012-10-01","BBNI"
1925,1962.5,1912.5,1925,65922000,"2012-10-02","BBNI"
1925,1925,1900,1925,38636000,"2012-10-03","BBNI"
1937.5,1937.5,1912.5,1937.5,33639000,"2012-10-04","BBNI"
1925,1937.5,1912.5,1925,41586000,"2012-10-05","BBNI"
1925,1937.5,1912.5,1925,43709000,"2012-10-08","BBNI"
1937.5,1937.5,1912.5,1937.5,27973000,"2012-10-09","BBNI"
1912.5,1925,1900,1912.5,32803000,"2012-10-10","BBNI"
1900,1912.5,1887.5,1900,60906000,"2012-10-11","BBNI"
1912.5,1925,1887.5,1912.5,50253000,"2012-10-12","BBNI"
1950,1950,1912.5,1950,41715000,"2012-10-15","BBNI"
1937.5,1950,1925,1937.5,21500000,"2012-10-16","BBNI"
1937.5,1950,1925,1937.5,67186000,"2012-10-17","BBNI"
1962.5,1975,1937.5,1962.5,56440000,"2012-10-18","BBNI"
1950,1975,1937.5,1950,15617000,"2012-10-19","BBNI"
1962.5,1962.5,1937.5,1962.5,33436000,"2012-10-22","BBNI"
1950,1962.5,1912.5,1950,71887000,"2012-10-23","BBNI"
1937.5,1950,1925,1937.5,22432000,"2012-10-24","BBNI"
1937.5,1937.5,1912.5,1937.5,28044000,"2012-10-25","BBNI"
1950,1950,1925,1950,22169000,"2012-10-29","BBNI"
1950,1950,1925,1950,11232000,"2012-10-30","BBNI"
1925,1950,1912.5,1925,35064000,"2012-10-31","BBNI"
1862.5,1925,1862.5,1862.5,60250000,"2012-11-01","BBNI"
1900,1912.5,1862.5,1900,42612000,"2012-11-02","BBNI"
1850,1887.5,1837.5,1850,40107000,"2012-11-05","BBNI"
1837.5,1862.5,1825,1837.5,31889000,"2012-11-06","BBNI"
1887.5,1887.5,1825,1887.5,41603000,"2012-11-07","BBNI"
1875,1875,1850,1875,20770000,"2012-11-08","BBNI"
1887.5,1887.5,1850,1887.5,14176000,"2012-11-09","BBNI"
1850,1887.5,1850,1850,14481000,"2012-11-12","BBNI"
1850,1862.5,1837.5,1850,25490000,"2012-11-13","BBNI"
1850,1875,1837.5,1850,25982000,"2012-11-14","BBNI"
1850,1862.5,1837.5,1850,21243000,"2012-11-19","BBNI"
1812.5,1862.5,1812.5,1812.5,46659000,"2012-11-20","BBNI"
1800,1825,1775,1800,46454000,"2012-11-21","BBNI"
1787.5,1812.5,1762.5,1787.5,45600000,"2012-11-22","BBNI"
1812.5,1825,1775,1812.5,33204000,"2012-11-23","BBNI"
1800,1837.5,1787.5,1800,50595000,"2012-11-26","BBNI"
1800,1812.5,1787.5,1800,52280000,"2012-11-27","BBNI"
1800,1800,1775,1800,27729000,"2012-11-28","BBNI"
1787.5,1812.5,1775,1787.5,28425000,"2012-11-29","BBNI"
1850,1850,1775,1850,75529000,"2012-11-30","BBNI"
1825,1850,1800,1825,30293000,"2012-12-03","BBNI"
1812.5,1825,1787.5,1812.5,23344000,"2012-12-04","BBNI"
1800,1812.5,1787.5,1800,16912000,"2012-12-05","BBNI"
1787.5,1812.5,1775,1787.5,20549000,"2012-12-06","BBNI"
1787.5,1787.5,1762.5,1787.5,35696000,"2012-12-07","BBNI"
1787.5,1800,1775,1787.5,22211000,"2012-12-10","BBNI"
1787.5,1812.5,1775,1787.5,79755000,"2012-12-11","BBNI"
1800,1812.5,1775,1800,40058000,"2012-12-12","BBNI"
1787.5,1800,1775,1787.5,19108000,"2012-12-13","BBNI"
1812.5,1812.5,1787.5,1812.5,22615000,"2012-12-14","BBNI"
1800,1812.5,1787.5,1800,35214000,"2012-12-17","BBNI"
1800,1825,1787.5,1800,33584000,"2012-12-18","BBNI"
1837.5,1837.5,1800,1837.5,41827000,"2012-12-19","BBNI"
1837.5,1837.5,1787.5,1837.5,23232000,"2012-12-20","BBNI"
1837.5,1850,1825,1837.5,29566000,"2012-12-21","BBNI"
1875,1887.5,1837.5,1875,44115000,"2012-12-26","BBNI"
1875,1900,1862.5,1875,40234000,"2012-12-27","BBNI"
1850,1887.5,1850,1850,68864000,"2012-12-28","BBNI"
1862.5,1900,1850,1862.5,29869000,"2013-01-02","BBNI"
1862.5,1887.5,1850,1862.5,50332000,"2013-01-03","BBNI"
1900,1912.5,1862.5,1900,63766000,"2013-01-04","BBNI"
1900,1912.5,1875,1900,77276000,"2013-01-07","BBNI"
1937.5,1937.5,1900,1937.5,84958000,"2013-01-08","BBNI"
1887.5,1937.5,1862.5,1887.5,71902000,"2013-01-09","BBNI"
1850,1887.5,1837.5,1850,39546000,"2013-01-10","BBNI"
1837.5,1862.5,1825,1837.5,58283000,"2013-01-11","BBNI"
1862.5,1875,1837.5,1862.5,62659000,"2013-01-14","BBNI"
1900,1900,1862.5,1900,30560000,"2013-01-15","BBNI"
1875,1900,1850,1875,46516000,"2013-01-16","BBNI"
1862.5,1887.5,1862.5,1862.5,37630000,"2013-01-17","BBNI"
1925,1937.5,1875,1925,56629000,"2013-01-18","BBNI"
1925,1925,1887.5,1925,23592000,"2013-01-21","BBNI"
1900,1925,1875,1900,25907000,"2013-01-22","BBNI"
1925,1925,1900,1925,33427000,"2013-01-23","BBNI"
1937.5,1950,1925,1937.5,74258000,"2013-01-25","BBNI"
1937.5,1937.5,1912.5,1937.5,13247000,"2013-01-28","BBNI"
1937.5,1950,1925,1937.5,45243000,"2013-01-29","BBNI"
1950,1950,1925,1950,49680000,"2013-01-30","BBNI"
1962.5,1962.5,1937.5,1962.5,60662000,"2013-01-31","BBNI"
2125,2162.5,1975,2125,328660000,"2013-02-01","BBNI"
2112.5,2137.5,2050,2112.5,83977000,"2013-02-04","BBNI"
2100,2100,2075,2100,27242000,"2013-02-05","BBNI"
2100,2112.5,2087.5,2100,46795000,"2013-02-06","BBNI"
2137.5,2150,2087.5,2137.5,88054000,"2013-02-07","BBNI"
2125,2150,2112.5,2125,63612000,"2013-02-08","BBNI"
2125,2137.5,2100,2125,34477000,"2013-02-11","BBNI"
2125,2137.5,2112.5,2125,26174000,"2013-02-12","BBNI"
2162.5,2187.5,2125,2162.5,62794000,"2013-02-13","BBNI"
2187.5,2200,2162.5,2187.5,58489000,"2013-02-14","BBNI"
2200,2200,2175,2200,34182000,"2013-02-15","BBNI"
2162.5,2200,2162.5,2162.5,14511000,"2013-02-18","BBNI"
2125,2162.5,2100,2125,59792000,"2013-02-19","BBNI"
2125,2150,2112.5,2125,25492000,"2013-02-20","BBNI"
2162.5,2187.5,2137.5,2162.5,90453000,"2013-02-21","BBNI"
2187.5,2200,2162.5,2187.5,70300000,"2013-02-22","BBNI"
2187.5,2200,2162.5,2187.5,57511000,"2013-02-25","BBNI"
2200,2212.5,2175,2200,39342000,"2013-02-26","BBNI"
2187.5,2200,2162.5,2187.5,68156000,"2013-02-27","BBNI"
2300,2312.5,2200,2300,98747000,"2013-02-28","BBNI"
2425,2425,2300,2425,124613000,"2013-03-01","BBNI"
2425,2425,2425,2425,0,"2013-03-04","BBNI"
2362.5,2387.5,2350,2362.5,33809000,"2013-03-05","BBNI"
2375,2400,2350,2375,71702000,"2013-03-06","BBNI"
2400,2400,2362.5,2400,29142000,"2013-03-07","BBNI"
2387.5,2437.5,2362.5,2387.5,35034000,"2013-03-08","BBNI"
2412.5,2425,2387.5,2412.5,46838000,"2013-03-11","BBNI"
2387.5,2412.5,2362.5,2387.5,55077000,"2013-03-13","BBNI"
2375,2375,2325,2337.5,61015000,"2013-03-14","BBNI"
2337.5,2337.5,2300,2337.5,73067000,"2013-03-15","BBNI"
2325,2362.5,2312.5,2350,54395000,"2013-03-18","BBNI"
2350,2400,2350,2400,40189000,"2013-03-19","BBNI"
2400,2425,2375,2412.5,90458000,"2013-03-20","BBNI"
2412.5,2425,2362.5,2387.5,42262000,"2013-03-21","BBNI"
2412.5,2412.5,2237.5,2262.5,55800000,"2013-03-22","BBNI"
2300,2337.5,2300,2325,34271000,"2013-03-25","BBNI"
2337.5,2412.5,2325,2412.5,5.1e+07,"2013-03-26","BBNI"
2412.5,2550,2412.5,2500,82247000,"2013-03-27","BBNI"
2500,2525,2487.5,2525,37076000,"2013-03-28","BBNI"
2525,2575,2500,2525,5.4e+07,"2013-04-01","BBNI"
2500,2550,2450,2462.5,22454000,"2013-04-02","BBNI"
2475,2487.5,2425,2475,40758000,"2013-04-03","BBNI"
2475,2487.5,2425,2425,46648000,"2013-04-04","BBNI"
2450,2525,2437.5,2525,90694000,"2013-04-05","BBNI"
2500,2525,2475,2475,41960000,"2013-04-08","BBNI"
2500,2500,2437.5,2462.5,6.6e+07,"2013-04-09","BBNI"
2475,2487.5,2437.5,2437.5,27942000,"2013-04-10","BBNI"
2450,2500,2450,2487.5,25288000,"2013-04-11","BBNI"
2500,2550,2487.5,2525,44009000,"2013-04-12","BBNI"
2487.5,2525,2475,2487.5,19227000,"2013-04-15","BBNI"
2475,2550,2475,2500,46567000,"2013-04-16","BBNI"
2500,2625,2500,2625,74579000,"2013-04-17","BBNI"
2600,2650,2575,2625,46851000,"2013-04-18","BBNI"
2650,2675,2625,2650,46285000,"2013-04-19","BBNI"
2575,2675,2525,2675,47971000,"2013-04-22","BBNI"
2675,2675,2675,2675,0,"2013-04-23","BBNI"
2650,2650,2550,2600,64078000,"2013-04-24","BBNI"
2550,2650,2550,2625,61194000,"2013-04-25","BBNI"
2650,2675,2575,2675,67135000,"2013-04-26","BBNI"
2625,2650,2600,2650,59535000,"2013-04-29","BBNI"
2675,2725,2650,2700,56152000,"2013-04-30","BBNI"
2700,2800,2675,2775,42529000,"2013-05-01","BBNI"
2775,2775,2675,2675,44885000,"2013-05-02","BBNI"
2725,2725,2600,2650,43604000,"2013-05-03","BBNI"
2650,2675,2600,2650,35178000,"2013-05-06","BBNI"
2675,2725,2650,2700,54373000,"2013-05-07","BBNI"
2725,2750,2650,2675,42606000,"2013-05-08","BBNI"
2700,2725,2675,2700,64678000,"2013-05-10","BBNI"
2725,2725,2575,2625,52479000,"2013-05-13","BBNI"
2575,2750,2575,2750,66419000,"2013-05-14","BBNI"
2750,2750,2650,2700,30629000,"2013-05-15","BBNI"
2725,2725,2675,2700,31663000,"2013-05-16","BBNI"
2700,2700,2650,2650,13857000,"2013-05-17","BBNI"
2675,2725,2650,2700,59331000,"2013-05-20","BBNI"
2725,2725,2650,2700,48286000,"2013-05-21","BBNI"
2675,2750,2675,2725,27874000,"2013-05-22","BBNI"
2700,2700,2575,2625,87758000,"2013-05-23","BBNI"
2600,2625,2550,2550,58108000,"2013-05-24","BBNI"
2575,2575,2462.5,2475,107343000,"2013-05-27","BBNI"
2475,2550,2462.5,2525,70073000,"2013-05-28","BBNI"
2550,2600,2550,2600,54028000,"2013-05-29","BBNI"
2600,2600,2500,2525,52597000,"2013-05-30","BBNI"
2525,2525,2437.5,2437.5,84778000,"2013-05-31","BBNI"
2450,2450,2350,2375,75217000,"2013-06-03","BBNI"
2375,2412.5,2337.5,2375,73529000,"2013-06-04","BBNI"
2350,2400,2350,2400,44895000,"2013-06-05","BBNI"
2400,2400,2300,2350,60692000,"2013-06-07","BBNI"
2362.5,2362.5,2275,2325,74276000,"2013-06-10","BBNI"
2300,2300,2125,2250,193504992,"2013-06-11","BBNI"
2212.5,2250,2162.5,2250,106498000,"2013-06-12","BBNI"
2200,2300,2175,2225,88937000,"2013-06-13","BBNI"
2275,2387.5,2275,2350,85762000,"2013-06-14","BBNI"
2400,2412.5,2312.5,2387.5,41005000,"2013-06-17","BBNI"
2375,2450,2350,2412.5,43459000,"2013-06-18","BBNI"
2425,2425,2350,2350,67259000,"2013-06-19","BBNI"
2250,2275,2162.5,2162.5,85553000,"2013-06-20","BBNI"
2087.5,2137.5,2050,2075,107080000,"2013-06-21","BBNI"
2075,2100,2025,2050,84757000,"2013-06-24","BBNI"
2112.5,2137.5,1987.5,2012.5,119244000,"2013-06-25","BBNI"
2037.5,2112.5,2037.5,2100,97426000,"2013-06-26","BBNI"
2150,2162.5,2125,2137.5,57344000,"2013-06-27","BBNI"
2175,2175,2125,2150,113570000,"2013-06-28","BBNI"
2162.5,2175,2137.5,2150,38756000,"2013-07-01","BBNI"
2137.5,2150,2062.5,2075,47766000,"2013-07-02","BBNI"
2062.5,2100,2012.5,2037.5,58739000,"2013-07-03","BBNI"
2050,2075,1950,2000,71650000,"2013-07-04","BBNI"
2025,2037.5,1987.5,2037.5,58191000,"2013-07-05","BBNI"
2000,2012.5,1925,1925,65653000,"2013-07-08","BBNI"
1950,1950,1887.5,1912.5,55580000,"2013-07-09","BBNI"
1937.5,1987.5,1900,1962.5,49367000,"2013-07-10","BBNI"
1987.5,2112.5,1987.5,2100,79353000,"2013-07-11","BBNI"
2100,2150,2075,2100,57618000,"2013-07-12","BBNI"
2100,2100,2050,2087.5,32477000,"2013-07-15","BBNI"
2112.5,2112.5,2062.5,2087.5,40646000,"2013-07-16","BBNI"
2087.5,2112.5,2075,2112.5,36880000,"2013-07-17","BBNI"
2125,2162.5,2125,2162.5,28733000,"2013-07-18","BBNI"
2150,2187.5,2137.5,2187.5,23290000,"2013-07-19","BBNI"
2162.5,2175,2112.5,2112.5,24620000,"2013-07-22","BBNI"
2112.5,2212.5,2112.5,2175,41955000,"2013-07-23","BBNI"
2200,2200,2125,2137.5,29071000,"2013-07-24","BBNI"
2137.5,2162.5,2100,2162.5,40197000,"2013-07-25","BBNI"
2162.5,2200,2150,2200,42495000,"2013-07-26","BBNI"
2200,2212.5,2137.5,2187.5,31749000,"2013-07-29","BBNI"
2187.5,2200,2187.5,2187.5,13616000,"2013-07-30","BBNI"
2200,2200,2125,2137.5,54952000,"2013-07-31","BBNI"
2150,2175,2087.5,2125,52230000,"2013-08-01","BBNI"
2150,2162.5,2125,2150,15526000,"2013-08-02","BBNI"
2150,2187.5,2125,2150,67223000,"2013-08-12","BBNI"
2125,2175,2125,2175,39065000,"2013-08-13","BBNI"
2175,2175,2150,2175,31864000,"2013-08-14","BBNI"
2175,2175,2137.5,2150,34997000,"2013-08-15","BBNI"
2150,2150,2037.5,2050,66176000,"2013-08-16","BBNI"
2000,2000,1900,1937.5,87276000,"2013-08-19","BBNI"
1900,1900,1725,1850,138057000,"2013-08-20","BBNI"
1875,1937.5,1837.5,1875,47879000,"2013-08-21","BBNI"
1862.5,1875,1825,1850,76533000,"2013-08-22","BBNI"
1875,1900,1825,1837.5,34600000,"2013-08-23","BBNI"
1862.5,1875,1837.5,1862.5,28860000,"2013-08-26","BBNI"
1850,1875,1787.5,1800,37054000,"2013-08-27","BBNI"
1750,1862.5,1687.5,1837.5,64802000,"2013-08-28","BBNI"
1862.5,1912.5,1837.5,1912.5,49410000,"2013-08-29","BBNI"
1900,1925,1875,1925,67234000,"2013-08-30","BBNI"
1900,1925,1775,1775,72183000,"2013-09-02","BBNI"
1762.5,1837.5,1762.5,1837.5,29445000,"2013-09-03","BBNI"
1812.5,1837.5,1750,1750,35342000,"2013-09-04","BBNI"
1775,1812.5,1700,1750,59355000,"2013-09-05","BBNI"
1725,1750,1712.5,1725,31190000,"2013-09-06","BBNI"
1762.5,1825,1737.5,1825,28376000,"2013-09-09","BBNI"
1862.5,2087.5,1850,2050,137695000,"2013-09-10","BBNI"
2087.5,2100,2012.5,2075,36729000,"2013-09-11","BBNI"
2100,2150,2050,2137.5,47357000,"2013-09-12","BBNI"
2125,2162.5,2075,2137.5,33303000,"2013-09-13","BBNI"
2162.5,2200,2162.5,2200,55681000,"2013-09-16","BBNI"
2200,2225,2175,2200,41619000,"2013-09-17","BBNI"
2175,2175,2112.5,2112.5,32658000,"2013-09-18","BBNI"
2250,2500,2250,2312.5,162339000,"2013-09-19","BBNI"
2312.5,2325,2162.5,2162.5,51702000,"2013-09-20","BBNI"
2150,2187.5,2125,2162.5,23890000,"2013-09-23","BBNI"
2162.5,2250,2112.5,2125,44210000,"2013-09-24","BBNI"
2050,2175,2037.5,2175,51607000,"2013-09-25","BBNI"
2137.5,2187.5,2112.5,2112.5,50497000,"2013-09-26","BBNI"
2150,2175,2137.5,2137.5,23458000,"2013-09-27","BBNI"
2062.5,2150,2037.5,2037.5,43159000,"2013-09-30","BBNI"
2050,2150,2050,2125,39493000,"2013-10-01","BBNI"
2162.5,2162.5,2125,2137.5,13065000,"2013-10-02","BBNI"
2150,2162.5,2137.5,2150,24748000,"2013-10-03","BBNI"
2150,2162.5,2112.5,2125,26490000,"2013-10-04","BBNI"
2150,2187.5,2125,2175,21281000,"2013-10-07","BBNI"
2125,2212.5,2125,2212.5,43299000,"2013-10-08","BBNI"
2175,2212.5,2175,2187.5,25393000,"2013-10-09","BBNI"
2212.5,2237.5,2200,2212.5,49738000,"2013-10-10","BBNI"
2237.5,2350,2225,2262.5,64445000,"2013-10-11","BBNI"
2287.5,2312.5,2250,2250,46527000,"2013-10-16","BBNI"
2300,2300,2262.5,2262.5,34246000,"2013-10-17","BBNI"
2275,2300,2250,2275,34103000,"2013-10-18","BBNI"
2300,2337.5,2287.5,2325,47668000,"2013-10-21","BBNI"
2312.5,2312.5,2275,2287.5,21452000,"2013-10-22","BBNI"
2300,2325,2287.5,2300,34177000,"2013-10-23","BBNI"
2300,2375,2300,2362.5,43803000,"2013-10-24","BBNI"
2350,2425,2350,2400,55563000,"2013-10-25","BBNI"
2400,2437.5,2400,2412.5,30673000,"2013-10-28","BBNI"
2412.5,2412.5,2362.5,2387.5,29998000,"2013-10-29","BBNI"
2412.5,2412.5,2387.5,2412.5,27293000,"2013-10-30","BBNI"
2375,2400,2350,2400,40172000,"2013-10-31","BBNI"
2350,2412.5,2287.5,2287.5,39070000,"2013-11-01","BBNI"
2262.5,2337.5,2262.5,2300,22226000,"2013-11-04","BBNI"
2387.5,2387.5,2312.5,2325,25547000,"2013-11-06","BBNI"
2300,2337.5,2300,2312.5,22554000,"2013-11-07","BBNI"
2325,2337.5,2287.5,2300,28198000,"2013-11-08","BBNI"
2312.5,2325,2237.5,2262.5,76766000,"2013-11-11","BBNI"
2262.5,2287.5,2137.5,2162.5,62178000,"2013-11-12","BBNI"
2150,2162.5,2062.5,2100,76413000,"2013-11-13","BBNI"
2125,2212.5,2125,2175,24996000,"2013-11-14","BBNI"
2212.5,2237.5,2150,2150,18435000,"2013-11-15","BBNI"
2200,2237.5,2187.5,2237.5,16932000,"2013-11-18","BBNI"
2237.5,2237.5,2200,2237.5,28309000,"2013-11-19","BBNI"
2212.5,2237.5,2175,2187.5,21081000,"2013-11-20","BBNI"
2162.5,2212.5,2150,2175,28822000,"2013-11-21","BBNI"
2200,2212.5,2150,2150,17913000,"2013-11-22","BBNI"
2187.5,2187.5,2137.5,2162.5,7412000,"2013-11-25","BBNI"
2150,2187.5,2075,2075,74547000,"2013-11-26","BBNI"
2087.5,2112.5,2050,2062.5,63703000,"2013-11-27","BBNI"
2062.5,2087.5,2037.5,2062.5,18786000,"2013-11-28","BBNI"
2050,2087.5,2025,2050,31022000,"2013-11-29","BBNI"
2062.5,2137.5,2062.5,2125,66320000,"2013-12-02","BBNI"
2125,2137.5,2075,2100,38600000,"2013-12-03","BBNI"
2075,2137.5,2037.5,2037.5,68758000,"2013-12-04","BBNI"
2050,2050,1950,1962.5,75128000,"2013-12-05","BBNI"
1950,1962.5,1912.5,1950,35143000,"2013-12-06","BBNI"
1975,1987.5,1912.5,1950,34248000,"2013-12-09","BBNI"
1975,2012.5,1962.5,1987.5,4e+07,"2013-12-10","BBNI"
1987.5,2000,1962.5,1987.5,32486000,"2013-12-11","BBNI"
1962.5,1975,1925,1925,36168000,"2013-12-12","BBNI"
1925,1950,1887.5,1912.5,33882000,"2013-12-13","BBNI"
1912.5,1912.5,1850,1900,22440000,"2013-12-16","BBNI"
1937.5,1950,1912.5,1950,32795000,"2013-12-17","BBNI"
1962.5,1987.5,1937.5,1950,31585000,"2013-12-18","BBNI"
1962.5,1987.5,1937.5,1962.5,23001000,"2013-12-19","BBNI"
1962.5,1975,1925,1950,23602000,"2013-12-20","BBNI"
1950,1950,1925,1950,8516000,"2013-12-23","BBNI"
1975,1975,1925,1950,11674000,"2013-12-24","BBNI"
1937.5,1975,1937.5,1950,14191000,"2013-12-27","BBNI"
1975,1975,1937.5,1975,15698000,"2013-12-30","BBNI"
1975,2000,1962.5,1975,31497000,"2014-01-02","BBNI"
1950,1950,1912.5,1925,27544000,"2014-01-03","BBNI"
1925,1925,1830,1840,37620800,"2014-01-06","BBNI"
1840,1857.5,1835,1837.5,52598000,"2014-01-07","BBNI"
1837.5,1872.5,1837.5,1862.5,37674800,"2014-01-08","BBNI"
1875,1910,1862.5,1910,39287000,"2014-01-09","BBNI"
1912.5,1997.5,1900,1965,29462000,"2014-01-10","BBNI"
2050,2115,2042.5,2112.5,110926400,"2014-01-13","BBNI"
2150,2210,2112.5,2187.5,65734600,"2014-01-15","BBNI"
2187.5,2187.5,2100,2152.5,24928600,"2014-01-16","BBNI"
2160,2185,2125,2137.5,20837000,"2014-01-17","BBNI"
2100,2135,2100,2117.5,13391000,"2014-01-20","BBNI"
2130,2155,2127.5,2132.5,18931400,"2014-01-21","BBNI"
2100,2135,2090,2115,37848200,"2014-01-22","BBNI"
2125,2147.5,2115,2137.5,39536400,"2014-01-23","BBNI"
2150,2152.5,2102.5,2150,49486400,"2014-01-24","BBNI"
2087.5,2110,2037.5,2110,48199200,"2014-01-27","BBNI"
2087.5,2170,2075,2165,40909800,"2014-01-28","BBNI"
2165,2190,2165,2185,45962400,"2014-01-29","BBNI"
2125,2180,2102.5,2180,43288400,"2014-01-30","BBNI"
2160,2172.5,2125,2135,41093400,"2014-02-03","BBNI"
2110,2125,2100,2110,28653000,"2014-02-04","BBNI"
2150,2155,2062.5,2090,57639600,"2014-02-05","BBNI"
2092.5,2115,2077.5,2115,67554800,"2014-02-06","BBNI"
2122.5,2140,2117.5,2125,44143800,"2014-02-07","BBNI"
2150,2152.5,2135,2140,36764800,"2014-02-10","BBNI"
2140,2155,2137.5,2140,67013000,"2014-02-11","BBNI"
2152.5,2160,2145,2155,46860000,"2014-02-12","BBNI"
2150,2167.5,2142.5,2157.5,61075800,"2014-02-13","BBNI"
2165,2195,2162.5,2190,86787600,"2014-02-14","BBNI"
2200,2257.5,2200,2235,109491400,"2014-02-17","BBNI"
2235,2245,2207.5,2225,55690000,"2014-02-18","BBNI"
2250,2267.5,2232.5,2235,88150600,"2014-02-19","BBNI"
2217.5,2257.5,2215,2250,72062600,"2014-02-20","BBNI"
2257.5,2385,2257.5,2362.5,116271600,"2014-02-21","BBNI"
2362.5,2362.5,2327.5,2327.5,53371000,"2014-02-24","BBNI"
2332.5,2347.5,2260,2272.5,69220800,"2014-02-25","BBNI"
2272.5,2280,2192.5,2207.5,98249000,"2014-02-26","BBNI"
2220,2260,2220,2252.5,83821600,"2014-02-27","BBNI"
2275,2282.5,2237.5,2275,79660600,"2014-02-28","BBNI"
2235,2262.5,2225,2225,53489200,"2014-03-03","BBNI"
2245,2260,2227.5,2252.5,53596000,"2014-03-04","BBNI"
2275,2325,2275,2310,91682800,"2014-03-05","BBNI"
2315,2405,2312.5,2405,97145400,"2014-03-06","BBNI"
2410,2437.5,2380,2412.5,52552600,"2014-03-07","BBNI"
2325,2420,2325,2420,45098600,"2014-03-10","BBNI"
2400,2425,2395,2425,23407800,"2014-03-11","BBNI"
2415,2435,2362.5,2425,40699600,"2014-03-12","BBNI"
2422.5,2427.5,2395,2427.5,45545600,"2014-03-13","BBNI"
2395,2662.5,2395,2587.5,132356400,"2014-03-14","BBNI"
2612.5,2650,2490,2575,154709600,"2014-03-17","BBNI"
2600,2600,2472.5,2525,95879400,"2014-03-18","BBNI"
2525,2537.5,2462.5,2490,58222600,"2014-03-19","BBNI"
2475,2480,2377.5,2382.5,90222800,"2014-03-20","BBNI"
2405,2412.5,2365,2400,48480200,"2014-03-21","BBNI"
2425,2450,2405,2405,52369600,"2014-03-24","BBNI"
2400,2405,2387.5,2400,23706800,"2014-03-25","BBNI"
2402.5,2450,2402.5,2425,53545800,"2014-03-26","BBNI"
2445,2500,2437.5,2450,55257600,"2014-03-27","BBNI"
2455,2492.5,2455,2480,38084400,"2014-03-28","BBNI"
2500,2600,2497.5,2575,89207600,"2014-04-01","BBNI"
2600,2662.5,2550,2575,67725600,"2014-04-02","BBNI"
2600,2612.5,2575,2612.5,39262400,"2014-04-03","BBNI"
2625,2637.5,2537.5,2562.5,41255600,"2014-04-04","BBNI"
2550,2612.5,2537.5,2575,50960000,"2014-04-07","BBNI"
2600,2600,2550,2600,65457600,"2014-04-08","BBNI"
2600,2600,2600,2600,0,"2014-04-09","BBNI"
2525,2525,2350,2455,117943400,"2014-04-10","BBNI"
2415,2475,2415,2460,58959800,"2014-04-11","BBNI"
2470,2485,2462.5,2475,52816000,"2014-04-14","BBNI"
2492.5,2550,2492.5,2497.5,48353200,"2014-04-15","BBNI"
2525,2537.5,2500,2512.5,30589200,"2014-04-16","BBNI"
2537.5,2550,2500,2525,45658400,"2014-04-17","BBNI"
2550,2550,2525,2537.5,14142000,"2014-04-21","BBNI"
2512.5,2550,2500,2537.5,22739400,"2014-04-22","BBNI"
2550,2562.5,2525,2537.5,31710200,"2014-04-23","BBNI"
2512.5,2550,2500,2500,23933000,"2014-04-24","BBNI"
2500,2550,2500,2525,24552000,"2014-04-25","BBNI"
2525,2537.5,2485,2485,68588200,"2014-04-28","BBNI"
2440,2447.5,2402.5,2417.5,59589600,"2014-04-29","BBNI"
2430,2432.5,2400,2407.5,36245400,"2014-04-30","BBNI"
2412.5,2425,2407.5,2412.5,32804000,"2014-05-02","BBNI"
2412.5,2417.5,2372.5,2387.5,27482600,"2014-05-05","BBNI"
2412.5,2415,2387.5,2390,8118000,"2014-05-06","BBNI"
2387.5,2417.5,2375,2410,40279200,"2014-05-07","BBNI"
2415,2437.5,2400,2430,41312000,"2014-05-08","BBNI"
2435,2435,2422.5,2432.5,24937800,"2014-05-09","BBNI"
2437.5,2440,2422.5,2427.5,30736600,"2014-05-12","BBNI"
2437.5,2437.5,2415,2435,22337400,"2014-05-13","BBNI"
2435,2482.5,2432.5,2480,152903400,"2014-05-14","BBNI"
2475,2525,2472.5,2512.5,203206000,"2014-05-16","BBNI"
2475,2575,2447.5,2475,162291000,"2014-05-19","BBNI"
2402.5,2475,2360,2402.5,120508600,"2014-05-20","BBNI"
2405,2410,2367.5,2405,68505600,"2014-05-21","BBNI"
2430,2460,2412.5,2430,68060000,"2014-05-22","BBNI"
2447.5,2447.5,2435,2447.5,34008600,"2014-05-23","BBNI"
2442.5,2455,2430,2442.5,14849800,"2014-05-26","BBNI"
2475,2480,2442.5,2475,60735200,"2014-05-28","BBNI"
2387.5,2490,2387.5,2387.5,79110800,"2014-05-30","BBNI"
2390,2410,2355,2390,38899400,"2014-06-02","BBNI"
2452.5,2460,2380,2452.5,46015600,"2014-06-03","BBNI"
2450,2462.5,2447.5,2450,30959600,"2014-06-04","BBNI"
2450,2450,2427.5,2435,30081200,"2014-06-05","BBNI"
2415,2450,2407.5,2415,61931200,"2014-06-06","BBNI"
2375,2427.5,2370,2375,49345400,"2014-06-09","BBNI"
2432.5,2455,2395,2432.5,43506600,"2014-06-10","BBNI"
2440,2457.5,2425,2440,27348600,"2014-06-11","BBNI"
2405,2440,2397.5,2405,17402200,"2014-06-12","BBNI"
2415,2420,2400,2415,12124400,"2014-06-13","BBNI"
2412.5,2427.5,2400,2412.5,19810000,"2014-06-16","BBNI"
2450,2460,2392.5,2450,36706400,"2014-06-17","BBNI"
2450,2465,2440,2450,37770000,"2014-06-18","BBNI"
2417.5,2460,2405,2417.5,25871000,"2014-06-19","BBNI"
2410,2430,2390,2410,16796400,"2014-06-20","BBNI"
2390,2415,2390,2390,41108200,"2014-06-23","BBNI"
2390,2402.5,2385,2390,39547400,"2014-06-24","BBNI"
2392.5,2420,2375,2392.5,31758000,"2014-06-25","BBNI"
2395,2400,2382.5,2395,50957200,"2014-06-26","BBNI"
2385,2392.5,2377.5,2385,31449600,"2014-06-27","BBNI"
2382.5,2385,2370,2382.5,55943400,"2014-06-30","BBNI"
2392.5,2397.5,2380,2392.5,28682400,"2014-07-01","BBNI"
2400,2402.5,2395,2400,28201600,"2014-07-02","BBNI"
2372.5,2392.5,2372.5,2372.5,69442800,"2014-07-03","BBNI"
2375,2382.5,2370,2375,39342400,"2014-07-04","BBNI"
2422.5,2422.5,2375,2422.5,98303800,"2014-07-07","BBNI"
2490,2512.5,2430,2490,134088800,"2014-07-08","BBNI"
2490,2490,2490,2490,0,"2014-07-09","BBNI"
2587.5,2650,2537.5,2587.5,219179600,"2014-07-10","BBNI"
2525,2587.5,2492.5,2525,52108000,"2014-07-11","BBNI"
2512.5,2550,2495,2512.5,37623000,"2014-07-14","BBNI"
2537.5,2562.5,2512.5,2537.5,32439000,"2014-07-15","BBNI"
2575,2600,2550,2575,58664200,"2014-07-16","BBNI"
2537.5,2600,2512.5,2537.5,37061600,"2014-07-17","BBNI"
2562.5,2575,2512.5,2562.5,29182200,"2014-07-18","BBNI"
2575,2600,2562.5,2575,36131400,"2014-07-21","BBNI"
2492.5,2600,2487.5,2492.5,116519800,"2014-07-22","BBNI"
2487.5,2537.5,2472.5,2487.5,117122600,"2014-07-23","BBNI"
2500,2525,2482.5,2500,44177600,"2014-07-24","BBNI"
2550,2575,2492.5,2550,84716800,"2014-07-25","BBNI"
2562.5,2575,2500,2562.5,90123800,"2014-08-04","BBNI"
2575,2575,2550,2575,47463200,"2014-08-05","BBNI"
2497.5,2550,2497.5,2497.5,33407400,"2014-08-06","BBNI"
2537.5,2550,2500,2537.5,54559200,"2014-08-07","BBNI"
2537.5,2550,2512.5,2537.5,25042600,"2014-08-08","BBNI"
2550,2575,2537.5,2550,39261800,"2014-08-11","BBNI"
2562.5,2575,2550,2562.5,40433600,"2014-08-12","BBNI"
2575,2575,2537.5,2575,51960800,"2014-08-13","BBNI"
2587.5,2587.5,2562.5,2587.5,54467200,"2014-08-14","BBNI"
2587.5,2600,2562.5,2587.5,30466600,"2014-08-15","BBNI"
2625,2625,2575,2625,73499800,"2014-08-18","BBNI"
2650,2662.5,2625,2650,57617800,"2014-08-19","BBNI"
2650,2675,2625,2650,51331000,"2014-08-20","BBNI"
2700,2700,2625,2700,57682200,"2014-08-21","BBNI"
2675,2700,2625,2675,34434800,"2014-08-22","BBNI"
2712.5,2725,2650,2712.5,62658200,"2014-08-25","BBNI"
2662.5,2725,2625,2662.5,46840800,"2014-08-26","BBNI"
2675,2687.5,2637.5,2675,34174400,"2014-08-27","BBNI"
2725,2750,2675,2725,62287400,"2014-08-28","BBNI"
2675,2762.5,2675,2675,55381400,"2014-08-29","BBNI"
2687.5,2700,2675,2687.5,14480000,"2014-09-01","BBNI"
2762.5,2800,2700,2762.5,41109800,"2014-09-02","BBNI"
2825,2837.5,2762.5,2825,56329200,"2014-09-03","BBNI"
2812.5,2875,2812.5,2812.5,52790400,"2014-09-04","BBNI"
2862.5,2862.5,2812.5,2862.5,52599800,"2014-09-05","BBNI"
2862.5,2987.5,2825,2862.5,84743000,"2014-09-08","BBNI"
2837.5,2925,2825,2837.5,30050800,"2014-09-09","BBNI"
2825,2850,2800,2825,31487600,"2014-09-10","BBNI"
2900,2912.5,2825,2900,45797200,"2014-09-11","BBNI"
2825,2925,2825,2825,54118600,"2014-09-12","BBNI"
2825,2862.5,2787.5,2825,29749200,"2014-09-15","BBNI"
2787.5,2862.5,2787.5,2787.5,32933800,"2014-09-16","BBNI"
2812.5,2862.5,2812.5,2812.5,23762800,"2014-09-17","BBNI"
2912.5,2925,2812.5,2912.5,61024200,"2014-09-18","BBNI"
2912.5,2962.5,2900,2912.5,49645200,"2014-09-19","BBNI"
2887.5,2925,2875,2887.5,13348400,"2014-09-22","BBNI"
2900,2925,2862.5,2900,24296600,"2014-09-23","BBNI"
2925,2950,2900,2925,29867200,"2014-09-24","BBNI"
2887.5,2937.5,2850,2887.5,54608000,"2014-09-25","BBNI"
2750,2800,2750,2750,97210800,"2014-09-26","BBNI"
2800,2812.5,2725,2800,34321200,"2014-09-29","BBNI"
2762.5,2812.5,2750,2762.5,62978400,"2014-09-30","BBNI"
2787.5,2812.5,2737.5,2787.5,42287800,"2014-10-01","BBNI"
2600,2762.5,2600,2600,94783600,"2014-10-02","BBNI"
2562.5,2687.5,2487.5,2562.5,101049400,"2014-10-03","BBNI"
2700,2737.5,2537.5,2700,43157800,"2014-10-06","BBNI"
2725,2762.5,2662.5,2725,35451200,"2014-10-07","BBNI"
2637.5,2675,2600,2637.5,83176000,"2014-10-08","BBNI"
2700,2737.5,2662.5,2700,39954400,"2014-10-09","BBNI"
2675,2725,2637.5,2675,23555000,"2014-10-10","BBNI"
2637.5,2675,2637.5,2637.5,31034600,"2014-10-13","BBNI"
2637.5,2687.5,2625,2637.5,40664600,"2014-10-14","BBNI"
2762.5,2775,2650,2762.5,58356000,"2014-10-15","BBNI"
2800,2800,2725,2800,62219600,"2014-10-16","BBNI"
2837.5,2850,2762.5,2837.5,113928800,"2014-10-17","BBNI"
2850,2912.5,2850,2850,94363600,"2014-10-20","BBNI"
2850,2875,2825,2850,25274800,"2014-10-21","BBNI"
2900,2900,2862.5,2900,31749200,"2014-10-22","BBNI"
2900,2912.5,2875,2900,51814400,"2014-10-23","BBNI"
2900,2925,2837.5,2900,52222400,"2014-10-24","BBNI"
2850,2925,2837.5,2850,41779200,"2014-10-27","BBNI"
2812.5,2875,2800,2812.5,16353800,"2014-10-28","BBNI"
2862.5,2887.5,2825,2862.5,47823000,"2014-10-29","BBNI"
2900,2900,2862.5,2900,32286600,"2014-10-30","BBNI"
2975,2975,2925,2975,75677000,"2014-10-31","BBNI"
2975,2975,2937.5,2975,12284600,"2014-11-03","BBNI"
2912.5,2975,2912.5,2912.5,27142800,"2014-11-04","BBNI"
2850,2912.5,2825,2850,52774600,"2014-11-05","BBNI"
2825,2900,2812.5,2825,45252600,"2014-11-06","BBNI"
2862.5,2862.5,2775,2862.5,21955000,"2014-11-07","BBNI"
2837.5,2875,2825,2837.5,24140000,"2014-11-10","BBNI"
2900,2912.5,2825,2900,36946800,"2014-11-11","BBNI"
2937.5,2975,2875,2937.5,61554000,"2014-11-12","BBNI"
2937.5,2950,2900,2937.5,16896000,"2014-11-13","BBNI"
2937.5,2975,2900,2937.5,15113400,"2014-11-14","BBNI"
2937.5,2962.5,2900,2912.5,22831000,"2014-11-17","BBNI"
2900,2950,2875,2900,51750800,"2014-11-18","BBNI"
2912.5,2962.5,2875,2912.5,38476800,"2014-11-19","BBNI"
2900,2912.5,2862.5,2900,49693400,"2014-11-20","BBNI"
2887.5,2900,2862.5,2887.5,53029000,"2014-11-21","BBNI"
2912.5,2937.5,2875,2912.5,36511800,"2014-11-24","BBNI"
2937.5,2975,2900,2937.5,41565200,"2014-11-25","BBNI"
2950,2950,2900,2950,18061000,"2014-11-26","BBNI"
3012.5,3050,2937.5,3012.5,43842200,"2014-11-27","BBNI"
3012.5,3037.5,3000,3012.5,15325000,"2014-11-28","BBNI"
3000,3112.5,3000,3112.5,45803600,"2014-12-01","BBNI"
3112.5,3150,3100,3112.5,35266000,"2014-12-02","BBNI"
3087.5,3125,3087.5,3100,25229800,"2014-12-03","BBNI"
3112.5,3125,3075,3100,37480200,"2014-12-04","BBNI"
3100,3112.5,3075,3087.5,15642200,"2014-12-05","BBNI"
3062.5,3100,2962.5,2987.5,64048400,"2014-12-08","BBNI"
2962.5,3000,2950,2962.5,43373200,"2014-12-09","BBNI"
2962.5,3037.5,2962.5,3012.5,39428200,"2014-12-10","BBNI"
2987.5,3012.5,2975,2987.5,52932200,"2014-12-11","BBNI"
3000,3062.5,2975,3000,41642800,"2014-12-12","BBNI"
2962.5,3000,2937.5,2937.5,70654200,"2014-12-15","BBNI"
2900,2950,2850,2900,47182600,"2014-12-16","BBNI"
2900,2975,2900,2950,40430400,"2014-12-17","BBNI"
3000,3000,2950,2987.5,58847000,"2014-12-18","BBNI"
3012.5,3050,2987.5,3025,52002600,"2014-12-19","BBNI"
3050,3062.5,3037.5,3062.5,22078400,"2014-12-22","BBNI"
3062.5,3087.5,3037.5,3037.5,26229200,"2014-12-23","BBNI"
3062.5,3075,3050,3075,13075800,"2014-12-24","BBNI"
3062.5,3087.5,3050,3050,9327400,"2014-12-29","BBNI"
3075,3075,3025,3050,19405800,"2014-12-30","BBNI"
3025,3062.5,3025,3050,23401400,"2015-01-02","BBNI"
3037.5,3037.5,3000,3012.5,27649600,"2015-01-05","BBNI"
3000,3025,2975,3012.5,47602800,"2015-01-06","BBNI"
3000,3050,2987.5,3037.5,38775600,"2015-01-07","BBNI"
3050,3062.5,3012.5,3037.5,33511200,"2015-01-08","BBNI"
3037.5,3125,3037.5,3075,59709000,"2015-01-09","BBNI"
3050,3112.5,3037.5,3037.5,39099600,"2015-01-12","BBNI"
3037.5,3087.5,3037.5,3075,32302800,"2015-01-13","BBNI"
3075,3100,3050,3050,34135800,"2015-01-14","BBNI"
3075,3100,3037.5,3075,40961600,"2015-01-15","BBNI"
3037.5,3062.5,2975,2987.5,56018800,"2015-01-16","BBNI"
3012.5,3025,2975,2987.5,27434800,"2015-01-19","BBNI"
2987.5,2987.5,2862.5,2950,83038800,"2015-01-20","BBNI"
2962.5,3000,2937.5,2987.5,44688400,"2015-01-21","BBNI"
3000,3025,2975,2975,84164000,"2015-01-22","BBNI"
3012.5,3087.5,3012.5,3050,80012600,"2015-01-23","BBNI"
2987.5,3075,2987.5,3050,52595800,"2015-01-26","BBNI"
3062.5,3137.5,3050,3100,77835000,"2015-01-27","BBNI"
3125,3150,3087.5,3087.5,45513200,"2015-01-28","BBNI"
3087.5,3112.5,3075,3075,28126800,"2015-01-29","BBNI"
3112.5,3137.5,3087.5,3125,76591400,"2015-01-30","BBNI"
3100,3137.5,3087.5,3125,30717600,"2015-02-02","BBNI"
3150,3225,3137.5,3212.5,65318400,"2015-02-03","BBNI"
3250,3412.5,3225,3250,86321600,"2015-02-04","BBNI"
3300,3337.5,3187.5,3225,52550200,"2015-02-05","BBNI"
3287.5,3387.5,3275,3337.5,65447800,"2015-02-06","BBNI"
3387.5,3537.5,3362.5,3437.5,64859600,"2015-02-09","BBNI"
3462.5,3500,3400,3400,40042800,"2015-02-10","BBNI"
3375,3412.5,3362.5,3362.5,34928000,"2015-02-11","BBNI"
3387.5,3387.5,3325,3362.5,21447000,"2015-02-12","BBNI"
3387.5,3400,3325,3337.5,29701000,"2015-02-13","BBNI"
3362.5,3375,3325,3337.5,23542000,"2015-02-16","BBNI"
3325,3350,3325,3325,12337600,"2015-02-17","BBNI"
3400,3462.5,3375,3450,84983600,"2015-02-18","BBNI"
3487.5,3537.5,3450,3450,32341600,"2015-02-20","BBNI"
3500,3500,3412.5,3462.5,27499400,"2015-02-23","BBNI"
3487.5,3500,3450,3487.5,34350000,"2015-02-24","BBNI"
3500,3500,3462.5,3487.5,29545200,"2015-02-25","BBNI"
3462.5,3487.5,3425,3462.5,28528200,"2015-02-26","BBNI"
3487.5,3487.5,3437.5,3437.5,37951000,"2015-02-27","BBNI"
3462.5,3475,3412.5,3425,49290400,"2015-03-02","BBNI"
3412.5,3437.5,3325,3337.5,69853800,"2015-03-03","BBNI"
3337.5,3375,3275,3325,58756000,"2015-03-04","BBNI"
3337.5,3362.5,3325,3337.5,50280000,"2015-03-05","BBNI"
3362.5,3400,3350,3387.5,76903800,"2015-03-06","BBNI"
3375,3387.5,3337.5,3350,60375200,"2015-03-09","BBNI"
3350,3425,3337.5,3375,79518600,"2015-03-10","BBNI"
3375,3387.5,3337.5,3350,72916800,"2015-03-11","BBNI"
3362.5,3412.5,3337.5,3362.5,51661400,"2015-03-12","BBNI"
3387.5,3387.5,3350,3375,40006000,"2015-03-13","BBNI"
3362.5,3462.5,3337.5,3462.5,61621800,"2015-03-16","BBNI"
3462.5,3487.5,3425,3450,41834400,"2015-03-17","BBNI"
3462.5,3487.5,3425,3475,38261000,"2015-03-18","BBNI"
3487.5,3550,3475,3500,76247600,"2015-03-19","BBNI"
3500,3500,3462.5,3475,38954800,"2015-03-20","BBNI"
3500,3512.5,3462.5,3500,28081600,"2015-03-23","BBNI"
3475,3550,3475,3550,45707600,"2015-03-24","BBNI"
3512.5,3575,3487.5,3525,41488400,"2015-03-25","BBNI"
3525,3575,3500,3550,45867600,"2015-03-26","BBNI"
3537.5,3562.5,3512.5,3550,25620000,"2015-03-27","BBNI"
3575,3600,3500,3500,44751800,"2015-03-30","BBNI"
3575,3612.5,3562.5,3612.5,59752400,"2015-03-31","BBNI"
3625,3625,3550,3625,54129600,"2015-04-01","BBNI"
3600,3625,3562.5,3600,34532000,"2015-04-02","BBNI"
3625,3625,3575,3587.5,29098600,"2015-04-06","BBNI"
3625,3637.5,3600,3637.5,40029200,"2015-04-07","BBNI"
3612.5,3637.5,3587.5,3612.5,28646800,"2015-04-08","BBNI"
3625,3625,3575,3587.5,18791200,"2015-04-09","BBNI"
3575,3600,3550,3562.5,27541400,"2015-04-10","BBNI"
3600,3600,3512.5,3600,31733600,"2015-04-13","BBNI"
3587.5,3587.5,3537.5,3550,21955400,"2015-04-14","BBNI"
3537.5,3550,3500,3550,30898400,"2015-04-15","BBNI"
3550,3587.5,3537.5,3575,36702200,"2015-04-16","BBNI"
3550,3575,3525,3525,24982200,"2015-04-17","BBNI"
3537.5,3587.5,3525,3587.5,18803600,"2015-04-20","BBNI"
3550,3600,3550,3587.5,50267000,"2015-04-21","BBNI"
3612.5,3612.5,3550,3550,27232600,"2015-04-22","BBNI"
3575,3587.5,3550,3562.5,36581400,"2015-04-23","BBNI"
3562.5,3562.5,3475,3475,70098400,"2015-04-24","BBNI"
3450,3450,3237.5,3250,144743400,"2015-04-27","BBNI"
3300,3325,3212.5,3325,58757400,"2015-04-28","BBNI"
3350,3350,3125,3262.5,112771600,"2015-04-29","BBNI"
3250,3287.5,3187.5,3212.5,129670400,"2015-04-30","BBNI"
3200,3287.5,3162.5,3237.5,54178000,"2015-05-04","BBNI"
3262.5,3287.5,3212.5,3250,67320000,"2015-05-05","BBNI"
3250,3300,3212.5,3275,41407800,"2015-05-06","BBNI"
3300,3387.5,3275,3350,71871800,"2015-05-07","BBNI"
3362.5,3387.5,3325,3325,33562400,"2015-05-08","BBNI"
3375,3387.5,3325,3325,35371600,"2015-05-11","BBNI"
3350,3387.5,3325,3375,18999000,"2015-05-12","BBNI"
3400,3425,3375,3412.5,24540000,"2015-05-13","BBNI"
3437.5,3437.5,3350,3362.5,22217000,"2015-05-15","BBNI"
3325,3375,3325,3337.5,28726000,"2015-05-18","BBNI"
3325,3400,3325,3375,44776600,"2015-05-19","BBNI"
3400,3400,3362.5,3387.5,23198400,"2015-05-20","BBNI"
3375,3525,3375,3500,58901600,"2015-05-21","BBNI"
3462.5,3562.5,3437.5,3537.5,37526800,"2015-05-22","BBNI"
3550,3550,3512.5,3525,26294600,"2015-05-25","BBNI"
3500,3525,3475,3475,33367200,"2015-05-26","BBNI"
3475,3487.5,3375,3425,36999600,"2015-05-27","BBNI"
3450,3475,3437.5,3450,36734000,"2015-05-28","BBNI"
3462.5,3475,3375,3437.5,46097000,"2015-05-29","BBNI"
3387.5,3412.5,3300,3325,55978400,"2015-06-01","BBNI"
3325,3325,3125,3187.5,77022600,"2015-06-03","BBNI"
3200,3212.5,3100,3100,106657800,"2015-06-04","BBNI"
3050,3125,3050,3112.5,51232600,"2015-06-05","BBNI"
3087.5,3112.5,3012.5,3012.5,54985400,"2015-06-08","BBNI"
2975,2975,2825,2900,136822000,"2015-06-09","BBNI"
2937.5,3000,2850,2875,92982000,"2015-06-10","BBNI"
2912.5,2925,2750,2787.5,121075800,"2015-06-11","BBNI"
2812.5,2825,2762.5,2812.5,71934800,"2015-06-12","BBNI"
2775,2787.5,2687.5,2687.5,57799800,"2015-06-15","BBNI"
2662.5,2762.5,2600,2750,112535600,"2015-06-16","BBNI"
2775,2837.5,2725,2825,76399600,"2015-06-17","BBNI"
2837.5,2850,2737.5,2762.5,61767600,"2015-06-18","BBNI"
2775,2825,2775,2787.5,68060600,"2015-06-19","BBNI"
2800,2837.5,2775,2800,49494600,"2015-06-22","BBNI"
2825,2825,2750,2787.5,39508200,"2015-06-23","BBNI"
2787.5,2825,2725,2750,54783800,"2015-06-24","BBNI"
2725,2737.5,2662.5,2675,62040000,"2015-06-25","BBNI"
2625,2700,2625,2637.5,55679200,"2015-06-26","BBNI"
2600,2637.5,2550,2625,38102400,"2015-06-29","BBNI"
2637.5,2675,2600,2650,76619600,"2015-06-30","BBNI"
2650,2687.5,2637.5,2650,50350000,"2015-07-01","BBNI"
2662.5,2800,2650,2787.5,120236000,"2015-07-02","BBNI"
2800,2837.5,2737.5,2812.5,57287000,"2015-07-03","BBNI"
2762.5,2812.5,2700,2725,51381600,"2015-07-06","BBNI"
2725,2775,2725,2775,46486800,"2015-07-07","BBNI"
2750,2762.5,2687.5,2700,69074400,"2015-07-08","BBNI"
2687.5,2725,2625,2675,51438800,"2015-07-09","BBNI"
2700,2737.5,2675,2725,38366200,"2015-07-10","BBNI"
2750,2762.5,2712.5,2737.5,38223400,"2015-07-13","BBNI"
2762.5,2787.5,2625,2650,108126600,"2015-07-14","BBNI"
2650,2662.5,2537.5,2537.5,108003400,"2015-07-15","BBNI"
2562.5,2637.5,2562.5,2587.5,116952400,"2015-07-22","BBNI"
2587.5,2612.5,2537.5,2550,121323800,"2015-07-23","BBNI"
2537.5,2550,2492.5,2500,91603600,"2015-07-24","BBNI"
2500,2525,2400,2425,83027000,"2015-07-27","BBNI"
2400,2415,2367.5,2372.5,60441000,"2015-07-28","BBNI"
2400,2415,2310,2320,79417600,"2015-07-29","BBNI"
2347.5,2355,2225,2240,173561000,"2015-07-30","BBNI"
2230,2395,2225,2380,103975200,"2015-07-31","BBNI"
2380,2422.5,2355,2407.5,60638000,"2015-08-03","BBNI"
2407.5,2417.5,2392.5,2397.5,51947800,"2015-08-04","BBNI"
2400,2562.5,2397.5,2550,80326600,"2015-08-05","BBNI"
2575,2625,2575,2587.5,110051600,"2015-08-06","BBNI"
2550,2562.5,2495,2500,53685600,"2015-08-07","BBNI"
2472.5,2475,2427.5,2445,58271400,"2015-08-10","BBNI"
2452.5,2470,2300,2332.5,86303600,"2015-08-11","BBNI"
2290,2292.5,2227.5,2255,83453000,"2015-08-12","BBNI"
2270,2365,2270,2315,86573000,"2015-08-13","BBNI"
2325,2327.5,2250,2287.5,77138800,"2015-08-14","BBNI"
2275,2282.5,2170,2170,116453000,"2015-08-18","BBNI"
2170,2235,2155,2210,52802400,"2015-08-19","BBNI"
2210,2230,2167.5,2210,62606600,"2015-08-20","BBNI"
2162.5,2177.5,2127.5,2150,80687400,"2015-08-21","BBNI"
2075,2090,2035,2062.5,81907800,"2015-08-24","BBNI"
2150,2212.5,2137.5,2175,109487000,"2015-08-25","BBNI"
2252.5,2257.5,2145,2252.5,108067400,"2015-08-26","BBNI"
2325,2500,2325,2477.5,144030400,"2015-08-27","BBNI"
2550,2625,2500,2500,108243000,"2015-08-28","BBNI"
2462.5,2525,2455,2475,61187200,"2015-08-31","BBNI"
2437.5,2445,2380,2380,52639600,"2015-09-01","BBNI"
2345,2405,2325,2350,80544800,"2015-09-02","BBNI"
2357.5,2372.5,2325,2342.5,52341600,"2015-09-03","BBNI"
2340,2340,2287.5,2300,38093400,"2015-09-04","BBNI"
2295,2295,2245,2245,27150000,"2015-09-07","BBNI"
2195,2362.5,2195,2357.5,42235000,"2015-09-08","BBNI"
2387.5,2400,2332.5,2332.5,86963000,"2015-09-09","BBNI"
2285,2285,2205,2242.5,70726800,"2015-09-10","BBNI"
2225,2255,2200,2202.5,66903800,"2015-09-11","BBNI"
2185,2225,2185,2225,29104600,"2015-09-14","BBNI"
2175,2200,2160,2180,78337400,"2015-09-15","BBNI"
2187.5,2197.5,2155,2157.5,76575600,"2015-09-16","BBNI"
2145,2195,2082.5,2175,234600000,"2015-09-17","BBNI"
2200,2235,2142.5,2142.5,165978000,"2015-09-18","BBNI"
2110,2165,2100,2165,34705200,"2015-09-21","BBNI"
2167.5,2195,2137.5,2150,50095200,"2015-09-22","BBNI"
2145,2145,2095,2140,44732200,"2015-09-23","BBNI"
2110,2110,2042.5,2055,98708200,"2015-09-25","BBNI"
2045,2047.5,1967.5,1970,50019000,"2015-09-28","BBNI"
1912.5,2040,1900,2035,49600200,"2015-09-29","BBNI"
2062.5,2077.5,2035,2067.5,63485400,"2015-09-30","BBNI"
2085,2102.5,2060,2097.5,54260000,"2015-10-01","BBNI"
2077.5,2090,2037.5,2072.5,46670800,"2015-10-02","BBNI"
2085,2215,2085,2200,116012400,"2015-10-05","BBNI"
2235,2350,2225,2267.5,125224800,"2015-10-06","BBNI"
2310,2350,2262.5,2350,64698000,"2015-10-07","BBNI"
2350,2445,2347.5,2415,130224200,"2015-10-08","BBNI"
2475,2537.5,2472.5,2512.5,85114800,"2015-10-09","BBNI"
2537.5,2562.5,2500,2512.5,58860800,"2015-10-12","BBNI"
2525,2525,2405,2417.5,72273000,"2015-10-13","BBNI"
2467.5,2550,2467.5,2512.5,60694000,"2015-10-15","BBNI"
2562.5,2575,2525,2550,43362400,"2015-10-16","BBNI"
2575,2600,2537.5,2562.5,36446200,"2015-10-19","BBNI"
2537.5,2625,2537.5,2600,40518600,"2015-10-20","BBNI"
2625,2650,2587.5,2612.5,35203400,"2015-10-21","BBNI"
2625,2637.5,2587.5,2612.5,33884400,"2015-10-22","BBNI"
2662.5,2687.5,2600,2637.5,54087000,"2015-10-23","BBNI"
2662.5,2675,2625,2650,36701800,"2015-10-26","BBNI"
2600,2612.5,2550,2587.5,29625600,"2015-10-27","BBNI"
2550,2562.5,2500,2512.5,75105800,"2015-10-28","BBNI"
2500,2500,2397.5,2407.5,84111000,"2015-10-29","BBNI"
2390,2417.5,2350,2377.5,75455800,"2015-10-30","BBNI"
2370,2407.5,2325,2407.5,30277400,"2015-11-02","BBNI"
2450,2525,2442.5,2475,69526200,"2015-11-03","BBNI"
2512.5,2550,2497.5,2500,38504600,"2015-11-04","BBNI"
2495,2512.5,2457.5,2472.5,27261400,"2015-11-05","BBNI"
2490,2512.5,2407.5,2407.5,23876600,"2015-11-06","BBNI"
2432.5,2457.5,2392.5,2437.5,34860800,"2015-11-09","BBNI"
2390,2460,2380,2415,30658200,"2015-11-10","BBNI"
2425,2425,2400,2400,24243600,"2015-11-11","BBNI"
2405,2492.5,2402.5,2480,38280800,"2015-11-12","BBNI"
2472.5,2482.5,2402.5,2420,48826000,"2015-11-13","BBNI"
2390,2432.5,2380,2410,24019400,"2015-11-16","BBNI"
2432.5,2512.5,2430,2500,33574600,"2015-11-17","BBNI"
2512.5,2537.5,2465,2512.5,38168600,"2015-11-18","BBNI"
2550,2612.5,2537.5,2600,55153800,"2015-11-19","BBNI"
2525,2625,2525,2600,33211600,"2015-11-20","BBNI"
2625,2625,2575,2600,24330600,"2015-11-23","BBNI"
2550,2600,2550,2575,26272000,"2015-11-24","BBNI"
2562.5,2600,2562.5,2587.5,63070600,"2015-11-25","BBNI"
2600,2612.5,2550,2562.5,31597600,"2015-11-26","BBNI"
2587.5,2587.5,2490,2490,25980800,"2015-11-27","BBNI"
2500,2512.5,2385,2385,125797600,"2015-11-30","BBNI"
2427.5,2495,2427.5,2485,84802600,"2015-12-01","BBNI"
2500,2500,2477.5,2492.5,50505400,"2015-12-02","BBNI"
2477.5,2500,2470,2495,42190200,"2015-12-03","BBNI"
2465,2490,2455,2477.5,61042600,"2015-12-04","BBNI"
2500,2512.5,2492.5,2500,29830600,"2015-12-07","BBNI"
2492.5,2525,2480,2497.5,35239200,"2015-12-08","BBNI"
2497.5,2497.5,2497.5,2497.5,0,"2015-12-09","BBNI"
2462.5,2500,2460,2500,57791200,"2015-12-10","BBNI"
2500,2512.5,2465,2465,41328400,"2015-12-11","BBNI"
2425,2435,2390,2400,49749200,"2015-12-14","BBNI"
2400,2405,2390,2395,49558200,"2015-12-15","BBNI"
2437.5,2500,2410,2500,56514600,"2015-12-16","BBNI"
2550,2575,2525,2525,65132800,"2015-12-17","BBNI"
2512.5,2512.5,2477.5,2480,41810800,"2015-12-18","BBNI"
2465,2497.5,2412.5,2427.5,50881400,"2015-12-21","BBNI"
2435,2465,2432.5,2452.5,24393000,"2015-12-22","BBNI"
2475,2475,2432.5,2440,20384200,"2015-12-23","BBNI"
2467.5,2512.5,2440,2500,25746800,"2015-12-28","BBNI"
2500,2512.5,2487.5,2495,11798200,"2015-12-29","BBNI"
2500,2525,2492.5,2495,39911600,"2015-12-30","BBNI"
2495,2512.5,2442.5,2445,27328000,"2016-01-04","BBNI"
2445,2487.5,2445,2475,52928800,"2016-01-05","BBNI"
2480,2600,2467.5,2525,72766400,"2016-01-06","BBNI"
2500,2537.5,2492.5,2492.5,37299800,"2016-01-07","BBNI"
2500,2525,2487.5,2500,48698400,"2016-01-08","BBNI"
2487.5,2487.5,2462.5,2467.5,43049000,"2016-01-11","BBNI"
2487.5,2500,2460,2460,43517000,"2016-01-12","BBNI"
2495,2512.5,2472.5,2492.5,50832000,"2016-01-13","BBNI"
2465,2525,2442.5,2512.5,93305600,"2016-01-14","BBNI"
2525,2537.5,2487.5,2487.5,36907400,"2016-01-15","BBNI"
2465,2485,2457.5,2460,47922600,"2016-01-18","BBNI"
2460,2480,2455,2480,19682000,"2016-01-19","BBNI"
2470,2472.5,2425,2425,66809400,"2016-01-20","BBNI"
2437.5,2462.5,2432.5,2435,34203800,"2016-01-21","BBNI"
2462.5,2512.5,2460,2500,71165400,"2016-01-22","BBNI"
2525,2575,2500,2512.5,84795200,"2016-01-25","BBNI"
2490,2512.5,2452.5,2465,52780200,"2016-01-26","BBNI"
2480,2492.5,2457.5,2475,35753600,"2016-01-27","BBNI"
2475,2482.5,2452.5,2480,44420400,"2016-01-28","BBNI"
2480,2490,2437.5,2455,100133600,"2016-01-29","BBNI"
2475,2477.5,2417.5,2440,77142800,"2016-02-01","BBNI"
2440,2462.5,2437.5,2445,33135800,"2016-02-02","BBNI"
2422.5,2440,2420,2435,66343000,"2016-02-03","BBNI"
2452.5,2477.5,2445,2475,66704400,"2016-02-04","BBNI"
2480,2662.5,2477.5,2637.5,226610200,"2016-02-05","BBNI"
2612.5,2712.5,2600,2650,112177400,"2016-02-09","BBNI"
2625,2687.5,2625,2662.5,34526000,"2016-02-10","BBNI"
2650,2750,2650,2700,110657800,"2016-02-11","BBNI"
2675,2750,2637.5,2637.5,51978000,"2016-02-12","BBNI"
2687.5,2712.5,2675,2700,49239600,"2016-02-15","BBNI"
2687.5,2737.5,2662.5,2700,29412400,"2016-02-16","BBNI"
2712.5,2775,2700,2737.5,63419200,"2016-02-17","BBNI"
2775,2837.5,2725,2725,105241000,"2016-02-18","BBNI"
2575,2625,2550,2550,239103800,"2016-02-19","BBNI"
2562.5,2575,2492.5,2500,109851400,"2016-02-22","BBNI"
2512.5,2525,2440,2477.5,96649800,"2016-02-23","BBNI"
2485,2562.5,2482.5,2562.5,65158400,"2016-02-24","BBNI"
2550,2562.5,2490,2500,38040400,"2016-02-25","BBNI"
2525,2537.5,2500,2512.5,54203800,"2016-02-26","BBNI"
2525,2537.5,2500,2537.5,50513600,"2016-02-29","BBNI"
2537.5,2550,2482.5,2495,69160800,"2016-03-01","BBNI"
2512.5,2537.5,2495,2500,76279000,"2016-03-02","BBNI"
2525,2600,2525,2575,95803800,"2016-03-03","BBNI"
2587.5,2650,2587.5,2637.5,72841000,"2016-03-04","BBNI"
2650,2687.5,2637.5,2650,69531400,"2016-03-07","BBNI"
2662.5,2675,2587.5,2637.5,52440400,"2016-03-08","BBNI"
2625,2637.5,2587.5,2625,47143400,"2016-03-10","BBNI"
2625,2625,2625,2625,0,"2016-03-11","BBNI"
2625,2625,2625,2625,0,"2016-03-14","BBNI"
2687.5,2687.5,2650,2675,32259000,"2016-03-15","BBNI"
2700,2700,2662.5,2675,58000400,"2016-03-16","BBNI"
2700,2712.5,2687.5,2687.5,92556200,"2016-03-17","BBNI"
2650,2700,2637.5,2687.5,69313200,"2016-03-18","BBNI"
2700,2725,2675,2687.5,43601600,"2016-03-21","BBNI"
2700,2712.5,2675,2687.5,61065800,"2016-03-22","BBNI"
2712.5,2712.5,2625,2650,45154000,"2016-03-23","BBNI"
2650,2650,2562.5,2575,41795200,"2016-03-24","BBNI"
2550,2575,2537.5,2550,17483000,"2016-03-28","BBNI"
2537.5,2562.5,2500,2525,27933200,"2016-03-29","BBNI"
2550,2587.5,2537.5,2587.5,49834800,"2016-03-30","BBNI"
2600,2612.5,2575,2600,55576000,"2016-03-31","BBNI"
2550,2575,2525,2550,38793400,"2016-04-01","BBNI"
2562.5,2575,2537.5,2562.5,29010400,"2016-04-04","BBNI"
2562.5,2637.5,2550,2600,65103200,"2016-04-05","BBNI"
2612.5,2637.5,2600,2600,32665400,"2016-04-06","BBNI"
2637.5,2650,2625,2637.5,71517200,"2016-04-07","BBNI"
2637.5,2637.5,2575,2600,47637200,"2016-04-08","BBNI"
2600,2600,2600,2600,0,"2016-04-11","BBNI"
2550,2587.5,2525,2550,46098400,"2016-04-12","BBNI"
2550,2550,2550,2550,0,"2016-04-13","BBNI"
2550,2550,2550,2550,0,"2016-04-14","BBNI"
2550,2550,2550,2550,0,"2016-04-15","BBNI"
2550,2550,2550,2550,0,"2016-04-18","BBNI"
2550,2550,2550,2550,0,"2016-04-19","BBNI"
2457.5,2470,2445,2455,114842000,"2016-04-20","BBNI"
2455,2482.5,2452.5,2465,80977600,"2016-04-21","BBNI"
2465,2467.5,2440,2447.5,78393800,"2016-04-22","BBNI"
2447.5,2457.5,2385,2397.5,117869600,"2016-04-25","BBNI"
2392.5,2392.5,2302.5,2325,176440200,"2016-04-26","BBNI"
2325,2347.5,2305,2305,102538200,"2016-04-27","BBNI"
2337.5,2340,2305,2310,80002800,"2016-04-28","BBNI"
2312.5,2315,2285,2292.5,48197600,"2016-04-29","BBNI"
2290,2290,2235,2245,66135200,"2016-05-02","BBNI"
2250,2335,2250,2315,143596200,"2016-05-03","BBNI"
2315,2325,2260,2310,85179600,"2016-05-04","BBNI"
2325,2325,2235,2245,79900800,"2016-05-09","BBNI"
2250,2285,2225,2280,66174200,"2016-05-10","BBNI"
2340,2340,2280,2340,87665600,"2016-05-11","BBNI"
2325,2350,2280,2295,40197400,"2016-05-12","BBNI"
2310,2310,2220,2240,47935400,"2016-05-13","BBNI"
2250,2250,2200,2205,34449000,"2016-05-16","BBNI"
2225,2235,2140,2155,57105400,"2016-05-17","BBNI"
2155,2210,2135,2200,83008400,"2016-05-18","BBNI"
2200,2210,2145,2180,66842800,"2016-05-19","BBNI"
2165,2200,2155,2190,38334000,"2016-05-20","BBNI"
2190,2220,2180,2215,45252000,"2016-05-23","BBNI"
2215,2230,2205,2220,60892400,"2016-05-24","BBNI"
2240,2260,2235,2255,52952600,"2016-05-25","BBNI"
2270,2285,2240,2275,58018000,"2016-05-26","BBNI"
2275,2340,2265,2315,72232000,"2016-05-27","BBNI"
2340,2380,2325,2360,70281600,"2016-05-30","BBNI"
2375,2400,2335,2400,107822000,"2016-05-31","BBNI"
2360,2395,2360,2385,39239400,"2016-06-01","BBNI"
2365,2375,2325,2345,45170800,"2016-06-02","BBNI"
2355,2365,2335,2350,30887600,"2016-06-03","BBNI"
2365,2385,2360,2385,40213200,"2016-06-06","BBNI"
2390,2425,2385,2410,77013200,"2016-06-07","BBNI"
2410,2420,2395,2410,45401000,"2016-06-08","BBNI"
2410,2415,2385,2385,34223400,"2016-06-09","BBNI"
2380,2410,2375,2380,21907800,"2016-06-10","BBNI"
2380,2380,2335,2345,22057600,"2016-06-13","BBNI"
2345,2360,2325,2330,32158600,"2016-06-14","BBNI"
2335,2365,2330,2365,31730400,"2016-06-15","BBNI"
2370,2380,2325,2335,25365200,"2016-06-16","BBNI"
2350,2360,2300,2330,33567000,"2016-06-17","BBNI"
2340,2375,2330,2360,27096400,"2016-06-20","BBNI"
2365,2425,2365,2425,60063400,"2016-06-21","BBNI"
2425,2460,2415,2460,54990800,"2016-06-22","BBNI"
2460,2460,2430,2445,26242000,"2016-06-23","BBNI"
2445,2450,2345,2445,42348400,"2016-06-24","BBNI"
2420,2435,2395,2420,34305600,"2016-06-27","BBNI"
2420,2475,2420,2475,89369600,"2016-06-28","BBNI"
2490,2600,2490,2600,193299400,"2016-06-29","BBNI"
2625,2637.5,2562.5,2600,89815600,"2016-06-30","BBNI"
2612.5,2612.5,2550,2575,18938800,"2016-07-01","BBNI"
2625,2675,2625,2650,82032600,"2016-07-11","BBNI"
2662.5,2725,2650,2712.5,89284400,"2016-07-12","BBNI"
2700,2737.5,2675,2700,32359400,"2016-07-13","BBNI"
2725,2725,2650,2650,38639000,"2016-07-14","BBNI"
2687.5,2725,2675,2725,49068800,"2016-07-15","BBNI"
2700,2737.5,2675,2737.5,23133600,"2016-07-18","BBNI"
2750,2837.5,2725,2800,67542000,"2016-07-19","BBNI"
2800,2850,2787.5,2825,47380800,"2016-07-20","BBNI"
2837.5,2837.5,2762.5,2787.5,33854200,"2016-07-21","BBNI"
2750,2750,2650,2650,82960400,"2016-07-22","BBNI"
2675,2687.5,2562.5,2587.5,99805800,"2016-07-25","BBNI"
2587.5,2662.5,2575,2612.5,93338200,"2016-07-26","BBNI"
2650,2725,2637.5,2687.5,142380000,"2016-07-27","BBNI"
2712.5,2725,2650,2700,50094000,"2016-07-28","BBNI"
2712.5,2725,2637.5,2675,59318600,"2016-07-29","BBNI"
2700,2787.5,2700,2762.5,97916000,"2016-08-01","BBNI"
2762.5,2775,2737.5,2737.5,45848000,"2016-08-02","BBNI"
2725,2750,2700,2712.5,34281200,"2016-08-03","BBNI"
2725,2750,2712.5,2725,34422400,"2016-08-04","BBNI"
2750,2862.5,2750,2825,171376800,"2016-08-05","BBNI"
2862.5,2937.5,2862.5,2925,123426000,"2016-08-08","BBNI"
2925,2950,2875,2900,65053600,"2016-08-09","BBNI"
2912.5,2987.5,2837.5,2850,53035800,"2016-08-10","BBNI"
2875,2887.5,2812.5,2812.5,43047200,"2016-08-11","BBNI"
2825,2850,2800,2812.5,64775000,"2016-08-12","BBNI"
2812.5,2837.5,2737.5,2825,65522200,"2016-08-15","BBNI"
2825,2900,2825,2900,58990600,"2016-08-16","BBNI"
2912.5,2975,2900,2937.5,101171000,"2016-08-18","BBNI"
2937.5,2987.5,2912.5,2925,41857800,"2016-08-19","BBNI"
2875,2900,2825,2887.5,49093000,"2016-08-22","BBNI"
2837.5,2912.5,2812.5,2900,50082000,"2016-08-23","BBNI"
2887.5,2925,2875,2912.5,17418400,"2016-08-24","BBNI"
2912.5,2925,2875,2925,36384200,"2016-08-25","BBNI"
2925,2925,2887.5,2912.5,19038800,"2016-08-26","BBNI"
2912.5,2912.5,2862.5,2900,34195000,"2016-08-29","BBNI"
2875,2912.5,2875,2912.5,44307200,"2016-08-30","BBNI"
2887.5,2937.5,2875,2937.5,32995200,"2016-08-31","BBNI"
2937.5,2937.5,2900,2925,20124400,"2016-09-01","BBNI"
2925,2937.5,2887.5,2912.5,38595200,"2016-09-02","BBNI"
2912.5,2937.5,2912.5,2912.5,24090000,"2016-09-05","BBNI"
2875,2925,2875,2925,33815000,"2016-09-06","BBNI"
2912.5,2937.5,2900,2912.5,35455600,"2016-09-07","BBNI"
2900,2925,2862.5,2900,25361000,"2016-09-08","BBNI"
2875,2875,2787.5,2837.5,75302200,"2016-09-09","BBNI"
2800,2875,2762.5,2812.5,59164400,"2016-09-13","BBNI"
2812.5,2812.5,2675,2750,88428800,"2016-09-14","BBNI"
2725,2775,2675,2762.5,142632000,"2016-09-15","BBNI"
2787.5,2812.5,2712.5,2737.5,115130000,"2016-09-16","BBNI"
2762.5,2762.5,2650,2650,86004800,"2016-09-19","BBNI"
2662.5,2725,2662.5,2725,66974200,"2016-09-20","BBNI"
2700,2750,2687.5,2737.5,43238400,"2016-09-21","BBNI"
2775,2800,2725,2787.5,56785600,"2016-09-22","BBNI"
2762.5,2787.5,2725,2762.5,56021000,"2016-09-23","BBNI"
2787.5,2787.5,2750,2762.5,22779400,"2016-09-26","BBNI"
2737.5,2812.5,2712.5,2800,75715400,"2016-09-27","BBNI"
2800,2825,2775,2812.5,46971200,"2016-09-28","BBNI"
2837.5,2837.5,2787.5,2800,22490200,"2016-09-29","BBNI"
2800,2812.5,2750,2775,46017000,"2016-09-30","BBNI"
2800,2812.5,2775,2812.5,23626600,"2016-10-03","BBNI"
2787.5,2812.5,2750,2787.5,37721200,"2016-10-04","BBNI"
2775,2787.5,2725,2762.5,46409400,"2016-10-05","BBNI"
2762.5,2775,2675,2700,57628200,"2016-10-06","BBNI"
2700,2700,2625,2650,52964200,"2016-10-07","BBNI"
2662.5,2675,2637.5,2650,21297000,"2016-10-10","BBNI"
2650,2675,2575,2600,50950600,"2016-10-11","BBNI"
2587.5,2600,2575,2587.5,40623800,"2016-10-12","BBNI"
2600,2712.5,2575,2687.5,151527200,"2016-10-13","BBNI"
2712.5,2750,2675,2737.5,71206000,"2016-10-14","BBNI"
2725,2775,2712.5,2750,48777400,"2016-10-17","BBNI"
2737.5,2762.5,2687.5,2700,64476400,"2016-10-18","BBNI"
2712.5,2725,2687.5,2700,38732400,"2016-10-19","BBNI"
2725,2750,2712.5,2725,28023800,"2016-10-20","BBNI"
2712.5,2737.5,2712.5,2712.5,16972400,"2016-10-21","BBNI"
2712.5,2750,2712.5,2725,12904000,"2016-10-24","BBNI"
2725,2750,2700,2737.5,26919200,"2016-10-25","BBNI"
2737.5,2750,2712.5,2725,39708800,"2016-10-26","BBNI"
2737.5,2762.5,2700,2762.5,36726800,"2016-10-27","BBNI"
2762.5,2775,2750,2762.5,25195200,"2016-10-28","BBNI"
2775,2800,2762.5,2787.5,27359600,"2016-10-31","BBNI"
2800,2800,2750,2762.5,16872600,"2016-11-01","BBNI"
2762.5,2762.5,2712.5,2762.5,20852000,"2016-11-02","BBNI"
2737.5,2762.5,2725,2737.5,28545600,"2016-11-03","BBNI"
2700,2812.5,2700,2800,40066000,"2016-11-04","BBNI"
2775,2825,2750,2787.5,42251400,"2016-11-07","BBNI"
2812.5,2862.5,2787.5,2862.5,50772000,"2016-11-08","BBNI"
2850,2850,2700,2787.5,80248800,"2016-11-09","BBNI"
2812.5,2825,2775,2787.5,39344400,"2016-11-10","BBNI"
2725,2725,2512.5,2575,147343200,"2016-11-11","BBNI"
2525,2625,2405,2562.5,77205800,"2016-11-14","BBNI"
2562.5,2625,2500,2500,94661400,"2016-11-15","BBNI"
2537.5,2662.5,2537.5,2612.5,85505200,"2016-11-16","BBNI"
2612.5,2662.5,2600,2612.5,47763000,"2016-11-17","BBNI"
2650,2650,2600,2612.5,27620400,"2016-11-18","BBNI"
2650,2650,2600,2600,46062400,"2016-11-21","BBNI"
2600,2625,2575,2625,29017600,"2016-11-22","BBNI"
2600,2612.5,2550,2562.5,67469000,"2016-11-23","BBNI"
2550,2587.5,2500,2500,57387600,"2016-11-24","BBNI"
2500,2575,2500,2512.5,20519800,"2016-11-25","BBNI"
2512.5,2550,2512.5,2537.5,15719400,"2016-11-28","BBNI"
2537.5,2600,2537.5,2550,21526000,"2016-11-29","BBNI"
2575,2637.5,2562.5,2587.5,52320200,"2016-11-30","BBNI"
2600,2650,2600,2637.5,40543400,"2016-12-01","BBNI"
2650,2675,2625,2650,20305200,"2016-12-02","BBNI"
2637.5,2687.5,2637.5,2662.5,27042200,"2016-12-05","BBNI"
2700,2700,2662.5,2687.5,30842800,"2016-12-06","BBNI"
2675,2712.5,2662.5,2675,19935600,"2016-12-07","BBNI"
2687.5,2712.5,2675,2712.5,24786400,"2016-12-08","BBNI"
2750,2762.5,2700,2737.5,10871000,"2016-12-09","BBNI"
2700,2762.5,2700,2737.5,42354800,"2016-12-13","BBNI"
2775,2775,2725,2737.5,21261800,"2016-12-14","BBNI"
2700,2737.5,2675,2700,24828000,"2016-12-15","BBNI"
2750,2750,2675,2675,41465400,"2016-12-16","BBNI"
2712.5,2750,2687.5,2712.5,32474200,"2016-12-19","BBNI"
2750,2750,2675,2700,17226400,"2016-12-20","BBNI"
2725,2737.5,2675,2675,32095000,"2016-12-21","BBNI"
2712.5,2725,2637.5,2650,16088400,"2016-12-22","BBNI"
2637.5,2700,2612.5,2625,18293400,"2016-12-23","BBNI"
2600,2650,2600,2625,7868400,"2016-12-27","BBNI"
2625,2725,2625,2687.5,27567000,"2016-12-28","BBNI"
2687.5,2762.5,2687.5,2737.5,38823600,"2016-12-29","BBNI"
2750,2825,2725,2762.5,56855600,"2016-12-30","BBNI"
2762.5,2762.5,2762.5,2762.5,0,"2017-01-02","BBNI"
2762.5,2762.5,2725,2737.5,13421000,"2017-01-03","BBNI"
2750,2800,2737.5,2800,42813200,"2017-01-04","BBNI"
2825,2825,2775,2812.5,21081800,"2017-01-05","BBNI"
2800,2837.5,2787.5,2800,23327000,"2017-01-06","BBNI"
2825,2837.5,2775,2775,11181400,"2017-01-09","BBNI"
2812.5,2812.5,2775,2800,18516800,"2017-01-10","BBNI"
2812.5,2812.5,2787.5,2800,24233200,"2017-01-11","BBNI"
2812.5,2812.5,2775,2775,10459600,"2017-01-12","BBNI"
2775,2800,2700,2737.5,21799800,"2017-01-13","BBNI"
2762.5,2812.5,2737.5,2737.5,34845200,"2017-01-16","BBNI"
2737.5,2775,2737.5,2762.5,36704400,"2017-01-17","BBNI"
2787.5,2787.5,2762.5,2787.5,41365400,"2017-01-18","BBNI"
2787.5,2800,2725,2725,24863600,"2017-01-19","BBNI"
2737.5,2762.5,2725,2725,22994600,"2017-01-20","BBNI"
2750,2787.5,2725,2762.5,35973800,"2017-01-23","BBNI"
2775,2787.5,2750,2775,20096600,"2017-01-24","BBNI"
2800,2800,2750,2750,51693400,"2017-01-25","BBNI"
2775,2812.5,2762.5,2800,65486200,"2017-01-26","BBNI"
2800,2900,2787.5,2875,121405400,"2017-01-27","BBNI"
2887.5,2900,2850,2862.5,56967600,"2017-01-30","BBNI"
2850,2862.5,2812.5,2850,39560600,"2017-01-31","BBNI"
2850,2975,2837.5,2975,139906000,"2017-02-01","BBNI"
2987.5,3037.5,2975,3012.5,86636200,"2017-02-02","BBNI"
3000,3012.5,2975,2987.5,36413600,"2017-02-03","BBNI"
3025,3075,3000,3012.5,49930600,"2017-02-06","BBNI"
3012.5,3050,3012.5,3050,50780200,"2017-02-07","BBNI"
3062.5,3087.5,3037.5,3062.5,104383600,"2017-02-08","BBNI"
3087.5,3125,3075,3100,130720800,"2017-02-09","BBNI"
3125,3137.5,3100,3125,88864600,"2017-02-10","BBNI"
3150,3150,3125,3150,57634200,"2017-02-13","BBNI"
3150,3162.5,3087.5,3150,46191600,"2017-02-14","BBNI"
3150,3150,3150,3150,0,"2017-02-15","BBNI"
3125,3137.5,3062.5,3100,88349000,"2017-02-16","BBNI"
3150,3150,3100,3150,34119000,"2017-02-17","BBNI"
3125,3150,3100,3137.5,32296800,"2017-02-20","BBNI"
3150,3150,3100,3137.5,39851600,"2017-02-21","BBNI"
3137.5,3150,3100,3137.5,41170800,"2017-02-22","BBNI"
3125,3162.5,3112.5,3162.5,26113000,"2017-02-23","BBNI"
3175,3187.5,3137.5,3175,37439800,"2017-02-24","BBNI"
3175,3175,3062.5,3087.5,62320000,"2017-02-27","BBNI"
3100,3137.5,3087.5,3125,37481000,"2017-02-28","BBNI"
3075,3125,3075,3112.5,43642400,"2017-03-01","BBNI"
3137.5,3175,3112.5,3112.5,40377000,"2017-03-02","BBNI"
3150,3175,3125,3175,50498600,"2017-03-03","BBNI"
3175,3175,3137.5,3150,28593800,"2017-03-06","BBNI"
3175,3175,3125,3150,36690400,"2017-03-07","BBNI"
3150,3150,3125,3137.5,26250000,"2017-03-08","BBNI"
3200,3200,3137.5,3200,22003000,"2017-03-09","BBNI"
3200,3212.5,3150,3150,25122600,"2017-03-10","BBNI"
3225,3225,3150,3175,40875000,"2017-03-13","BBNI"
3200,3212.5,3162.5,3187.5,16369200,"2017-03-14","BBNI"
3150,3212.5,3150,3200,41721200,"2017-03-15","BBNI"
3225,3300,3200,3300,87940800,"2017-03-16","BBNI"
3325,3350,3287.5,3350,77644200,"2017-03-17","BBNI"
3300,3387.5,3275,3300,43940200,"2017-03-20","BBNI"
3300,3312.5,3225,3287.5,58168800,"2017-03-21","BBNI"
3275,3300,3212.5,3300,94426200,"2017-03-22","BBNI"
3337.5,3475,3325,3450,109918400,"2017-03-23","BBNI"
3375,3412.5,3350,3400,40437600,"2017-03-24","BBNI"
3262.5,3387.5,3237.5,3262.5,69825000,"2017-03-27","BBNI"
3262.5,3375,3262.5,3300,70928600,"2017-03-29","BBNI"
3187.5,3312.5,3175,3187.5,95210600,"2017-03-30","BBNI"
3200,3237.5,3187.5,3237.5,98190600,"2017-03-31","BBNI"
3200,3250,3200,3225,37513400,"2017-04-03","BBNI"
3250,3300,3225,3275,28773800,"2017-04-04","BBNI"
3287.5,3300,3262.5,3287.5,34305400,"2017-04-05","BBNI"
3287.5,3350,3262.5,3350,42290200,"2017-04-06","BBNI"
3300,3312.5,3225,3237.5,69664000,"2017-04-07","BBNI"
3237.5,3287.5,3212.5,3225,55668000,"2017-04-10","BBNI"
3225,3225,3162.5,3187.5,43714200,"2017-04-11","BBNI"
3200,3212.5,3150,3187.5,49709200,"2017-04-12","BBNI"
3200,3212.5,3125,3137.5,107989600,"2017-04-13","BBNI"
3137.5,3150,3087.5,3125,35810200,"2017-04-17","BBNI"
3150,3187.5,3137.5,3175,44421200,"2017-04-18","BBNI"
3175,3175,3175,3175,0,"2017-04-19","BBNI"
3125,3125,3062.5,3125,99001000,"2017-04-20","BBNI"
3125,3137.5,3037.5,3075,108255200,"2017-04-21","BBNI"
3075,3125,3062.5,3100,114931600,"2017-04-25","BBNI"
3125,3225,3125,3200,88643800,"2017-04-26","BBNI"
3187.5,3212.5,3175,3187.5,30487600,"2017-04-27","BBNI"
3162.5,3200,3162.5,3187.5,29885600,"2017-04-28","BBNI"
3212.5,3225,3187.5,3212.5,25304000,"2017-05-02","BBNI"
3225,3225,3187.5,3200,22819000,"2017-05-03","BBNI"
3200,3312.5,3200,3312.5,53207000,"2017-05-04","BBNI"
3287.5,3312.5,3275,3287.5,33947600,"2017-05-05","BBNI"
3312.5,3400,3300,3362.5,52663600,"2017-05-08","BBNI"
3400,3400,3312.5,3325,66973800,"2017-05-09","BBNI"
3337.5,3375,3275,3287.5,62057000,"2017-05-10","BBNI"
3362.5,3362.5,3287.5,3337.5,25568400,"2017-05-12","BBNI"
3350,3350,3250,3262.5,16491800,"2017-05-15","BBNI"
3300,3300,3225,3275,38206000,"2017-05-16","BBNI"
3275,3300,3200,3250,49303400,"2017-05-17","BBNI"
3200,3300,3187.5,3262.5,70218600,"2017-05-18","BBNI"
3250,3600,3250,3350,78460600,"2017-05-19","BBNI"
3437.5,3475,3362.5,3412.5,86980000,"2017-05-22","BBNI"
3350,3400,3275,3287.5,73723600,"2017-05-23","BBNI"
3237.5,3325,3225,3262.5,39729400,"2017-05-24","BBNI"
3300,3300,3225,3237.5,60636600,"2017-05-26","BBNI"
3237.5,3262.5,3237.5,3262.5,22523800,"2017-05-29","BBNI"
3287.5,3287.5,3237.5,3262.5,22183400,"2017-05-30","BBNI"
3237.5,3275,3237.5,3275,64066000,"2017-05-31","BBNI"
3275,3275,3275,3275,0,"2017-06-01","BBNI"
3287.5,3300,3200,3225,66151400,"2017-06-02","BBNI"
3200,3262.5,3200,3237.5,26167200,"2017-06-05","BBNI"
3225,3262.5,3225,3250,15752200,"2017-06-06","BBNI"
3212.5,3250,3212.5,3237.5,16201200,"2017-06-07","BBNI"
3212.5,3237.5,3200,3225,41492000,"2017-06-08","BBNI"
3200,3225,3175,3200,64262400,"2017-06-09","BBNI"
3187.5,3225,3187.5,3225,17724600,"2017-06-12","BBNI"
3200,3250,3200,3225,36639000,"2017-06-13","BBNI"
3225,3250,3212.5,3250,29828400,"2017-06-14","BBNI"
3237.5,3300,3237.5,3287.5,27510600,"2017-06-15","BBNI"
3262.5,3325,3250,3250,54740000,"2017-06-16","BBNI"
3250,3287.5,3250,3275,23813000,"2017-06-19","BBNI"
3287.5,3387.5,3275,3350,43861400,"2017-06-20","BBNI"
3325,3325,3287.5,3312.5,50395400,"2017-06-21","BBNI"
3337.5,3337.5,3262.5,3300,67970200,"2017-06-22","BBNI"
3300,3300,3300,3300,0,"2017-06-23","BBNI"
3300,3300,3300,3300,0,"2017-06-26","BBNI"
3300,3300,3300,3300,0,"2017-06-27","BBNI"
3300,3300,3300,3300,0,"2017-06-28","BBNI"
3300,3300,3300,3300,0,"2017-06-29","BBNI"
3300,3300,3300,3300,0,"2017-06-30","BBNI"
3300,3350,3275,3300,78688000,"2017-07-03","BBNI"
3312.5,3337.5,3275,3287.5,40810000,"2017-07-04","BBNI"
3300,3325,3287.5,3325,32820000,"2017-07-05","BBNI"
3312.5,3387.5,3312.5,3387.5,36769400,"2017-07-06","BBNI"
3350,3412.5,3350,3362.5,46046200,"2017-07-07","BBNI"
3350,3437.5,3312.5,3425,33435800,"2017-07-10","BBNI"
3425,3487.5,3412.5,3450,56502800,"2017-07-11","BBNI"
3450,3525,3437.5,3500,46648600,"2017-07-12","BBNI"
3525,3550,3462.5,3512.5,41157200,"2017-07-13","BBNI"
3512.5,3550,3500,3550,29511000,"2017-07-14","BBNI"
3537.5,3550,3487.5,3512.5,27866400,"2017-07-17","BBNI"
3487.5,3525,3462.5,3500,42780000,"2017-07-18","BBNI"
3475,3525,3475,3500,9804400,"2017-07-19","BBNI"
3500,3500,3462.5,3475,34954600,"2017-07-20","BBNI"
3450,3487.5,3437.5,3475,14910000,"2017-07-21","BBNI"
3500,3537.5,3475,3525,32003200,"2017-07-24","BBNI"
3537.5,3550,3512.5,3550,18762400,"2017-07-25","BBNI"
3512.5,3575,3512.5,3575,17456600,"2017-07-26","BBNI"
3587.5,3650,3550,3650,43950400,"2017-07-27","BBNI"
3637.5,3675,3625,3675,31100000,"2017-07-28","BBNI"
3675,3725,3637.5,3725,39497000,"2017-07-31","BBNI"
3712.5,3712.5,3625,3625,34837800,"2017-08-01","BBNI"
3637.5,3650,3575,3637.5,21540400,"2017-08-02","BBNI"
3625,3650,3587.5,3587.5,12995800,"2017-08-03","BBNI"
3625,3650,3612.5,3637.5,22174200,"2017-08-04","BBNI"
3575,3650,3575,3587.5,19663600,"2017-08-07","BBNI"
3587.5,3637.5,3562.5,3612.5,27112600,"2017-08-08","BBNI"
3650,3650,3600,3637.5,30474600,"2017-08-09","BBNI"
3650,3675,3625,3637.5,51320800,"2017-08-10","BBNI"
3662.5,3662.5,3612.5,3637.5,32354600,"2017-08-11","BBNI"
3662.5,3675,3637.5,3650,37100400,"2017-08-14","BBNI"
3675,3725,3662.5,3700,41808200,"2017-08-15","BBNI"
3725,3725,3662.5,3700,34834000,"2017-08-16","BBNI"
3700,3700,3700,3700,0,"2017-08-17","BBNI"
3675,3725,3662.5,3700,50459600,"2017-08-18","BBNI"
3712.5,3725,3675,3700,35679000,"2017-08-21","BBNI"
3662.5,3700,3662.5,3700,31880800,"2017-08-22","BBNI"
3712.5,3725,3662.5,3700,20972400,"2017-08-23","BBNI"
3725,3725,3687.5,3712.5,29051400,"2017-08-24","BBNI"
3725,3725,3675,3712.5,15856800,"2017-08-25","BBNI"
3687.5,3712.5,3675,3687.5,14060200,"2017-08-28","BBNI"
3700,3700,3650,3675,28986000,"2017-08-29","BBNI"
3650,3687.5,3625,3675,34258200,"2017-08-30","BBNI"
3650,3687.5,3650,3675,19382600,"2017-08-31","BBNI"
3675,3675,3675,3675,0,"2017-09-01","BBNI"
3650,3662.5,3562.5,3600,21464800,"2017-09-04","BBNI"
3600,3612.5,3537.5,3612.5,21064200,"2017-09-05","BBNI"
3575,3625,3537.5,3600,35728200,"2017-09-06","BBNI"
3575,3650,3562.5,3650,28816600,"2017-09-07","BBNI"
3575,3637.5,3575,3612.5,34090800,"2017-09-08","BBNI"
3600,3625,3600,3612.5,10727800,"2017-09-11","BBNI"
3637.5,3637.5,3600,3625,55121600,"2017-09-12","BBNI"
3600,3637.5,3600,3625,15760000,"2017-09-13","BBNI"
3625,3625,3587.5,3625,22083200,"2017-09-14","BBNI"
3587.5,3650,3587.5,3637.5,58041000,"2017-09-15","BBNI"
3650,3650,3612.5,3625,36413200,"2017-09-18","BBNI"
3637.5,3675,3625,3675,22051400,"2017-09-19","BBNI"
3675,3687.5,3650,3687.5,24931800,"2017-09-20","BBNI"
3687.5,3687.5,3687.5,3687.5,0,"2017-09-21","BBNI"
3687.5,3750,3662.5,3737.5,55570800,"2017-09-22","BBNI"
3750,3787.5,3737.5,3750,19905000,"2017-09-25","BBNI"
3787.5,3787.5,3700,3700,26820400,"2017-09-26","BBNI"
3712.5,3712.5,3625,3637.5,45995600,"2017-09-27","BBNI"
3625,3675,3612.5,3650,30117200,"2017-09-28","BBNI"
3675,3725,3662.5,3700,36827000,"2017-09-29","BBNI"
3750,3787.5,3700,3737.5,16754200,"2017-10-02","BBNI"
3762.5,3875,3750,3825,44025600,"2017-10-03","BBNI"
3850,3850,3787.5,3812.5,24178600,"2017-10-04","BBNI"
3850,3850,3737.5,3750,36479800,"2017-10-05","BBNI"
3775,3775,3712.5,3712.5,22916600,"2017-10-06","BBNI"
3762.5,3762.5,3675,3687.5,16586600,"2017-10-09","BBNI"
3687.5,3725,3650,3650,33340000,"2017-10-10","BBNI"
3650,3687.5,3637.5,3650,38843400,"2017-10-11","BBNI"
3675,3775,3650,3750,84402000,"2017-10-12","BBNI"
3787.5,3825,3775,3812.5,32849600,"2017-10-13","BBNI"
3812.5,3812.5,3750,3762.5,30412000,"2017-10-16","BBNI"
3787.5,3800,3750,3775,24675600,"2017-10-17","BBNI"
3812.5,3850,3787.5,3825,37451200,"2017-10-18","BBNI"
3850,3850,3800,3837.5,26468400,"2017-10-19","BBNI"
3825,3837.5,3787.5,3825,35181800,"2017-10-20","BBNI"
3825,3850,3775,3775,19664800,"2017-10-23","BBNI"
3812.5,3812.5,3762.5,3775,28144400,"2017-10-24","BBNI"
3800,3825,3762.5,3800,31484200,"2017-10-25","BBNI"
3825,3862.5,3800,3800,43112200,"2017-10-26","BBNI"
3850,3875,3837.5,3850,51126400,"2017-10-27","BBNI"
3875,3875,3800,3800,15308000,"2017-10-30","BBNI"
3850,3850,3787.5,3800,28586200,"2017-10-31","BBNI"
3825,3962.5,3825,3962.5,66702600,"2017-11-01","BBNI"
3962.5,4000,3912.5,3912.5,22962000,"2017-11-02","BBNI"
3925,3925,3875,3875,23064200,"2017-11-03","BBNI"
3900,3925,3850,3850,32297000,"2017-11-06","BBNI"
3887.5,3975,3887.5,3975,30663000,"2017-11-07","BBNI"
3987.5,4000,3925,3937.5,24461600,"2017-11-08","BBNI"
3937.5,3987.5,3925,3987.5,24000400,"2017-11-09","BBNI"
4000,4012.5,3962.5,3987.5,18561000,"2017-11-10","BBNI"
3987.5,3987.5,3912.5,3925,40349400,"2017-11-13","BBNI"
3925,3950,3925,3937.5,29833400,"2017-11-14","BBNI"
3925,3925,3825,3837.5,42070400,"2017-11-15","BBNI"
3875,3987.5,3837.5,3937.5,33774000,"2017-11-16","BBNI"
3937.5,4125,3937.5,4087.5,32994200,"2017-11-17","BBNI"
4087.5,4125,3987.5,3987.5,22218200,"2017-11-20","BBNI"
4025,4025,3950,3962.5,20395800,"2017-11-21","BBNI"
3987.5,4125,3987.5,4125,56956400,"2017-11-22","BBNI"
4100,4137.5,4100,4112.5,15367600,"2017-11-23","BBNI"
4162.5,4162.5,4087.5,4112.5,16894600,"2017-11-24","BBNI"
4137.5,4137.5,4050,4075,19265800,"2017-11-27","BBNI"
4050,4200,4025,4200,39602200,"2017-11-28","BBNI"
4187.5,4200,4125,4200,27398000,"2017-11-29","BBNI"
4162.5,4200,4050,4050,46617800,"2017-11-30","BBNI"
4050,4050,4050,4050,0,"2017-12-01","BBNI"
4137.5,4150,4100,4112.5,39724000,"2017-12-04","BBNI"
4150,4225,4137.5,4225,29186000,"2017-12-05","BBNI"
4237.5,4312.5,4200,4262.5,31801600,"2017-12-06","BBNI"
4225,4300,4212.5,4262.5,19778000,"2017-12-07","BBNI"
4287.5,4425,4275,4425,57970000,"2017-12-08","BBNI"
4425,4450,4412.5,4450,37139000,"2017-12-11","BBNI"
4400,4487.5,4400,4400,23971400,"2017-12-12","BBNI"
4375,4587.5,4375,4550,35945600,"2017-12-13","BBNI"
4550,4625,4550,4612.5,34487600,"2017-12-14","BBNI"
4575,4687.5,4562.5,4687.5,45623800,"2017-12-15","BBNI"
4650,4675,4550,4650,34211200,"2017-12-18","BBNI"
4650,4825,4637.5,4762.5,24860400,"2017-12-19","BBNI"
4700,4800,4675,4762.5,33156400,"2017-12-20","BBNI"
4825,4962.5,4775,4925,59538000,"2017-12-21","BBNI"
4925,4987.5,4800,4925,135247200,"2017-12-22","BBNI"
4925,4925,4925,4925,0,"2017-12-25","BBNI"
4925,4925,4925,4925,0,"2017-12-26","BBNI"
4925,4975,4875,4950,30633200,"2017-12-27","BBNI"
4975,4987.5,4925,4962.5,211920600,"2017-12-28","BBNI"
4950,5000,4900,4950,88298600,"2017-12-29","BBNI"
4950,4950,4950,4950,0,"2018-01-01","BBNI"
4950,5000,4837.5,4887.5,24868000,"2018-01-02","BBNI"
4887.5,4900,4687.5,4712.5,53786400,"2018-01-03","BBNI"
4675,4712.5,4575,4700,50780200,"2018-01-04","BBNI"
4700,4725,4625,4650,46092600,"2018-01-05","BBNI"
4650,4687.5,4637.5,4650,41349400,"2018-01-08","BBNI"
4650,4662.5,4625,4650,28577200,"2018-01-09","BBNI"
4650,4662.5,4612.5,4637.5,49823600,"2018-01-10","BBNI"
4637.5,4675,4600,4637.5,53450000,"2018-01-11","BBNI"
4637.5,4675,4637.5,4637.5,47965600,"2018-01-12","BBNI"
4650,4812.5,4650,4750,58879800,"2018-01-15","BBNI"
4775,4825,4762.5,4800,40633200,"2018-01-16","BBNI"
4800,4825,4762.5,4800,51065400,"2018-01-17","BBNI"
4825,4837.5,4700,4750,41036600,"2018-01-18","BBNI"
4775,4775,4650,4712.5,48248000,"2018-01-19","BBNI"
4700,4725,4662.5,4700,48618200,"2018-01-22","BBNI"
4725,4825,4712.5,4825,33345800,"2018-01-23","BBNI"
4800,4875,4787.5,4862.5,31866000,"2018-01-24","BBNI"
4875,4875,4775,4800,31179800,"2018-01-25","BBNI"
4800,4862.5,4800,4800,18113800,"2018-01-26","BBNI"
4800,4812.5,4650,4750,43650600,"2018-01-29","BBNI"
4712.5,4725,4612.5,4612.5,52189600,"2018-01-30","BBNI"
4600,4700,4562.5,4700,48221400,"2018-01-31","BBNI"
4675,4725,4650,4662.5,38814200,"2018-02-01","BBNI"
4700,4700,4637.5,4650,28083000,"2018-02-02","BBNI"
4550,4650,4525,4637.5,42141600,"2018-02-05","BBNI"
4487.5,4587.5,4462.5,4537.5,66860400,"2018-02-06","BBNI"
4562.5,4775,4562.5,4775,67478600,"2018-02-07","BBNI"
4775,4775,4712.5,4750,50903000,"2018-02-08","BBNI"
4675,4750,4625,4712.5,38761800,"2018-02-09","BBNI"
4700,4762.5,4700,4762.5,20123800,"2018-02-12","BBNI"
4787.5,4900,4787.5,4850,56807200,"2018-02-13","BBNI"
4837.5,4862.5,4837.5,4850,27068800,"2018-02-14","BBNI"
4850,4862.5,4775,4812.5,22594000,"2018-02-15","BBNI"
4812.5,4812.5,4812.5,4812.5,0,"2018-02-16","BBNI"
4812.5,4937.5,4812.5,4937.5,31345000,"2018-02-19","BBNI"
4937.5,4975,4925,4962.5,36932000,"2018-02-20","BBNI"
4962.5,5087.5,4950,5087.5,50223200,"2018-02-21","BBNI"
5087.5,5087.5,4875,4887.5,33322000,"2018-02-22","BBNI"
4937.5,4962.5,4900,4925,30031800,"2018-02-23","BBNI"
4925,4937.5,4875,4912.5,15133000,"2018-02-26","BBNI"
4912.5,4975,4912.5,4912.5,23121200,"2018-02-27","BBNI"
4875,4887.5,4787.5,4862.5,37228800,"2018-02-28","BBNI"
4825,4937.5,4812.5,4812.5,29107800,"2018-03-01","BBNI"
4812.5,4812.5,4750,4762.5,33001400,"2018-03-02","BBNI"
4712.5,4787.5,4712.5,4775,30119000,"2018-03-05","BBNI"
4775,4787.5,4575,4587.5,38385800,"2018-03-06","BBNI"
4625,4625,4412.5,4537.5,46561200,"2018-03-07","BBNI"
4612.5,4675,4575,4675,44365200,"2018-03-08","BBNI"
4687.5,4700,4587.5,4700,18643400,"2018-03-09","BBNI"
4725,4750,4662.5,4675,22744600,"2018-03-12","BBNI"
4687.5,4725,4625,4625,34127400,"2018-03-13","BBNI"
4575,4725,4562.5,4725,28243800,"2018-03-14","BBNI"
4725,4725,4637.5,4700,23676600,"2018-03-15","BBNI"
4700,4762.5,4512.5,4762.5,56727000,"2018-03-16","BBNI"
4775,4800,4712.5,4800,16168000,"2018-03-19","BBNI"
4800,4800,4600,4625,31426800,"2018-03-20","BBNI"
4600,4662.5,4600,4637.5,53244600,"2018-03-21","BBNI"
4662.5,4675,4437.5,4450,65698800,"2018-03-22","BBNI"
4350,4387.5,4312.5,4362.5,53481400,"2018-03-23","BBNI"
4362.5,4600,4362.5,4575,32974600,"2018-03-26","BBNI"
4600,4675,4537.5,4600,44409200,"2018-03-27","BBNI"
4500,4500,4275,4325,49024600,"2018-03-28","BBNI"
4387.5,4387.5,4212.5,4337.5,38270000,"2018-03-29","BBNI"
4337.5,4337.5,4337.5,4337.5,0,"2018-03-30","BBNI"
4362.5,4362.5,4312.5,4362.5,13011400,"2018-04-02","BBNI"
4337.5,4362.5,4300,4312.5,29600400,"2018-04-03","BBNI"
4325,4350,4125,4137.5,45351800,"2018-04-04","BBNI"
4200,4225,4075,4100,43163200,"2018-04-05","BBNI"
4100,4200,4075,4150,29745000,"2018-04-06","BBNI"
4150,4262.5,4150,4250,22361400,"2018-04-09","BBNI"
4275,4412.5,4262.5,4362.5,39371400,"2018-04-10","BBNI"
4425,4437.5,4287.5,4287.5,27757600,"2018-04-11","BBNI"
4325,4362.5,4262.5,4325,16139400,"2018-04-12","BBNI"
4350,4425,4337.5,4412.5,17638400,"2018-04-13","BBNI"
4412.5,4412.5,4412.5,4412.5,0,"2018-04-16","BBNI"
4412.5,4412.5,4412.5,4412.5,0,"2018-04-17","BBNI"
4475,4500,4350,4387.5,42338600,"2018-04-18","BBNI"
4387.5,4387.5,4387.5,4387.5,0,"2018-04-19","BBNI"
4387.5,4387.5,4387.5,4387.5,0,"2018-04-20","BBNI"
4362.5,4412.5,4312.5,4362.5,44285800,"2018-04-23","BBNI"
4362.5,4387.5,4175,4187.5,47569000,"2018-04-24","BBNI"
4187.5,4187.5,4187.5,4187.5,0,"2018-04-25","BBNI"
4187.5,4187.5,4187.5,4187.5,0,"2018-04-26","BBNI"
4187.5,4187.5,4187.5,4187.5,0,"2018-04-27","BBNI"
4075,4112.5,4025,4025,46437600,"2018-04-30","BBNI"
4025,4025,4025,4025,0,"2018-05-01","BBNI"
4025,4075,3962.5,4000,26325800,"2018-05-02","BBNI"
3987.5,3987.5,3850,3862.5,32683400,"2018-05-03","BBNI"
3775,3837.5,3650,3737.5,47915000,"2018-05-04","BBNI"
3737.5,3775,3662.5,3662.5,45072800,"2018-05-07","BBNI"
3662.5,3687.5,3600,3662.5,34080000,"2018-05-08","BBNI"
3687.5,4037.5,3675,4025,84378800,"2018-05-09","BBNI"
4025,4025,4025,4025,0,"2018-05-10","BBNI"
4075,4275,4075,4137.5,59191400,"2018-05-11","BBNI"
4025,4162.5,4025,4100,25569800,"2018-05-14","BBNI"
4100,4137.5,4025,4037.5,25320200,"2018-05-15","BBNI"
3987.5,4062.5,3800,4000,58816400,"2018-05-16","BBNI"
4000,4050,3900,3900,40817200,"2018-05-17","BBNI"
3912.5,3962.5,3787.5,3787.5,42973600,"2018-05-18","BBNI"
3750,3750,3650,3650,43757400,"2018-05-21","BBNI"
3650,3750,3562.5,3562.5,55586800,"2018-05-22","BBNI"
3587.5,3787.5,3587.5,3600,94261400,"2018-05-23","BBNI"
3650,3862.5,3650,3837.5,53658400,"2018-05-24","BBNI"
3850,3987.5,3812.5,3987.5,40285400,"2018-05-25","BBNI"
3987.5,4337.5,3962.5,4287.5,86863600,"2018-05-28","BBNI"
4287.5,4287.5,4287.5,4287.5,0,"2018-05-29","BBNI"
4212.5,4400,4150,4325,95135200,"2018-05-30","BBNI"
4375,4375,4187.5,4237.5,95773400,"2018-05-31","BBNI"
4237.5,4237.5,4237.5,4237.5,0,"2018-06-01","BBNI"
4125,4275,4125,4237.5,69138600,"2018-06-04","BBNI"
4200,4212.5,4125,4137.5,48378400,"2018-06-05","BBNI"
4100,4175,4075,4125,40252000,"2018-06-06","BBNI"
4125,4237.5,4125,4225,28292200,"2018-06-07","BBNI"
4175,4200,4025,4025,69727800,"2018-06-08","BBNI"
4025,4025,4025,4025,0,"2018-06-11","BBNI"
4025,4025,4025,4025,0,"2018-06-12","BBNI"
4025,4025,4025,4025,0,"2018-06-13","BBNI"
4025,4025,4025,4025,0,"2018-06-14","BBNI"
4025,4025,4025,4025,0,"2018-06-15","BBNI"
4025,4025,4025,4025,0,"2018-06-18","BBNI"
4025,4025,4025,4025,0,"2018-06-19","BBNI"
3900,3925,3762.5,3762.5,124367800,"2018-06-20","BBNI"
3750,3825,3700,3700,38436200,"2018-06-21","BBNI"
3687.5,3750,3637.5,3700,56812000,"2018-06-22","BBNI"
3750,3750,3612.5,3650,47743200,"2018-06-25","BBNI"
3600,3637.5,3575,3575,45583800,"2018-06-26","BBNI"
3575,3625,3500,3525,45340600,"2018-06-27","BBNI"
3500,3562.5,3400,3400,59204200,"2018-06-28","BBNI"
3425,3537.5,3412.5,3525,63937600,"2018-06-29","BBNI"
3562.5,3612.5,3500,3525,36233600,"2018-07-02","BBNI"
3525,3550,3375,3475,43162800,"2018-07-03","BBNI"
3512.5,3637.5,3400,3600,56031800,"2018-07-04","BBNI"
3637.5,3637.5,3475,3550,36731000,"2018-07-05","BBNI"
3575,3575,3450,3475,34994000,"2018-07-06","BBNI"
3500,3650,3462.5,3600,51496800,"2018-07-09","BBNI"
3650,3687.5,3550,3650,54029400,"2018-07-10","BBNI"
3575,3600,3525,3587.5,36394400,"2018-07-11","BBNI"
3550,3612.5,3512.5,3512.5,53100400,"2018-07-12","BBNI"
3550,3650,3537.5,3625,50913800,"2018-07-13","BBNI"
3650,3687.5,3612.5,3675,47717000,"2018-07-16","BBNI"
3650,3725,3637.5,3712.5,48973600,"2018-07-17","BBNI"
3700,3712.5,3625,3687.5,37139200,"2018-07-18","BBNI"
3725,3775,3687.5,3687.5,87599600,"2018-07-19","BBNI"
3662.5,3700,3600,3625,52653000,"2018-07-20","BBNI"
3650,3737.5,3637.5,3650,38023200,"2018-07-23","BBNI"
3650,3737.5,3650,3675,39779600,"2018-07-24","BBNI"
3675,3700,3637.5,3650,34586400,"2018-07-25","BBNI"
3675,3787.5,3675,3787.5,57461200,"2018-07-26","BBNI"
3800,3800,3725,3725,26280400,"2018-07-27","BBNI"
3725,3762.5,3700,3750,26875200,"2018-07-30","BBNI"
3762.5,3762.5,3662.5,3700,51961200,"2018-07-31","BBNI"
3700,3950,3687.5,3912.5,70371600,"2018-08-01","BBNI"
3887.5,3962.5,3850,3900,45352400,"2018-08-02","BBNI"
3900,3950,3850,3950,40284200,"2018-08-03","BBNI"
3962.5,4125,3950,4100,56627400,"2018-08-06","BBNI"
4100,4112.5,4000,4050,54457200,"2018-08-07","BBNI"
4137.5,4150,4025,4050,38430800,"2018-08-08","BBNI"
4000,4050,3925,3975,63746200,"2018-08-09","BBNI"
3950,4075,3950,3987.5,44564400,"2018-08-10","BBNI"
3925,3937.5,3687.5,3700,76200600,"2018-08-13","BBNI"
3675,3712.5,3600,3650,59987200,"2018-08-14","BBNI"
3675,3712.5,3462.5,3687.5,91331800,"2018-08-15","BBNI"
3637.5,3675,3525,3537.5,62182200,"2018-08-16","BBNI"
3537.5,3537.5,3537.5,3537.5,0,"2018-08-17","BBNI"
3637.5,3687.5,3575,3637.5,45915000,"2018-08-20","BBNI"
3650,3700,3600,3687.5,32475600,"2018-08-21","BBNI"
3687.5,3687.5,3687.5,3687.5,0,"2018-08-22","BBNI"
3687.5,3775,3612.5,3775,53901400,"2018-08-23","BBNI"
3725,3750,3662.5,3712.5,33672800,"2018-08-24","BBNI"
3750,3837.5,3725,3837.5,30290000,"2018-08-27","BBNI"
3875,3950,3862.5,3937.5,54147200,"2018-08-28","BBNI"
3937.5,3937.5,3837.5,3925,25725200,"2018-08-29","BBNI"
3962.5,3962.5,3800,3812.5,35013400,"2018-08-30","BBNI"
3750,3900,3712.5,3900,59789400,"2018-08-31","BBNI"
3900,3925,3837.5,3925,29308200,"2018-09-03","BBNI"
3875,3887.5,3750,3750,27216800,"2018-09-04","BBNI"
3700,3700,3500,3537.5,64997600,"2018-09-05","BBNI"
3500,3650,3475,3637.5,83033200,"2018-09-06","BBNI"
3612.5,3700,3575,3675,35350000,"2018-09-07","BBNI"
3600,3650,3562.5,3637.5,35205400,"2018-09-10","BBNI"
3637.5,3637.5,3637.5,3637.5,0,"2018-09-11","BBNI"
3662.5,3687.5,3550,3562.5,35547000,"2018-09-12","BBNI"
3600,3675,3600,3675,44958800,"2018-09-13","BBNI"
3700,3762.5,3675,3762.5,24322200,"2018-09-14","BBNI"
3762.5,3762.5,3600,3612.5,22685200,"2018-09-17","BBNI"
3650,3650,3575,3612.5,47723200,"2018-09-18","BBNI"
3612.5,3662.5,3587.5,3587.5,34212400,"2018-09-19","BBNI"
3600,3712.5,3600,3650,30649200,"2018-09-20","BBNI"
3712.5,3837.5,3700,3825,84890600,"2018-09-21","BBNI"
3800,3812.5,3662.5,3687.5,29753800,"2018-09-24","BBNI"
3625,3700,3625,3675,12861400,"2018-09-25","BBNI"
3650,3700,3650,3662.5,21784800,"2018-09-26","BBNI"
3687.5,3762.5,3675,3675,45618800,"2018-09-27","BBNI"
3687.5,3762.5,3675,3700,27470800,"2018-09-28","BBNI"
3712.5,3775,3700,3750,26562800,"2018-10-01","BBNI"
3737.5,3750,3625,3637.5,34934600,"2018-10-02","BBNI"
3650,3687.5,3625,3625,24585200,"2018-10-03","BBNI"
3600,3600,3425,3450,123736000,"2018-10-04","BBNI"
3450,3487.5,3400,3437.5,75743200,"2018-10-05","BBNI"
3412.5,3462.5,3387.5,3412.5,48992200,"2018-10-08","BBNI"
3412.5,3475,3412.5,3412.5,44143600,"2018-10-09","BBNI"
3437.5,3487.5,3425,3475,41122000,"2018-10-10","BBNI"
3375,3412.5,3337.5,3362.5,60893800,"2018-10-11","BBNI"
3387.5,3550,3387.5,3462.5,69904800,"2018-10-12","BBNI"
3475,3562.5,3450,3525,55786800,"2018-10-15","BBNI"
3537.5,3625,3525,3625,54997800,"2018-10-16","BBNI"
3675,3687.5,3637.5,3662.5,34304800,"2018-10-17","BBNI"
3662.5,3662.5,3575,3600,19334000,"2018-10-18","BBNI"
3537.5,3625,3537.5,3587.5,31419600,"2018-10-19","BBNI"
3600,3625,3575,3587.5,11799000,"2018-10-22","BBNI"
3575,3612.5,3550,3562.5,17643000,"2018-10-23","BBNI"
3550,3587.5,3487.5,3525,24047400,"2018-10-24","BBNI"
3475,3562.5,3462.5,3537.5,34361200,"2018-10-25","BBNI"
3537.5,3575,3525,3550,11779000,"2018-10-26","BBNI"
3575,3587.5,3487.5,3537.5,9894000,"2018-10-29","BBNI"
3537.5,3612.5,3512.5,3587.5,32280200,"2018-10-30","BBNI"
3612.5,3687.5,3587.5,3662.5,56326400,"2018-10-31","BBNI"
3700,3737.5,3662.5,3712.5,64499800,"2018-11-01","BBNI"
3750,3887.5,3737.5,3887.5,117606000,"2018-11-02","BBNI"
3825,3850,3762.5,3800,39611800,"2018-11-05","BBNI"
3837.5,3962.5,3837.5,3875,54707200,"2018-11-06","BBNI"
3900,3900,3850,3900,44942000,"2018-11-07","BBNI"
3950,4037.5,3937.5,3950,86107000,"2018-11-08","BBNI"
3987.5,4000,3925,4000,58920600,"2018-11-09","BBNI"
3912.5,3925,3800,3800,62775800,"2018-11-12","BBNI"
3750,3975,3737.5,3950,61796000,"2018-11-13","BBNI"
3950,4075,3950,4012.5,77461200,"2018-11-14","BBNI"
3962.5,4150,3962.5,4125,73903400,"2018-11-15","BBNI"
4137.5,4275,4087.5,4150,56912600,"2018-11-16","BBNI"
4137.5,4200,4125,4200,31995600,"2018-11-19","BBNI"
4200,4200,4200,4200,0,"2018-11-20","BBNI"
4075,4150,4075,4125,65909400,"2018-11-21","BBNI"
4100,4225,4087.5,4200,46871200,"2018-11-22","BBNI"
4212.5,4250,4175,4212.5,16390400,"2018-11-23","BBNI"
4212.5,4250,4175,4212.5,29419800,"2018-11-26","BBNI"
4162.5,4337.5,4162.5,4325,81898400,"2018-11-27","BBNI"
4375,4375,4250,4275,54515400,"2018-11-28","BBNI"
4325,4525,4325,4387.5,90010200,"2018-11-29","BBNI"
4325,4387.5,4225,4250,122445000,"2018-11-30","BBNI"
4350,4425,4350,4375,72859800,"2018-12-03","BBNI"
4275,4412.5,4275,4400,37438200,"2018-12-04","BBNI"
4300,4387.5,4275,4375,36191200,"2018-12-05","BBNI"
4325,4337.5,4262.5,4325,57573800,"2018-12-06","BBNI"
4275,4312.5,4225,4287.5,39306200,"2018-12-07","BBNI"
4225,4300,4212.5,4287.5,22645600,"2018-12-10","BBNI"
4287.5,4300,4225,4225,36969600,"2018-12-11","BBNI"
4250,4275,4212.5,4225,45196000,"2018-12-12","BBNI"
4225,4362.5,4212.5,4275,68130200,"2018-12-13","BBNI"
4250,4325,4237.5,4300,40382000,"2018-12-14","BBNI"
4300,4300,4225,4287.5,42779800,"2018-12-17","BBNI"
4275,4325,4237.5,4312.5,31801800,"2018-12-18","BBNI"
4337.5,4362.5,4312.5,4350,48642800,"2018-12-19","BBNI"
4325,4375,4312.5,4337.5,29529600,"2018-12-20","BBNI"
4300,4350,4300,4337.5,32951600,"2018-12-21","BBNI"
4337.5,4337.5,4337.5,4337.5,0,"2018-12-24","BBNI"
4337.5,4337.5,4337.5,4337.5,0,"2018-12-25","BBNI"
4300,4387.5,4287.5,4350,25778200,"2018-12-26","BBNI"
4400,4400,4350,4400,31929800,"2018-12-27","BBNI"
4412.5,4412.5,4375,4400,32431600,"2018-12-28","BBNI"
4400,4400,4400,4400,0,"2018-12-31","BBNI"
4400,4400,4400,4400,0,"2019-01-01","BBNI"
4400,4400,4337.5,4362.5,15681200,"2019-01-02","BBNI"
4337.5,4387.5,4325,4362.5,21416600,"2019-01-03","BBNI"
4362.5,4400,4337.5,4362.5,41078600,"2019-01-04","BBNI"
4412.5,4462.5,4412.5,4437.5,48108200,"2019-01-07","BBNI"
4437.5,4475,4400,4450,45945800,"2019-01-08","BBNI"
4475,4475,4412.5,4425,50484000,"2019-01-09","BBNI"
4462.5,4462.5,4400,4425,44421400,"2019-01-10","BBNI"
4475,4487.5,4450,4462.5,47217000,"2019-01-11","BBNI"
4487.5,4487.5,4425,4437.5,26702800,"2019-01-14","BBNI"
4437.5,4550,4425,4500,49947400,"2019-01-15","BBNI"
4525,4625,4500,4625,58089800,"2019-01-16","BBNI"
4612.5,4662.5,4575,4625,47773600,"2019-01-17","BBNI"
4650,4700,4600,4700,39366000,"2019-01-18","BBNI"
4600,4687.5,4600,4612.5,33397400,"2019-01-21","BBNI"
4612.5,4625,4587.5,4625,42127800,"2019-01-22","BBNI"
4587.5,4612.5,4512.5,4525,51746000,"2019-01-23","BBNI"
4525,4537.5,4487.5,4500,88315800,"2019-01-24","BBNI"
4512.5,4562.5,4500,4550,51100800,"2019-01-25","BBNI"
4550,4562.5,4525,4550,42198000,"2019-01-28","BBNI"
4525,4550,4462.5,4512.5,38083600,"2019-01-29","BBNI"
4450,4500,4450,4500,40402400,"2019-01-30","BBNI"
4500,4587.5,4500,4537.5,72412200,"2019-01-31","BBNI"
4550,4662.5,4537.5,4625,83559800,"2019-02-01","BBNI"
4625,4637.5,4550,4562.5,45077600,"2019-02-04","BBNI"
4562.5,4562.5,4562.5,4562.5,0,"2019-02-05","BBNI"
4562.5,4612.5,4550,4550,39366200,"2019-02-06","BBNI"
4550,4550,4512.5,4537.5,11857200,"2019-02-07","BBNI"
4475,4525,4462.5,4487.5,25850600,"2019-02-08","BBNI"
4475,4525,4450,4525,29542600,"2019-02-11","BBNI"
4525,4537.5,4450,4450,25694400,"2019-02-12","BBNI"
4425,4450,4325,4325,57993000,"2019-02-13","BBNI"
4325,4437.5,4325,4387.5,34647200,"2019-02-14","BBNI"
4387.5,4387.5,4350,4387.5,25669400,"2019-02-15","BBNI"
4400,4525,4400,4487.5,32794600,"2019-02-18","BBNI"
4487.5,4512.5,4412.5,4437.5,17644000,"2019-02-19","BBNI"
4450,4450,4350,4412.5,30538000,"2019-02-20","BBNI"
4450,4475,4387.5,4462.5,26466400,"2019-02-21","BBNI"
4450,4450,4325,4362.5,59643400,"2019-02-22","BBNI"
4387.5,4425,4362.5,4400,31297800,"2019-02-25","BBNI"
4400,4437.5,4350,4425,32625400,"2019-02-26","BBNI"
4375,4462.5,4362.5,4425,19073600,"2019-02-27","BBNI"
4462.5,4462.5,4362.5,4400,33411200,"2019-02-28","BBNI"
4412.5,4487.5,4400,4487.5,26656800,"2019-03-01","BBNI"
4450,4500,4437.5,4475,28548200,"2019-03-04","BBNI"
4462.5,4462.5,4362.5,4400,28743600,"2019-03-05","BBNI"
4375,4437.5,4375,4400,23339600,"2019-03-06","BBNI"
4400,4400,4400,4400,0,"2019-03-07","BBNI"
4375,4387.5,4337.5,4337.5,37957000,"2019-03-08","BBNI"
4400,4400,4337.5,4337.5,14711800,"2019-03-11","BBNI"
4325,4362.5,4300,4337.5,20181600,"2019-03-12","BBNI"
4287.5,4337.5,4262.5,4300,32738800,"2019-03-13","BBNI"
4362.5,4412.5,4337.5,4412.5,13382000,"2019-03-14","BBNI"
4462.5,4562.5,4450,4537.5,34814400,"2019-03-15","BBNI"
4550,4675,4537.5,4675,38275600,"2019-03-18","BBNI"
4662.5,4725,4650,4675,39436000,"2019-03-19","BBNI"
4687.5,4687.5,4625,4650,23188800,"2019-03-20","BBNI"
4725,4775,4712.5,4762.5,38604000,"2019-03-21","BBNI"
4775,4825,4762.5,4800,33572000,"2019-03-22","BBNI"
4650,4725,4575,4600,26670200,"2019-03-25","BBNI"
4687.5,4700,4662.5,4687.5,6754600,"2019-03-26","BBNI"
4575,4687.5,4575,4675,7113800,"2019-03-27","BBNI"
4712.5,4725,4675,4712.5,22824600,"2019-03-28","BBNI"
4687.5,4725,4687.5,4700,19813600,"2019-03-29","BBNI"
4712.5,4750,4712.5,4725,9954200,"2019-04-01","BBNI"
4750,4762.5,4700,4737.5,22445400,"2019-04-02","BBNI"
4737.5,4737.5,4737.5,4737.5,0,"2019-04-03","BBNI"
4762.5,4862.5,4762.5,4850,48871200,"2019-04-04","BBNI"
4875,4925,4825,4862.5,11966400,"2019-04-05","BBNI"
4800,4825,4712.5,4737.5,17860200,"2019-04-08","BBNI"
4825,4850,4775,4837.5,14496600,"2019-04-09","BBNI"
4837.5,4875,4800,4850,17295200,"2019-04-10","BBNI"
4900,4900,4750,4812.5,31259200,"2019-04-11","BBNI"
4775,4837.5,4750,4837.5,19171400,"2019-04-12","BBNI"
4825,4850,4812.5,4825,22821200,"2019-04-15","BBNI"
4825,4875,4825,4850,43281000,"2019-04-16","BBNI"
4850,4850,4850,4850,0,"2019-04-17","BBNI"
4962.5,5125,4875,4925,90501000,"2019-04-18","BBNI"
4925,4925,4925,4925,0,"2019-04-19","BBNI"
4912.5,4912.5,4812.5,4837.5,38719000,"2019-04-22","BBNI"
4800,4912.5,4800,4900,25165200,"2019-04-23","BBNI"
4950,4962.5,4887.5,4900,22612800,"2019-04-24","BBNI"
4850,4862.5,4775,4800,61278200,"2019-04-25","BBNI"
4812.5,4825,4750,4825,62720800,"2019-04-26","BBNI"
4862.5,4862.5,4775,4812.5,26364400,"2019-04-29","BBNI"
4812.5,4850,4762.5,4800,46762800,"2019-04-30","BBNI"
4800,4800,4800,4800,0,"2019-05-01","BBNI"
4762.5,4787.5,4650,4712.5,60074200,"2019-05-02","BBNI"
4700,4700,4587.5,4625,59192200,"2019-05-03","BBNI"
4550,4562.5,4375,4437.5,55552200,"2019-05-06","BBNI"
4437.5,4525,4375,4475,61910000,"2019-05-07","BBNI"
4387.5,4425,4350,4375,41682400,"2019-05-08","BBNI"
4300,4337.5,4275,4287.5,69829800,"2019-05-09","BBNI"
4325,4412.5,4287.5,4300,45151200,"2019-05-10","BBNI"
4300,4337.5,4250,4250,20710000,"2019-05-13","BBNI"
4225,4275,4125,4225,68445400,"2019-05-14","BBNI"
4237.5,4237.5,4062.5,4112.5,90706000,"2019-05-15","BBNI"
4100,4175,4037.5,4087.5,36448400,"2019-05-16","BBNI"
4237.5,4237.5,4025,4050,61447200,"2019-05-17","BBNI"
4050,4225,3912.5,4212.5,43655000,"2019-05-20","BBNI"
4225,4300,4187.5,4300,78310800,"2019-05-21","BBNI"
4150,4237.5,4137.5,4150,40857000,"2019-05-22","BBNI"
4137.5,4300,4137.5,4250,43215600,"2019-05-23","BBNI"
4237.5,4400,4237.5,4325,48374800,"2019-05-24","BBNI"
4325,4412.5,4325,4350,32246800,"2019-05-27","BBNI"
4325,4325,4050,4075,222512000,"2019-05-28","BBNI"
4075,4112.5,4012.5,4075,78292800,"2019-05-29","BBNI"
4075,4075,4075,4075,0,"2019-05-30","BBNI"
4100,4212.5,4100,4200,89160800,"2019-05-31","BBNI"
4200,4200,4200,4200,0,"2019-06-03","BBNI"
4200,4200,4200,4200,0,"2019-06-04","BBNI"
4200,4200,4200,4200,0,"2019-06-05","BBNI"
4200,4200,4200,4200,0,"2019-06-06","BBNI"
4200,4200,4200,4200,0,"2019-06-07","BBNI"
4287.5,4362.5,4275,4337.5,101675200,"2019-06-10","BBNI"
4300,4337.5,4237.5,4287.5,44879800,"2019-06-11","BBNI"
4275,4325,4262.5,4300,39229000,"2019-06-12","BBNI"
4300,4337.5,4262.5,4325,54401400,"2019-06-13","BBNI"
4300,4325,4225,4250,40394600,"2019-06-14","BBNI"
4250,4262.5,4212.5,4225,21955800,"2019-06-17","BBNI"
4250,4375,4225,4362.5,62706200,"2019-06-18","BBNI"
4412.5,4512.5,4412.5,4450,79746600,"2019-06-19","BBNI"
4500,4500,4362.5,4400,54402200,"2019-06-20","BBNI"
4437.5,4450,4400,4425,51525600,"2019-06-21","BBNI"
4450,4487.5,4400,4437.5,32097800,"2019-06-24","BBNI"
4475,4487.5,4450,4462.5,18337600,"2019-06-25","BBNI"
4462.5,4475,4425,4425,28871200,"2019-06-26","BBNI"
4475,4475,4437.5,4450,18194800,"2019-06-27","BBNI"
4462.5,4612.5,4450,4600,81840600,"2019-06-28","BBNI"
4650,4725,4650,4687.5,56506600,"2019-07-01","BBNI"
4675,4687.5,4637.5,4675,33067800,"2019-07-02","BBNI"
4675,4675,4625,4662.5,34549000,"2019-07-03","BBNI"
4662.5,4700,4650,4687.5,24270400,"2019-07-04","BBNI"
4637.5,4662.5,4550,4600,40019800,"2019-07-05","BBNI"
4537.5,4587.5,4475,4487.5,39037200,"2019-07-08","BBNI"
4487.5,4587.5,4487.5,4575,21892000,"2019-07-09","BBNI"
4562.5,4625,4562.5,4575,34132000,"2019-07-10","BBNI"
4600,4637.5,4575,4625,27475200,"2019-07-11","BBNI"
4600,4625,4575,4600,27073600,"2019-07-12","BBNI"
4625,4662.5,4587.5,4587.5,39008200,"2019-07-15","BBNI"
4587.5,4600,4525,4537.5,34469200,"2019-07-16","BBNI"
4487.5,4537.5,4487.5,4525,21264800,"2019-07-17","BBNI"
4525,4537.5,4425,4437.5,39663600,"2019-07-18","BBNI"
4437.5,4487.5,4425,4450,29465600,"2019-07-19","BBNI"
4437.5,4475,4387.5,4425,29243600,"2019-07-22","BBNI"
4450,4462.5,4312.5,4312.5,82475600,"2019-07-23","BBNI"
4275,4287.5,4212.5,4212.5,86821600,"2019-07-24","BBNI"
4212.5,4262.5,4212.5,4250,64678600,"2019-07-25","BBNI"
4225,4237.5,4200,4212.5,39358000,"2019-07-26","BBNI"
4200,4225,4150,4175,40294600,"2019-07-29","BBNI"
4150,4187.5,4112.5,4175,54556800,"2019-07-30","BBNI"
4200,4250,4137.5,4237.5,43706400,"2019-07-31","BBNI"
4225,4225,4125,4125,64720000,"2019-08-01","BBNI"
4087.5,4087.5,4012.5,4050,78779000,"2019-08-02","BBNI"
4012.5,4025,3950,3962.5,61291400,"2019-08-05","BBNI"
3900,3975,3775,3912.5,69999200,"2019-08-06","BBNI"
3950,4000,3912.5,3937.5,56503000,"2019-08-07","BBNI"
3950,4075,3937.5,4062.5,52673200,"2019-08-08","BBNI"
4075,4087.5,3962.5,3962.5,41206600,"2019-08-09","BBNI"
3975,4000,3900,3962.5,26290000,"2019-08-12","BBNI"
3937.5,3950,3912.5,3950,36218200,"2019-08-13","BBNI"
4000,4062.5,3975,4050,53094000,"2019-08-14","BBNI"
3950,4012.5,3925,4012.5,34110000,"2019-08-15","BBNI"
4012.5,4050,3950,3962.5,25707800,"2019-08-16","BBNI"
4000,4012.5,3912.5,3937.5,21047400,"2019-08-19","BBNI"
3962.5,3962.5,3862.5,3875,34351800,"2019-08-20","BBNI"
3850,3887.5,3787.5,3787.5,36213000,"2019-08-21","BBNI"
3812.5,3862.5,3737.5,3800,62568600,"2019-08-22","BBNI"
3800,3825,3725,3812.5,35492200,"2019-08-23","BBNI"
3737.5,3762.5,3687.5,3750,30273800,"2019-08-26","BBNI"
3725,3812.5,3725,3787.5,46766400,"2019-08-27","BBNI"
3800,3812.5,3762.5,3800,29902600,"2019-08-28","BBNI"
3812.5,3812.5,3750,3762.5,42715800,"2019-08-29","BBNI"
3787.5,3850,3787.5,3850,36471000,"2019-08-30","BBNI"
3837.5,3862.5,3812.5,3812.5,20164000,"2019-09-02","BBNI"
3825,3837.5,3662.5,3725,34817800,"2019-09-03","BBNI"
3750,3750,3662.5,3712.5,49092600,"2019-09-04","BBNI"
3750,3787.5,3725,3762.5,31491600,"2019-09-05","BBNI"
3800,3825,3775,3800,37695400,"2019-09-06","BBNI"
3800,3812.5,3750,3775,25346600,"2019-09-09","BBNI"
3775,3887.5,3775,3875,39409600,"2019-09-10","BBNI"
3875,4000,3875,4000,59184000,"2019-09-11","BBNI"
4050,4062.5,3925,3937.5,48065600,"2019-09-12","BBNI"
3975,3987.5,3912.5,3925,17730000,"2019-09-13","BBNI"
3875,3900,3787.5,3837.5,35483200,"2019-09-16","BBNI"
3787.5,3887.5,3787.5,3875,28974800,"2019-09-17","BBNI"
3900,3950,3887.5,3950,24518400,"2019-09-18","BBNI"
3975,3975,3887.5,3887.5,25170600,"2019-09-19","BBNI"
3862.5,3887.5,3812.5,3825,53056600,"2019-09-20","BBNI"
3800,3825,3762.5,3787.5,34235800,"2019-09-23","BBNI"
3787.5,3787.5,3700,3725,38873600,"2019-09-24","BBNI"
3700,3762.5,3675,3737.5,26900200,"2019-09-25","BBNI"
3762.5,3825,3750,3775,30615000,"2019-09-26","BBNI"
3762.5,3775,3712.5,3712.5,30928400,"2019-09-27","BBNI"
3687.5,3700,3575,3675,80081800,"2019-09-30","BBNI"
3662.5,3700,3625,3637.5,32188800,"2019-10-01","BBNI"
3612.5,3650,3450,3462.5,73132000,"2019-10-02","BBNI"
3425,3500,3400,3450,42558800,"2019-10-03","BBNI"
3450,3500,3425,3437.5,26569200,"2019-10-04","BBNI"
3462.5,3475,3325,3337.5,43606000,"2019-10-07","BBNI"
3375,3412.5,3350,3412.5,41912800,"2019-10-08","BBNI"
3400,3400,3362.5,3375,25237400,"2019-10-09","BBNI"
3375,3425,3362.5,3375,23288400,"2019-10-10","BBNI"
3400,3500,3400,3487.5,33226000,"2019-10-11","BBNI"
3537.5,3537.5,3450,3462.5,51132400,"2019-10-14","BBNI"
3475,3600,3412.5,3575,68801400,"2019-10-15","BBNI"
3600,3625,3525,3625,65482600,"2019-10-16","BBNI"
3625,3700,3612.5,3687.5,61564000,"2019-10-17","BBNI"
3675,3750,3675,3737.5,38171800,"2019-10-18","BBNI"
3737.5,3750,3662.5,3687.5,37392000,"2019-10-21","BBNI"
3712.5,3737.5,3600,3662.5,44307200,"2019-10-22","BBNI"
3650,3775,3612.5,3775,65670400,"2019-10-23","BBNI"
3800,4037.5,3800,3950,149978000,"2019-10-24","BBNI"
3962.5,3987.5,3862.5,3912.5,58625000,"2019-10-25","BBNI"
3925,3937.5,3862.5,3887.5,21229200,"2019-10-28","BBNI"
3887.5,3912.5,3825,3862.5,48916600,"2019-10-29","BBNI"
3875,3925,3812.5,3875,46691200,"2019-10-30","BBNI"
3850,3887.5,3800,3837.5,28738000,"2019-10-31","BBNI"
3862.5,3862.5,3812.5,3837.5,19296200,"2019-11-01","BBNI"
3837.5,3875,3812.5,3812.5,33528400,"2019-11-04","BBNI"
3800,3900,3787.5,3862.5,101298400,"2019-11-05","BBNI"
3887.5,3887.5,3725,3750,73559600,"2019-11-06","BBNI"
3750,3800,3637.5,3800,47956400,"2019-11-07","BBNI"
3825,3850,3750,3837.5,34375400,"2019-11-08","BBNI"
3800,3825,3750,3775,29695800,"2019-11-11","BBNI"
3750,3800,3725,3800,43277200,"2019-11-12","BBNI"
3800,3800,3675,3675,47613000,"2019-11-13","BBNI"
3687.5,3712.5,3587.5,3650,59175600,"2019-11-14","BBNI"
3675,3775,3650,3725,34211400,"2019-11-15","BBNI"
3737.5,3762.5,3675,3712.5,41639200,"2019-11-18","BBNI"
3737.5,3800,3687.5,3800,42106200,"2019-11-19","BBNI"
3800,3837.5,3750,3825,48311000,"2019-11-20","BBNI"
3812.5,3862.5,3762.5,3850,42079800,"2019-11-21","BBNI"
3850,3850,3812.5,3825,21247000,"2019-11-22","BBNI"
3812.5,3825,3737.5,3750,25178600,"2019-11-25","BBNI"
3762.5,3787.5,3712.5,3750,73842800,"2019-11-26","BBNI"
3725,3787.5,3712.5,3737.5,24769800,"2019-11-27","BBNI"
3737.5,3787.5,3675,3700,21981000,"2019-11-28","BBNI"
3700,3762.5,3662.5,3750,20343400,"2019-11-29","BBNI"
3725,3850,3725,3775,64660200,"2019-12-02","BBNI"
3762.5,3825,3737.5,3775,41645000,"2019-12-03","BBNI"
3750,3775,3712.5,3712.5,42196800,"2019-12-04","BBNI"
3725,3762.5,3712.5,3725,53985800,"2019-12-05","BBNI"
3750,3812.5,3737.5,3787.5,29544800,"2019-12-06","BBNI"
3812.5,3825,3762.5,3787.5,36970600,"2019-12-09","BBNI"
3787.5,3825,3762.5,3800,38381200,"2019-12-10","BBNI"
3825,3825,3762.5,3762.5,31571800,"2019-12-11","BBNI"
3775,3837.5,3762.5,3762.5,50870000,"2019-12-12","BBNI"
3812.5,3850,3787.5,3825,48904000,"2019-12-13","BBNI"
3825,3875,3800,3850,59955600,"2019-12-16","BBNI"
3850,3862.5,3825,3850,45188200,"2019-12-17","BBNI"
3850,3925,3825,3912.5,84394000,"2019-12-18","BBNI"
3912.5,3925,3875,3912.5,38600800,"2019-12-19","BBNI"
3912.5,3912.5,3875,3900,37723600,"2019-12-20","BBNI"
3925,3962.5,3900,3962.5,45834400,"2019-12-23","BBNI"
3975,4000,3962.5,3975,35309200,"2019-12-26","BBNI"
3975,3987.5,3925,3962.5,19371400,"2019-12-27","BBNI"
3975,3987.5,3900,3925,35604600,"2019-12-30","BBNI"
3937.5,3937.5,3887.5,3887.5,18602600,"2020-01-02","BBNI"
3900,3937.5,3825,3900,32251400,"2020-01-03","BBNI"
3875,3875,3800,3812.5,26249200,"2020-01-06","BBNI"
3837.5,3850,3762.5,3775,38049800,"2020-01-07","BBNI"
3750,3762.5,3700,3712.5,40926800,"2020-01-08","BBNI"
3750,3850,3750,3850,43770600,"2020-01-09","BBNI"
3850,3912.5,3837.5,3862.5,41985000,"2020-01-10","BBNI"
3875,3900,3850,3887.5,24716600,"2020-01-13","BBNI"
3912.5,3925,3862.5,3925,40286800,"2020-01-14","BBNI"
3900,3937.5,3825,3837.5,35369800,"2020-01-15","BBNI"
3837.5,3887.5,3812.5,3850,38027400,"2020-01-16","BBNI"
3850,3887.5,3837.5,3887.5,33630000,"2020-01-17","BBNI"
3862.5,3900,3762.5,3775,35184600,"2020-01-20","BBNI"
3787.5,3825,3750,3787.5,32903600,"2020-01-21","BBNI"
3812.5,3850,3787.5,3812.5,44490400,"2020-01-22","BBNI"
3812.5,3862.5,3775,3825,44155400,"2020-01-23","BBNI"
3800,3887.5,3800,3850,35702000,"2020-01-24","BBNI"
3850,3850,3725,3725,28379600,"2020-01-27","BBNI"
3700,3737.5,3650,3737.5,42985000,"2020-01-28","BBNI"
3737.5,3762.5,3675,3675,33503800,"2020-01-29","BBNI"
3675,3712.5,3625,3625,26904000,"2020-01-30","BBNI"
3650,3650,3550,3600,54195000,"2020-01-31","BBNI"
3550,3650,3537.5,3562.5,40300400,"2020-02-03","BBNI"
3612.5,3687.5,3587.5,3675,39320000,"2020-02-04","BBNI"
3675,3712.5,3625,3712.5,32161400,"2020-02-05","BBNI"
3750,3762.5,3675,3675,33597000,"2020-02-06","BBNI"
3700,3700,3675,3675,39234200,"2020-02-07","BBNI"
3662.5,3662.5,3612.5,3662.5,24158600,"2020-02-10","BBNI"
3650,3687.5,3637.5,3650,17313800,"2020-02-11","BBNI"
3650,3687.5,3637.5,3637.5,22518200,"2020-02-12","BBNI"
3637.5,3712.5,3637.5,3700,41031400,"2020-02-13","BBNI"
3687.5,3800,3662.5,3762.5,51465800,"2020-02-14","BBNI"
3800,3825,3762.5,3812.5,28980000,"2020-02-17","BBNI"
3825,3875,3800,3850,46645800,"2020-02-18","BBNI"
3837.5,3912.5,3812.5,3887.5,51704600,"2020-02-19","BBNI"
3900,3975,3900,3962.5,71856200,"2020-02-20","BBNI"
3937.5,3937.5,3862.5,3887.5,94446000,"2020-02-21","BBNI"
3800,3850,3737.5,3787.5,59512800,"2020-02-24","BBNI"
3750,3812.5,3737.5,3750,33976200,"2020-02-25","BBNI"
3700,3712.5,3650,3650,72455400,"2020-02-26","BBNI"
3625,3650,3462.5,3537.5,59326400,"2020-02-27","BBNI"
3400,3512.5,3337.5,3512.5,104295000,"2020-02-28","BBNI"
3475,3487.5,3275,3375,82760000,"2020-03-02","BBNI"
3425,3475,3350,3400,83411600,"2020-03-03","BBNI"
3400,3500,3362.5,3475,77696400,"2020-03-04","BBNI"
3500,3525,3375,3412.5,78261200,"2020-03-05","BBNI"
3350,3350,3200,3200,85722600,"2020-03-06","BBNI"
3012.5,3062.5,2800,2825,136122600,"2020-03-09","BBNI"
2850,2962.5,2800,2837.5,164540600,"2020-03-10","BBNI"
2837.5,2862.5,2637.5,2762.5,106587600,"2020-03-11","BBNI"
2600,2687.5,2500,2512.5,135371800,"2020-03-12","BBNI"
2512.5,2512.5,2512.5,2512.5,0,"2020-03-13","BBNI"
2550,2625,2420,2420,98330000,"2020-03-16","BBNI"
2415,2420,2255,2255,137142000,"2020-03-17","BBNI"
2295,2295,2100,2100,144534400,"2020-03-18","BBNI"
1960,1975,1955,1955,21906200,"2020-03-19","BBNI"
1900,1900,1820,1820,351439200,"2020-03-20","BBNI"
1765,1765,1695,1695,21148600,"2020-03-23","BBNI"
1655,1715,1580,1580,264178600,"2020-03-24","BBNI"
1580,1845,1485,1795,381513800,"2020-03-26","BBNI"
1835,2120,1825,1995,329983600,"2020-03-27","BBNI"
1980,1980,1860,1860,82145200,"2020-03-30","BBNI"
1915,2010,1860,1910,199220400,"2020-03-31","BBNI"
1915,2000,1835,1840,172971000,"2020-04-01","BBNI"
1845,1925,1735,1925,117968800,"2020-04-02","BBNI"
1940,2020,1920,2005,95169200,"2020-04-03","BBNI"
2030,2150,2005,2145,122959600,"2020-04-06","BBNI"
2245,2325,2060,2155,163256600,"2020-04-07","BBNI"
2100,2120,2005,2005,123065400,"2020-04-08","BBNI"
2050,2075,1935,1995,73319200,"2020-04-09","BBNI"
2000,2035,1950,1995,41042600,"2020-04-13","BBNI"
2000,2095,2000,2075,57683200,"2020-04-14","BBNI"
2080,2115,1995,2100,75203600,"2020-04-15","BBNI"
2050,2050,1975,1990,92763800,"2020-04-16","BBNI"
2035,2085,2035,2080,89041400,"2020-04-17","BBNI"
2085,2120,2035,2050,69765600,"2020-04-20","BBNI"
2040,2050,1995,2015,41715200,"2020-04-21","BBNI"
1985,2035,1950,2010,105656400,"2020-04-22","BBNI"
2025,2035,1995,2010,76382800,"2020-04-23","BBNI"
2010,2010,1890,1900,100645000,"2020-04-24","BBNI"
1935,1960,1875,1900,68610200,"2020-04-27","BBNI"
1910,1915,1875,1910,69997600,"2020-04-28","BBNI"
1925,1925,1875,1880,65257600,"2020-04-29","BBNI"
1910,2050,1900,2050,126389200,"2020-04-30","BBNI"
2000,2000,1935,1960,66251600,"2020-05-04","BBNI"
1980,2015,1890,1920,108560200,"2020-05-05","BBNI"
1925,1945,1910,1915,82511800,"2020-05-06","BBNI"
1925,1935,1895,1900,91046000,"2020-05-08","BBNI"
1930,1930,1900,1900,80701600,"2020-05-11","BBNI"
1910,1910,1825,1830,164776400,"2020-05-12","BBNI"
1820,1870,1790,1860,78014600,"2020-05-13","BBNI"
1835,1870,1755,1770,94613200,"2020-05-14","BBNI"
1785,1795,1650,1670,173916400,"2020-05-15","BBNI"
1690,1705,1635,1665,83620800,"2020-05-18","BBNI"
1700,1790,1690,1760,154163000,"2020-05-19","BBNI"
1785,1820,1710,1800,148603000,"2020-05-20","BBNI"
1830,1830,1790,1815,88906800,"2020-05-26","BBNI"
1820,1850,1790,1815,128476400,"2020-05-27","BBNI"
1820,1895,1815,1830,233662000,"2020-05-28","BBNI"
1830,1930,1795,1915,294115600,"2020-05-29","BBNI"
1950,2020,1925,1985,263164400,"2020-06-02","BBNI"
2010,2095,1940,2065,277008600,"2020-06-03","BBNI"
2100,2180,2055,2070,227041600,"2020-06-04","BBNI"
2100,2145,2015,2125,145380800,"2020-06-05","BBNI"
2175,2470,2170,2415,311447600,"2020-06-08","BBNI"
2450,2575,2425,2430,285710200,"2020-06-09","BBNI"
2425,2425,2260,2260,303568800,"2020-06-10","BBNI"
2255,2255,2105,2105,444085400,"2020-06-11","BBNI"
2105,2235,1970,2235,399567400,"2020-06-12","BBNI"
2240,2250,2090,2100,233304600,"2020-06-15","BBNI"
2175,2305,2175,2305,263297600,"2020-06-16","BBNI"
2340,2375,2255,2275,186268000,"2020-06-17","BBNI"
2250,2285,2215,2250,104127000,"2020-06-18","BBNI"
2275,2285,2225,2240,82478400,"2020-06-19","BBNI"
2240,2255,2220,2235,51006800,"2020-06-22","BBNI"
2235,2235,2160,2190,83534400,"2020-06-23","BBNI"
2205,2390,2205,2370,302121200,"2020-06-24","BBNI"
2335,2345,2255,2275,235644400,"2020-06-25","BBNI"
2325,2345,2275,2290,133600200,"2020-06-26","BBNI"
2275,2300,2245,2295,69967400,"2020-06-29","BBNI"
2335,2350,2275,2290,123530000,"2020-06-30","BBNI"
2300,2315,2255,2270,74028600,"2020-07-01","BBNI"
2270,2300,2270,2295,57236400,"2020-07-02","BBNI"
2300,2320,2275,2280,47528000,"2020-07-03","BBNI"
2295,2320,2290,2305,62036400,"2020-07-06","BBNI"
2325,2330,2290,2300,82084400,"2020-07-07","BBNI"
2300,2415,2290,2400,230576800,"2020-07-08","BBNI"
2410,2430,2360,2365,116501200,"2020-07-09","BBNI"
2350,2365,2325,2335,75306000,"2020-07-10","BBNI"
2350,2385,2350,2375,71091800,"2020-07-13","BBNI"
2375,2390,2350,2360,96113000,"2020-07-14","BBNI"
2380,2390,2355,2355,84620000,"2020-07-15","BBNI"
2355,2370,2340,2350,86094200,"2020-07-16","BBNI"
2340,2360,2335,2335,37567000,"2020-07-17","BBNI"
2345,2345,2255,2270,135393000,"2020-07-20","BBNI"
2285,2350,2280,2340,121672800,"2020-07-21","BBNI"
2350,2375,2330,2335,96854200,"2020-07-22","BBNI"
2345,2395,2335,2355,152124600,"2020-07-23","BBNI"
2355,2355,2295,2305,109205600,"2020-07-24","BBNI"
2320,2330,2300,2325,54144000,"2020-07-27","BBNI"
2330,2355,2325,2340,70478400,"2020-07-28","BBNI"
2330,2330,2290,2295,128065400,"2020-07-29","BBNI"
2305,2315,2285,2300,96801600,"2020-07-30","BBNI"
2325,2325,2150,2220,146498200,"2020-08-03","BBNI"
2235,2280,2225,2280,66409200,"2020-08-04","BBNI"
2285,2320,2255,2315,82299800,"2020-08-05","BBNI"
2325,2335,2315,2320,64511600,"2020-08-06","BBNI"
2320,2340,2300,2310,56842400,"2020-08-07","BBNI"
2310,2320,2305,2310,29651200,"2020-08-10","BBNI"
2315,2410,2315,2390,192912200,"2020-08-11","BBNI"
2400,2600,2380,2562.5,362397000,"2020-08-12","BBNI"
2600,2675,2512.5,2537.5,175205000,"2020-08-13","BBNI"
2537.5,2550,2500,2500,114290200,"2020-08-14","BBNI"
2525,2612.5,2512.5,2525,203541200,"2020-08-18","BBNI"
2537.5,2600,2500,2525,159091800,"2020-08-19","BBNI"
2537.5,2575,2525,2550,105466800,"2020-08-24","BBNI"
2575,2675,2575,2637.5,185542800,"2020-08-25","BBNI"
2650,2675,2600,2662.5,145659800,"2020-08-26","BBNI"
2662.5,2712.5,2625,2650,113335600,"2020-08-27","BBNI"
2662.5,2675,2612.5,2625,83795800,"2020-08-28","BBNI"
2650,2662.5,2500,2550,251920000,"2020-08-31","BBNI"
2575,2587.5,2512.5,2587.5,108883800,"2020-09-01","BBNI"
2625,2637.5,2562.5,2612.5,92414800,"2020-09-02","BBNI"
2637.5,2687.5,2625,2675,267877200,"2020-09-03","BBNI"
2625,2625,2562.5,2612.5,188192000,"2020-09-04","BBNI"
2612.5,2637.5,2562.5,2625,81856400,"2020-09-07","BBNI"
2650,2650,2612.5,2625,45193600,"2020-09-08","BBNI"
2575,2587.5,2512.5,2512.5,146843600,"2020-09-09","BBNI"
2390,2395,2340,2340,264205400,"2020-09-10","BBNI"
2225,2440,2210,2435,242923200,"2020-09-11","BBNI"
2490,2525,2455,2525,155021200,"2020-09-14","BBNI"
2525,2550,2455,2470,98187400,"2020-09-15","BBNI"
2495,2495,2435,2435,60506400,"2020-09-16","BBNI"
2430,2445,2350,2360,124173000,"2020-09-17","BBNI"
2360,2405,2350,2370,87300200,"2020-09-18","BBNI"
2380,2380,2275,2295,88031200,"2020-09-21","BBNI"
2250,2320,2230,2270,96480800,"2020-09-22","BBNI"
2285,2300,2180,2210,111629000,"2020-09-23","BBNI"
2180,2200,2155,2165,101549000,"2020-09-24","BBNI"
2180,2300,2180,2300,109984600,"2020-09-25","BBNI"
2325,2345,2250,2270,62118800,"2020-09-28","BBNI"
2300,2325,2235,2255,84460000,"2020-09-29","BBNI"
2275,2280,2185,2220,63903400,"2020-09-30","BBNI"
2245,2290,2235,2285,51766000,"2020-10-01","BBNI"
2290,2295,2190,2255,61431000,"2020-10-02","BBNI"
2270,2310,2250,2310,59714200,"2020-10-05","BBNI"
2355,2370,2325,2335,98068200,"2020-10-06","BBNI"
2310,2345,2305,2335,48203400,"2020-10-07","BBNI"
2360,2360,2325,2335,42166800,"2020-10-08","BBNI"
2350,2350,2310,2320,51010400,"2020-10-09","BBNI"
2345,2355,2330,2335,63289000,"2020-10-12","BBNI"
2335,2390,2310,2380,90512400,"2020-10-13","BBNI"
2380,2475,2380,2475,133840600,"2020-10-14","BBNI"
2475,2475,2390,2390,106439400,"2020-10-15","BBNI"
2425,2430,2380,2405,54115000,"2020-10-16","BBNI"
2425,2450,2410,2445,73015200,"2020-10-19","BBNI"
2435,2445,2405,2405,57256800,"2020-10-20","BBNI"
2425,2465,2425,2440,89392600,"2020-10-21","BBNI"
2415,2440,2415,2430,44578200,"2020-10-22","BBNI"
2430,2450,2420,2425,46222200,"2020-10-23","BBNI"
2435,2460,2415,2425,112967200,"2020-10-26","BBNI"
2400,2425,2365,2370,176476000,"2020-10-27","BBNI"
2350,2355,2295,2330,145155000,"2020-11-02","BBNI"
2350,2370,2330,2335,89949600,"2020-11-03","BBNI"
2350,2360,2300,2310,70802200,"2020-11-04","BBNI"
2360,2425,2340,2415,180563400,"2020-11-05","BBNI"
2430,2512.5,2385,2480,240710000,"2020-11-06","BBNI"
2525,2575,2500,2550,166734000,"2020-11-09","BBNI"
2625,2675,2600,2662.5,251065000,"2020-11-10","BBNI"
2687.5,2762.5,2662.5,2737.5,214751400,"2020-11-11","BBNI"
2775,2775,2650,2687.5,133987600,"2020-11-12","BBNI"
2662.5,2850,2637.5,2825,198407400,"2020-11-13","BBNI"
2875,2925,2825,2837.5,173760800,"2020-11-16","BBNI"
2875,2900,2837.5,2875,126882200,"2020-11-17","BBNI"
2875,2887.5,2825,2862.5,97499400,"2020-11-18","BBNI"
2837.5,2900,2825,2875,122667200,"2020-11-19","BBNI"
2850,2900,2825,2837.5,106282800,"2020-11-20","BBNI"
2837.5,2987.5,2812.5,2950,165072200,"2020-11-23","BBNI"
2987.5,2987.5,2950,2975,123975400,"2020-11-24","BBNI"
3000,3087.5,3000,3025,202412800,"2020-11-25","BBNI"
3025,3175,3012.5,3150,133546200,"2020-11-26","BBNI"
3150,3187.5,3100,3175,129836400,"2020-11-27","BBNI"
3175,3175,2975,3000,320814200,"2020-11-30","BBNI"
3037.5,3125,2962.5,3125,199570600,"2020-12-01","BBNI"
3150,3187.5,3100,3175,103987400,"2020-12-02","BBNI"
3187.5,3250,3150,3175,128300400,"2020-12-03","BBNI"
3162.5,3212.5,3100,3175,87823400,"2020-12-04","BBNI"
3250,3337.5,3225,3325,121274800,"2020-12-07","BBNI"
3325,3350,3275,3325,70337400,"2020-12-08","BBNI"
3325,3350,3287.5,3300,97416000,"2020-12-10","BBNI"
3325,3350,3275,3287.5,62718600,"2020-12-11","BBNI"
3287.5,3312.5,3225,3287.5,118385600,"2020-12-14","BBNI"
3262.5,3275,3225,3250,83508200,"2020-12-15","BBNI"
3275,3337.5,3275,3337.5,98639200,"2020-12-16","BBNI"
3350,3375,3300,3337.5,81480800,"2020-12-17","BBNI"
3312.5,3350,3300,3325,56371400,"2020-12-18","BBNI"
3337.5,3362.5,3287.5,3300,68494800,"2020-12-21","BBNI"
3262.5,3287.5,3137.5,3150,127411600,"2020-12-22","BBNI"
3150,3212.5,2975,3125,111054800,"2020-12-23","BBNI"
3200,3225,3075,3225,61917400,"2020-12-28","BBNI"
3225,3237.5,3125,3150,51736600,"2020-12-29","BBNI"
3150,3175,3075,3087.5,76480000,"2020-12-30","BBNI"
3125,3200,3050,3187.5,81711400,"2021-01-04","BBNI"
3200,3250,3150,3250,68509200,"2021-01-05","BBNI"
3262.5,3275,3100,3200,74299600,"2021-01-06","BBNI"
3237.5,3250,3175,3212.5,74138800,"2021-01-07","BBNI"
3212.5,3250,3187.5,3237.5,72826800,"2021-01-08","BBNI"
3237.5,3300,3225,3262.5,149359200,"2021-01-11","BBNI"
3300,3337.5,3237.5,3250,120481200,"2021-01-12","BBNI"
3262.5,3300,3237.5,3262.5,84618200,"2021-01-13","BBNI"
3262.5,3300,3212.5,3225,68392400,"2021-01-14","BBNI"
3225,3250,3125,3162.5,105609800,"2021-01-15","BBNI"
3150,3187.5,3100,3150,80840600,"2021-01-18","BBNI"
3150,3187.5,3075,3112.5,88881200,"2021-01-19","BBNI"
3100,3237.5,3100,3212.5,109658000,"2021-01-20","BBNI"
3250,3287.5,3212.5,3212.5,59591200,"2021-01-21","BBNI"
3200,3225,3125,3137.5,89496000,"2021-01-22","BBNI"
3137.5,3150,3062.5,3112.5,62801600,"2021-01-25","BBNI"
3112.5,3137.5,3000,3037.5,94759800,"2021-01-26","BBNI"
3037.5,3050,2912.5,2987.5,121073600,"2021-01-27","BBNI"
2900,2975,2850,2887.5,105682200,"2021-01-28","BBNI"
2900,2987.5,2725,2775,155809200,"2021-01-29","BBNI"
2775,2937.5,2625,2925,153317600,"2021-02-01","BBNI"
2937.5,3025,2925,2950,113771800,"2021-02-02","BBNI"
3025,3200,2987.5,3150,239553600,"2021-02-03","BBNI"
3162.5,3175,3087.5,3137.5,100262200,"2021-02-04","BBNI"
3175,3187.5,3112.5,3150,46060200,"2021-02-05","BBNI"
3150,3187.5,3137.5,3150,44851400,"2021-02-08","BBNI"
3137.5,3200,3100,3112.5,86257400,"2021-02-09","BBNI"
3112.5,3137.5,3075,3100,30024200,"2021-02-10","BBNI"
3125,3125,3075,3100,26663000,"2021-02-11","BBNI"
3125,3162.5,3087.5,3112.5,53067000,"2021-02-15","BBNI"
3125,3187.5,3087.5,3175,75821200,"2021-02-16","BBNI"
3187.5,3200,3075,3075,89886200,"2021-02-17","BBNI"
3050,3100,3000,3012.5,64395600,"2021-02-18","BBNI"
3000,3025,2962.5,3000,51525600,"2021-02-19","BBNI"
3000,3037.5,2962.5,2962.5,69472200,"2021-02-22","BBNI"
2962.5,3000,2950,2975,38327600,"2021-02-23","BBNI"
2987.5,3050,2987.5,3037.5,62323600,"2021-02-24","BBNI"
3075,3100,3037.5,3037.5,68416400,"2021-02-25","BBNI"
2975,3050,2962.5,2975,135017000,"2021-02-26","BBNI"
3000,3112.5,2987.5,3112.5,82388800,"2021-03-01","BBNI"
3137.5,3150,3050,3075,57119200,"2021-03-02","BBNI"
3075,3100,3012.5,3012.5,64855000,"2021-03-03","BBNI"
3012.5,3037.5,2987.5,3000,35366800,"2021-03-04","BBNI"
2950,3025,2937.5,3000,48207200,"2021-03-05","BBNI"
3037.5,3050,3000,3000,24737800,"2021-03-08","BBNI"
3037.5,3050,2962.5,2987.5,43320000,"2021-03-09","BBNI"
3012.5,3050,2975,3025,30935000,"2021-03-10","BBNI"
3062.5,3100,3025,3075,74997200,"2021-03-12","BBNI"
3100,3175,3075,3162.5,133769600,"2021-03-15","BBNI"
3162.5,3187.5,3100,3112.5,56139400,"2021-03-16","BBNI"
3112.5,3112.5,3050,3050,44703400,"2021-03-17","BBNI"
3100,3162.5,3075,3137.5,88289600,"2021-03-18","BBNI"
3125,3137.5,3075,3075,59625600,"2021-03-19","BBNI"
3087.5,3112.5,3037.5,3050,40516200,"2021-03-22","BBNI"
3050,3100,3037.5,3050,38971000,"2021-03-23","BBNI"
3025,3050,2975,2975,64499200,"2021-03-24","BBNI"
3000,3000,2937.5,2950,46671400,"2021-03-25","BBNI"
2987.5,3050,2950,3025,37882400,"2021-03-26","BBNI"
3025,3075,3000,3025,34467400,"2021-03-29","BBNI"
3000,3025,2887.5,2900,80632200,"2021-03-30","BBNI"
2900,2925,2775,2862.5,87859400,"2021-03-31","BBNI"
2862.5,2912.5,2812.5,2837.5,42609800,"2021-04-01","BBNI"
2887.5,2900,2837.5,2875,29858600,"2021-04-05","BBNI"
2900,2950,2875,2912.5,36015000,"2021-04-06","BBNI"
2950,2950,2862.5,2887.5,35170000,"2021-04-07","BBNI"
2875,2912.5,2862.5,2900,32473000,"2021-04-08","BBNI"
2925,3050,2912.5,3000,99272400,"2021-04-09","BBNI"
3012.5,3025,2912.5,2925,43708800,"2021-04-12","BBNI"
2925,2937.5,2862.5,2900,36617000,"2021-04-13","BBNI"
2912.5,2975,2900,2950,42649600,"2021-04-14","BBNI"
2975,3012.5,2950,2987.5,35951800,"2021-04-15","BBNI"
3012.5,3025,2937.5,2975,35331800,"2021-04-16","BBNI"
2950,2987.5,2912.5,2937.5,23835600,"2021-04-19","BBNI"
2937.5,2962.5,2900,2962.5,16545000,"2021-04-20","BBNI"
2937.5,2937.5,2875,2887.5,26455400,"2021-04-21","BBNI"
2900,2912.5,2825,2837.5,57216600,"2021-04-22","BBNI"
2837.5,2900,2837.5,2887.5,37571600,"2021-04-23","BBNI"
2925,2925,2850,2862.5,29762200,"2021-04-26","BBNI"
2900,2950,2875,2950,61601400,"2021-04-27","BBNI"
2950,2950,2900,2912.5,34861800,"2021-04-28","BBNI"
2937.5,2962.5,2912.5,2937.5,22594200,"2021-04-29","BBNI"
2937.5,2937.5,2825,2850,51811400,"2021-04-30","BBNI"
2850,2862.5,2775,2787.5,47424400,"2021-05-03","BBNI"
2787.5,2812.5,2762.5,2812.5,34481200,"2021-05-04","BBNI"
2825,2862.5,2800,2837.5,38031800,"2021-05-05","BBNI"
2875,2887.5,2837.5,2850,30785200,"2021-05-06","BBNI"
2875,2875,2800,2800,29105000,"2021-05-07","BBNI"
2800,2825,2775,2787.5,28382000,"2021-05-10","BBNI"
2787.5,2787.5,2750,2762.5,25122800,"2021-05-11","BBNI"
2787.5,2825,2725,2750,53778600,"2021-05-17","BBNI"
2750,2775,2700,2725,26061200,"2021-05-18","BBNI"
2700,2712.5,2600,2625,58396200,"2021-05-19","BBNI"
2600,2662.5,2587.5,2625,47329400,"2021-05-20","BBNI"
2650,2700,2625,2662.5,51714600,"2021-05-21","BBNI"
2687.5,2687.5,2650,2650,29090200,"2021-05-24","BBNI"
2650,2750,2650,2662.5,47884600,"2021-05-25","BBNI"
2687.5,2750,2575,2575,161699000,"2021-05-27","BBNI"
2637.5,2650,2600,2600,43171200,"2021-05-28","BBNI"
2612.5,2750,2600,2700,69536200,"2021-05-31","BBNI"
2750,2787.5,2712.5,2775,76636200,"2021-06-02","BBNI"
2787.5,2875,2737.5,2875,54852600,"2021-06-03","BBNI"
2850,2875,2800,2812.5,60249000,"2021-06-04","BBNI"
2812.5,2825,2737.5,2762.5,29282200,"2021-06-07","BBNI"
2775,2787.5,2737.5,2762.5,39074200,"2021-06-08","BBNI"
2787.5,2825,2750,2812.5,31051200,"2021-06-09","BBNI"
2825,2850,2800,2837.5,36977200,"2021-06-10","BBNI"
2837.5,2850,2800,2837.5,37208800,"2021-06-11","BBNI"
2837.5,2837.5,2762.5,2775,37052800,"2021-06-14","BBNI"
2775,2787.5,2750,2762.5,28499000,"2021-06-15","BBNI"
2750,2762.5,2662.5,2687.5,41794200,"2021-06-16","BBNI"
2675,2675,2612.5,2625,51324600,"2021-06-17","BBNI"
2612.5,2612.5,2445,2470,309557000,"2021-06-18","BBNI"
2445,2495,2390,2485,106378400,"2021-06-21","BBNI"
2500,2512.5,2455,2475,73577200,"2021-06-22","BBNI"
2485,2485,2425,2425,79150800,"2021-06-23","BBNI"
2425,2445,2395,2410,58488200,"2021-06-24","BBNI"
2410,2440,2380,2380,55871200,"2021-06-25","BBNI"
2375,2375,2290,2290,107955600,"2021-06-28","BBNI"
2290,2330,2280,2290,51061600,"2021-06-29","BBNI"
2290,2340,2290,2315,75289400,"2021-06-30","BBNI"
2315,2390,2315,2350,58895400,"2021-07-01","BBNI"
2350,2430,2350,2415,70071000,"2021-07-02","BBNI"
2415,2420,2350,2360,49599400,"2021-07-05","BBNI"
2365,2375,2340,2355,53836400,"2021-07-06","BBNI"
2355,2380,2340,2365,40015800,"2021-07-07","BBNI"
2375,2415,2360,2380,50402000,"2021-07-08","BBNI"
2380,2380,2310,2320,56642000,"2021-07-09","BBNI"
2325,2355,2300,2350,50318200,"2021-07-12","BBNI"
2360,2375,2320,2335,35251400,"2021-07-13","BBNI"
2310,2320,2280,2290,47666600,"2021-07-14","BBNI"
2290,2385,2290,2360,69427000,"2021-07-15","BBNI"
2375,2415,2370,2405,52095400,"2021-07-16","BBNI"
2405,2425,2380,2410,35613800,"2021-07-19","BBNI"
2410,2480,2410,2450,72049800,"2021-07-21","BBNI"
2512.5,2625,2512.5,2575,121692000,"2021-07-22","BBNI"
2575,2600,2525,2537.5,40381400,"2021-07-23","BBNI"
2550,2562.5,2500,2525,37694000,"2021-07-26","BBNI"
2550,2550,2500,2512.5,29688200,"2021-07-27","BBNI"
2512.5,2525,2455,2480,49192200,"2021-07-28","BBNI"
2475,2512.5,2455,2465,29831400,"2021-07-29","BBNI"
2450,2465,2385,2390,84261600,"2021-07-30","BBNI"
2390,2415,2375,2410,27577000,"2021-08-02","BBNI"
2410,2485,2400,2475,37556000,"2021-08-03","BBNI"
2490,2537.5,2465,2525,42847800,"2021-08-04","BBNI"
2525,2612.5,2525,2600,84034200,"2021-08-05","BBNI"
2612.5,2625,2525,2562.5,37009400,"2021-08-06","BBNI"
2575,2575,2480,2490,33795000,"2021-08-09","BBNI"
2500,2525,2475,2495,23582400,"2021-08-10","BBNI"
2525,2550,2495,2537.5,20368000,"2021-08-12","BBNI"
2562.5,2575,2525,2550,17836000,"2021-08-13","BBNI"
2575,2587.5,2512.5,2575,2.7e+07,"2021-08-16","BBNI"
2587.5,2712.5,2575,2712.5,125505200,"2021-08-18","BBNI"
2700,2712.5,2587.5,2650,95932200,"2021-08-19","BBNI"
2650,2725,2600,2712.5,55731800,"2021-08-20","BBNI"
2725,2737.5,2637.5,2675,40378000,"2021-08-23","BBNI"
2675,2687.5,2625,2662.5,32190600,"2021-08-24","BBNI"
2662.5,2675,2612.5,2625,22969800,"2021-08-25","BBNI"
2637.5,2650,2575,2612.5,33832400,"2021-08-26","BBNI"
2637.5,2675,2612.5,2650,37452800,"2021-08-27","BBNI"
2687.5,2712.5,2650,2700,47411800,"2021-08-30","BBNI"
2700,2712.5,2650,2700,42541400,"2021-08-31","BBNI"
2700,2712.5,2650,2662.5,16831200,"2021-09-01","BBNI"
2687.5,2687.5,2612.5,2625,32874400,"2021-09-02","BBNI"
2637.5,2737.5,2625,2725,50949800,"2021-09-03","BBNI"
2725,2750,2712.5,2725,38296400,"2021-09-06","BBNI"
2737.5,2750,2687.5,2700,48409200,"2021-09-07","BBNI"
2700,2700,2625,2662.5,38505400,"2021-09-08","BBNI"
2662.5,2712.5,2637.5,2700,39836600,"2021-09-09","BBNI"
2700,2737.5,2675,2725,34009400,"2021-09-10","BBNI"
2700,2712.5,2675,2700,17832600,"2021-09-13","BBNI"
2700,2725,2700,2700,17803800,"2021-09-14","BBNI"
2675,2687.5,2650,2675,32731600,"2021-09-15","BBNI"
2675,2687.5,2625,2637.5,31792000,"2021-09-16","BBNI"
2625,2662.5,2612.5,2650,36439800,"2021-09-17","BBNI"
2625,2637.5,2562.5,2575,44196800,"2021-09-20","BBNI"
2550,2562.5,2512.5,2562.5,54314200,"2021-09-21","BBNI"
2562.5,2587.5,2525,2575,41978200,"2021-09-22","BBNI"
2587.5,2600,2550,2562.5,61940400,"2021-09-23","BBNI"
2562.5,2587.5,2537.5,2550,39455000,"2021-09-24","BBNI"
2550,2562.5,2512.5,2537.5,26683200,"2021-09-27","BBNI"
2537.5,2562.5,2525,2525,27900800,"2021-09-28","BBNI"
2512.5,2625,2512.5,2612.5,42313400,"2021-09-29","BBNI"
2612.5,2687.5,2600,2687.5,69114400,"2021-09-30","BBNI"
2687.5,2687.5,2662.5,2675,28026800,"2021-10-01","BBNI"
2675,2900,2675,2850,147876600,"2021-10-04","BBNI"
2837.5,2875,2812.5,2850,65757000,"2021-10-05","BBNI"
2875,3100,2850,3000,222205600,"2021-10-06","BBNI"
3000,3037.5,2950,2987.5,84459800,"2021-10-07","BBNI"
3025,3100,3012.5,3075,96927800,"2021-10-08","BBNI"
3075,3212.5,3075,3200,146990800,"2021-10-11","BBNI"
3200,3250,3162.5,3200,144795200,"2021-10-12","BBNI"
3250,3400,3200,3337.5,297783800,"2021-10-13","BBNI"
3337.5,3437.5,3337.5,3437.5,156735200,"2021-10-14","BBNI"
3475,3487.5,3325,3375,118737200,"2021-10-15","BBNI"
3437.5,3587.5,3412.5,3537.5,206314600,"2021-10-18","BBNI"
3575,3612.5,3512.5,3612.5,128186800,"2021-10-19","BBNI"
3675,3725,3625,3662.5,140777400,"2021-10-21","BBNI"
3662.5,3737.5,3562.5,3725,95312000,"2021-10-22","BBNI"
3737.5,3787.5,3675,3675,97000800,"2021-10-25","BBNI"
3675,3700,3600,3637.5,52453800,"2021-10-26","BBNI"
3612.5,3625,3525,3537.5,95347600,"2021-10-27","BBNI"
3512.5,3537.5,3462.5,3525,78045400,"2021-10-28","BBNI"
3587.5,3587.5,3425,3500,118294800,"2021-10-29","BBNI"
3512.5,3512.5,3412.5,3425,69669000,"2021-11-01","BBNI"
3425,3475,3362.5,3400,60944600,"2021-11-02","BBNI"
3400,3525,3362.5,3512.5,93339800,"2021-11-03","BBNI"
3537.5,3562.5,3500,3500,54733000,"2021-11-04","BBNI"
3500,3512.5,3437.5,3475,32817000,"2021-11-05","BBNI"
3500,3562.5,3462.5,3525,49871600,"2021-11-08","BBNI"
3525,3537.5,3487.5,3525,24198600,"2021-11-09","BBNI"
3500,3537.5,3462.5,3537.5,25594600,"2021-11-10","BBNI"
3500,3562.5,3500,3512.5,31442200,"2021-11-11","BBNI"
3512.5,3525,3450,3450,46965800,"2021-11-12","BBNI"
3425,3462.5,3400,3400,49796800,"2021-11-15","BBNI"
3400,3475,3375,3437.5,38494800,"2021-11-16","BBNI"
3475,3500,3450,3500,40673800,"2021-11-17","BBNI"
3500,3500,3450,3462.5,21636600,"2021-11-18","BBNI"
3475,3525,3462.5,3512.5,47973200,"2021-11-19","BBNI"
3512.5,3600,3500,3587.5,105224000,"2021-11-22","BBNI"
3587.5,3600,3500,3500,64255400,"2021-11-23","BBNI"
3537.5,3562.5,3512.5,3537.5,39856200,"2021-11-24","BBNI"
3537.5,3637.5,3525,3587.5,94781000,"2021-11-25","BBNI"
3562.5,3562.5,3425,3437.5,136419000,"2021-11-26","BBNI"
3437.5,3512.5,3375,3475,110182000,"2021-11-29","BBNI"
3500,3500,3400,3400,103074800,"2021-11-30","BBNI"
3400,3450,3300,3325,102525600,"2021-12-01","BBNI"
3325,3437.5,3275,3412.5,80505200,"2021-12-02","BBNI"
3425,3437.5,3362.5,3362.5,25241800,"2021-12-03","BBNI"
3362.5,3462.5,3362.5,3425,53587600,"2021-12-06","BBNI"
3450,3525,3425,3525,52704600,"2021-12-07","BBNI"
3525,3537.5,3425,3425,69263600,"2021-12-08","BBNI"
3450,3450,3400,3412.5,22996000,"2021-12-09","BBNI"
3400,3425,3375,3387.5,44792200,"2021-12-10","BBNI"
3425,3475,3400,3425,44218400,"2021-12-13","BBNI"
3425,3450,3387.5,3437.5,28209200,"2021-12-14","BBNI"
3425,3487.5,3412.5,3437.5,39056400,"2021-12-15","BBNI"
3462.5,3475,3375,3375,44312200,"2021-12-16","BBNI"
3375,3425,3362.5,3375,46617600,"2021-12-17","BBNI"
3375,3387.5,3325,3362.5,42364800,"2021-12-20","BBNI"
3362.5,3400,3337.5,3350,27763600,"2021-12-21","BBNI"
3375,3387.5,3300,3312.5,36773200,"2021-12-22","BBNI"
3312.5,3337.5,3312.5,3325,20865200,"2021-12-23","BBNI"
3325,3362.5,3287.5,3362.5,27466400,"2021-12-24","BBNI"
3362.5,3375,3337.5,3375,21300600,"2021-12-27","BBNI"
3375,3387.5,3350,3350,29432600,"2021-12-28","BBNI"
3350,3375,3337.5,3362.5,16851800,"2021-12-29","BBNI"
3362.5,3387.5,3337.5,3375,23619400,"2021-12-30","BBNI"
3375,3400,3350,3362.5,23056600,"2022-01-03","BBNI"
3400,3525,3387.5,3512.5,103142000,"2022-01-04","BBNI"
3512.5,3525,3425,3475,71824800,"2022-01-05","BBNI"
3475,3500,3412.5,3475,44384800,"2022-01-06","BBNI"
3500,3550,3462.5,3537.5,67311600,"2022-01-07","BBNI"
3537.5,3587.5,3512.5,3525,63924600,"2022-01-10","BBNI"
3525,3562.5,3487.5,3512.5,38404400,"2022-01-11","BBNI"
3525,3550,3487.5,3525,28322200,"2022-01-12","BBNI"
3525,3537.5,3500,3512.5,25598400,"2022-01-13","BBNI"
3512.5,3575,3487.5,3550,39342200,"2022-01-14","BBNI"
3562.5,3600,3525,3600,92592800,"2022-01-17","BBNI"
3600,3625,3462.5,3537.5,70206600,"2022-01-18","BBNI"
3512.5,3550,3475,3550,44159000,"2022-01-19","BBNI"
3550,3575,3487.5,3575,33241200,"2022-01-20","BBNI"
3562.5,3587.5,3525,3587.5,21681400,"2022-01-21","BBNI"
3562.5,3562.5,3512.5,3550,40845000,"2022-01-24","BBNI"
3550,3550,3387.5,3400,144670400,"2022-01-25","BBNI"
3437.5,3562.5,3425,3562.5,107417000,"2022-01-26","BBNI"
3550,3650,3525,3600,97516000,"2022-01-27","BBNI"
3600,3750,3600,3750,127578000,"2022-01-28","BBNI"
3750,3762.5,3662.5,3662.5,60466600,"2022-01-31","BBNI"
3662.5,3700,3650,3687.5,38728000,"2022-02-02","BBNI"
3662.5,3675,3612.5,3650,32303800,"2022-02-03","BBNI"
3637.5,3675,3612.5,3662.5,21974000,"2022-02-04","BBNI"
3662.5,3712.5,3662.5,3687.5,57166000,"2022-02-07","BBNI"
3712.5,3800,3700,3750,131125400,"2022-02-08","BBNI"
3762.5,3812.5,3712.5,3787.5,110157800,"2022-02-09","BBNI"
3825,3875,3787.5,3837.5,142626800,"2022-02-10","BBNI"
3825,3887.5,3787.5,3850,70289600,"2022-02-11","BBNI"
3837.5,3850,3800,3850,72269600,"2022-02-14","BBNI"
3875,3975,3862.5,3962.5,136495000,"2022-02-15","BBNI"
3975,3987.5,3950,3975,93191200,"2022-02-16","BBNI"
3975,3975,3887.5,3950,41691800,"2022-02-17","BBNI"
3950,3987.5,3912.5,3987.5,39658800,"2022-02-18","BBNI"
3950,4000,3925,3950,49586600,"2022-02-21","BBNI"
3900,3925,3850,3875,62886200,"2022-02-22","BBNI"
3887.5,3962.5,3887.5,3962.5,71828400,"2022-02-23","BBNI"
3950,4000,3850,3912.5,166483000,"2022-02-24","BBNI"
3912.5,4000,3900,4000,94301200,"2022-02-25","BBNI"
4100,4100,3962.5,3962.5,74543000,"2022-03-01","BBNI"
3925,3950,3875,3887.5,79796000,"2022-03-02","BBNI"
3925,3962.5,3900,3950,60579000,"2022-03-04","BBNI"
3900,3950,3850,3862.5,76482800,"2022-03-07","BBNI"
3850,3912.5,3762.5,3800,86761000,"2022-03-08","BBNI"
3775,3950,3775,3887.5,78102800,"2022-03-09","BBNI"
3925,3950,3862.5,3887.5,38764200,"2022-03-10","BBNI"
3925,3987.5,3887.5,3975,61069000,"2022-03-11","BBNI"
3987.5,4100,3900,4050,107659400,"2022-03-14","BBNI"
4050,4100,4012.5,4037.5,67142400,"2022-03-15","BBNI"
4050,4200,4050,4175,129432200,"2022-03-16","BBNI"
4225,4250,4100,4112.5,63973200,"2022-03-17","BBNI"
4125,4175,4050,4150,117918600,"2022-03-18","BBNI"
4162.5,4175,4025,4037.5,60900600,"2022-03-21","BBNI"
4037.5,4050,4000,4012.5,44859000,"2022-03-22","BBNI"
4000,4037.5,3987.5,4037.5,71597200,"2022-03-23","BBNI"
4000,4125,3975,4112.5,91401400,"2022-03-24","BBNI"
4112.5,4137.5,4050,4112.5,58910800,"2022-03-25","BBNI"
4150,4262.5,4112.5,4250,95596200,"2022-03-28","BBNI"
4250,4275,4187.5,4187.5,37284800,"2022-03-29","BBNI"
4225,4287.5,4162.5,4200,52844800,"2022-03-30","BBNI"
4212.5,4225,4125,4125,53597400,"2022-03-31","BBNI"
4125,4225,4062.5,4100,68466400,"2022-04-01","BBNI"
4100,4262.5,4100,4212.5,69486600,"2022-04-04","BBNI"
4212.5,4225,4150,4187.5,29250200,"2022-04-05","BBNI"
4137.5,4150,4062.5,4075,69207400,"2022-04-06","BBNI"
4075,4150,4037.5,4150,53820600,"2022-04-07","BBNI"
4162.5,4225,4125,4212.5,83823600,"2022-04-08","BBNI"
4250,4250,4175,4200,71495400,"2022-04-11","BBNI"
4200,4237.5,4137.5,4212.5,55549200,"2022-04-12","BBNI"
4262.5,4262.5,4187.5,4225,57121000,"2022-04-13","BBNI"
4225,4250,4175,4200,35981200,"2022-04-14","BBNI"
4200,4212.5,4175,4212.5,42492600,"2022-04-18","BBNI"
4200,4225,4162.5,4200,44256000,"2022-04-19","BBNI"
4250,4512.5,4225,4487.5,138547200,"2022-04-20","BBNI"
4500,4700,4500,4687.5,132273800,"2022-04-21","BBNI"
4650,4725,4625,4675,85603200,"2022-04-22","BBNI"
4662.5,4950,4587.5,4750,155795400,"2022-04-25","BBNI"
4750,4850,4737.5,4800,79762000,"2022-04-26","BBNI"
4800,4812.5,4700,4725,103426600,"2022-04-27","BBNI"
4725,4775,4575,4612.5,140241600,"2022-04-28","BBNI"
4500,4500,4325,4412.5,209052000,"2022-05-09","BBNI"
4175,4450,4175,4450,166343000,"2022-05-10","BBNI"
4475,4600,4375,4387.5,69604200,"2022-05-11","BBNI"
4400,4400,4087.5,4100,219025000,"2022-05-12","BBNI"
4100,4137.5,4025,4125,110677200,"2022-05-13","BBNI"
4175,4325,4100,4225,87783400,"2022-05-17","BBNI"
4275,4437.5,4250,4375,106075600,"2022-05-18","BBNI"
4275,4400,4225,4337.5,64859200,"2022-05-19","BBNI"
4350,4462.5,4350,4387.5,70372000,"2022-05-20","BBNI"
4387.5,4487.5,4337.5,4425,60898200,"2022-05-23","BBNI"
4512.5,4587.5,4475,4537.5,58031400,"2022-05-24","BBNI"
4487.5,4575,4437.5,4462.5,73700400,"2022-05-25","BBNI"
4500,4687.5,4487.5,4600,119132800,"2022-05-27","BBNI"
4600,4637.5,4512.5,4600,66577800,"2022-05-30","BBNI"
4637.5,4675,4537.5,4587.5,173358200,"2022-05-31","BBNI"
4525,4587.5,4412.5,4425,69562600,"2022-06-02","BBNI"
4475,4562.5,4450,4475,44234800,"2022-06-03","BBNI"
4450,4487.5,4350,4450,70969000,"2022-06-06","BBNI"
4550,4550,4412.5,4450,59999400,"2022-06-07","BBNI"
4475,4500,4425,4500,36033000,"2022-06-08","BBNI"
4425,4500,4337.5,4337.5,104568600,"2022-06-09","BBNI"
4237.5,4250,4125,4150,148581400,"2022-06-10","BBNI"
4025,4137.5,3962.5,4125,168106400,"2022-06-13","BBNI"
4137.5,4200,4075,4137.5,89451800,"2022-06-14","BBNI"
4137.5,4150,4062.5,4137.5,50537200,"2022-06-15","BBNI"
4200,4237.5,4125,4125,70161000,"2022-06-16","BBNI"
4062.5,4125,4050,4087.5,85689800,"2022-06-17","BBNI"
4100,4112.5,4025,4062.5,54511600,"2022-06-20","BBNI"
4087.5,4225,4087.5,4225,55051400,"2022-06-21","BBNI"
4212.5,4225,4062.5,4075,62430800,"2022-06-22","BBNI"
4087.5,4112.5,4037.5,4075,48869800,"2022-06-23","BBNI"
4075,4100,4050,4075,46945000,"2022-06-24","BBNI"
4087.5,4100,4025,4025,43368800,"2022-06-27","BBNI"
4012.5,4087.5,4000,4037.5,64516600,"2022-06-28","BBNI"
4050,4062.5,3937.5,4012.5,80254600,"2022-06-29","BBNI"
4012.5,4025,3925,3925,51193400,"2022-06-30","BBNI"
3925,3975,3875,3925,47117800,"2022-07-01","BBNI"
3862.5,3875,3700,3825,119435800,"2022-07-04","BBNI"
3837.5,3975,3825,3875,44476000,"2022-07-05","BBNI"
3825,3850,3750,3825,61698000,"2022-07-06","BBNI"
3800,3875,3800,3800,53792800,"2022-07-07","BBNI"
3837.5,3862.5,3775,3800,66599600,"2022-07-08","BBNI"
3800,3825,3750,3750,38983600,"2022-07-11","BBNI"
3750,3812.5,3712.5,3725,91270400,"2022-07-12","BBNI"
3725,3775,3612.5,3612.5,70323600,"2022-07-13","BBNI"
3612.5,3700,3575,3637.5,53467400,"2022-07-14","BBNI"
3675,3687.5,3625,3637.5,91881600,"2022-07-15","BBNI"
3637.5,3712.5,3637.5,3662.5,33885200,"2022-07-18","BBNI"
3662.5,3737.5,3637.5,3650,52625000,"2022-07-19","BBNI"
3712.5,3862.5,3700,3837.5,99752400,"2022-07-20","BBNI"
3900,3912.5,3775,3862.5,91623800,"2022-07-21","BBNI"
3875,3900,3825,3850,39950200,"2022-07-22","BBNI"
3850,3862.5,3800,3800,22755600,"2022-07-25","BBNI"
3825,3875,3812.5,3837.5,40742800,"2022-07-26","BBNI"
3875,3912.5,3862.5,3887.5,61470200,"2022-07-27","BBNI"
3925,3975,3912.5,3912.5,90037400,"2022-07-28","BBNI"
3937.5,3975,3912.5,3925,96026000,"2022-07-29","BBNI"
4050,4050,3975,3975,141365800,"2022-08-01","BBNI"
3987.5,4037.5,3937.5,4037.5,61474600,"2022-08-02","BBNI"
4050,4062.5,4000,4062.5,39764400,"2022-08-03","BBNI"
4050,4062.5,3975,4000,71928200,"2022-08-04","BBNI"
4012.5,4137.5,3987.5,4125,50346600,"2022-08-05","BBNI"
4125,4137.5,4087.5,4125,26413800,"2022-08-08","BBNI"
4137.5,4250,4125,4225,80592200,"2022-08-09","BBNI"
4162.5,4237.5,4150,4237.5,49372400,"2022-08-10","BBNI"
4287.5,4300,4200,4262.5,54002400,"2022-08-11","BBNI"
4212.5,4275,4200,4262.5,34264400,"2022-08-12","BBNI"
4287.5,4287.5,4225,4275,43855800,"2022-08-15","BBNI"
4262.5,4287.5,4237.5,4287.5,36326200,"2022-08-16","BBNI"
4287.5,4362.5,4275,4325,51415600,"2022-08-18","BBNI"
4325,4337.5,4250,4250,33229600,"2022-08-19","BBNI"
4187.5,4212.5,4100,4150,80695200,"2022-08-22","BBNI"
4150,4200,4137.5,4150,43109000,"2022-08-23","BBNI"
4150,4200,4125,4150,31310600,"2022-08-24","BBNI"
4175,4187.5,4125,4137.5,18239400,"2022-08-25","BBNI"
4162.5,4200,4150,4150,27294200,"2022-08-26","BBNI"
4100,4150,4062.5,4100,50521600,"2022-08-29","BBNI"
4125,4250,4112.5,4212.5,64186600,"2022-08-30","BBNI"
4200,4262.5,4150,4262.5,88222800,"2022-08-31","BBNI"
4287.5,4300,4225,4262.5,24754600,"2022-09-01","BBNI"
4275,4375,4262.5,4350,76147000,"2022-09-02","BBNI"
4350,4437.5,4287.5,4425,40541000,"2022-09-05","BBNI"
4425,4450,4350,4375,39143800,"2022-09-06","BBNI"
4362.5,4362.5,4275,4287.5,45680600,"2022-09-07","BBNI"
4312.5,4400,4300,4387.5,48818600,"2022-09-08","BBNI"
4387.5,4412.5,4375,4400,66122800,"2022-09-09","BBNI"
4450,4450,4387.5,4400,33164600,"2022-09-12","BBNI"
4425,4500,4400,4487.5,65135200,"2022-09-13","BBNI"
4425,4475,4387.5,4450,46548200,"2022-09-14","BBNI"
4500,4625,4487.5,4587.5,154342800,"2022-09-15","BBNI"
4550,4587.5,4437.5,4475,90832000,"2022-09-16","BBNI"
4525,4537.5,4425,4487.5,63689800,"2022-09-19","BBNI"
4487.5,4500,4450,4487.5,35548200,"2022-09-20","BBNI"
4462.5,4487.5,4400,4487.5,33158800,"2022-09-21","BBNI"
4487.5,4512.5,4437.5,4500,25991400,"2022-09-22","BBNI"
4525,4525,4487.5,4500,47123200,"2022-09-23","BBNI"
4437.5,4500,4375,4500,77318600,"2022-09-26","BBNI"
4525,4525,4412.5,4500,42385400,"2022-09-27","BBNI"
4500,4550,4450,4500,74439000,"2022-09-28","BBNI"
4500,4525,4462.5,4487.5,24479200,"2022-09-29","BBNI"
4475,4525,4400,4487.5,45655600,"2022-09-30","BBNI"
4487.5,4500,4412.5,4450,28349400,"2022-10-03","BBNI"
4462.5,4500,4425,4425,58380200,"2022-10-04","BBNI"
4450,4487.5,4425,4425,64983000,"2022-10-05","BBNI"
4450,4475,4400,4450,23969000,"2022-10-06","BBNI"
4425,4437.5,4375,4387.5,36556000,"2022-10-07","BBNI"
4350,4387.5,4325,4375,32778000,"2022-10-10","BBNI"
4375,4375,4300,4350,56959000,"2022-10-11","BBNI"
4337.5,4387.5,4300,4325,46026200,"2022-10-12","BBNI"
4350,4437.5,4337.5,4375,60923600,"2022-10-13","BBNI"
4412.5,4425,4212.5,4212.5,49869400,"2022-10-14","BBNI"
4212.5,4312.5,4175,4287.5,46023600,"2022-10-17","BBNI"
4287.5,4350,4287.5,4337.5,34089400,"2022-10-18","BBNI"
4362.5,4400,4300,4387.5,26287200,"2022-10-19","BBNI"
4350,4537.5,4350,4500,74454000,"2022-10-20","BBNI"
4500,4587.5,4487.5,4500,67147400,"2022-10-21","BBNI"
4512.5,4712.5,4512.5,4675,93991000,"2022-10-24","BBNI"
4775,4837.5,4712.5,4712.5,79026600,"2022-10-25","BBNI"
4750,4750,4612.5,4612.5,57301400,"2022-10-26","BBNI"
4625,4737.5,4612.5,4675,32568200,"2022-10-27","BBNI"
4675,4687.5,4562.5,4662.5,67024200,"2022-10-28","BBNI"
4700,4737.5,4675,4700,57043600,"2022-10-31","BBNI"
4700,4750,4625,4700,41443800,"2022-11-01","BBNI"
4700,4700,4575,4625,49775000,"2022-11-02","BBNI"
4625,4700,4587.5,4650,47748600,"2022-11-03","BBNI"
4637.5,4650,4612.5,4637.5,33068200,"2022-11-04","BBNI"
4637.5,4675,4612.5,4637.5,43164600,"2022-11-07","BBNI"
4650,4675,4600,4625,34329200,"2022-11-08","BBNI"
4650,4675,4625,4650,44354400,"2022-11-09","BBNI"
4637.5,4650,4550,4637.5,35056000,"2022-11-10","BBNI"
4712.5,4737.5,4637.5,4650,76578200,"2022-11-11","BBNI"
4650,4662.5,4537.5,4550,53046400,"2022-11-14","BBNI"
4575,4600,4537.5,4562.5,32362600,"2022-11-15","BBNI"
4562.5,4562.5,4437.5,4550,84179400,"2022-11-16","BBNI"
4550,4650,4512.5,4637.5,42451400,"2022-11-17","BBNI"
4650,4662.5,4587.5,4600,34503000,"2022-11-18","BBNI"
4575,4637.5,4562.5,4587.5,24552400,"2022-11-21","BBNI"
4612.5,4662.5,4587.5,4625,24036600,"2022-11-22","BBNI"
4625,4662.5,4625,4625,26480000,"2022-11-23","BBNI"
4625,4675,4625,4637.5,33691200,"2022-11-24","BBNI"
4637.5,4650,4612.5,4650,28538800,"2022-11-25","BBNI"
4650,4675,4625,4637.5,46613400,"2022-11-28","BBNI"
4637.5,4712.5,4637.5,4687.5,59310800,"2022-11-29","BBNI"
4700,4950,4687.5,4950,228769000,"2022-11-30","BBNI"
4950,4975,4837.5,4850,60043200,"2022-12-01","BBNI"
4825,4875,4775,4875,74888600,"2022-12-02","BBNI"
4875,4912.5,4825,4875,46350800,"2022-12-05","BBNI"
4850,4850,4750,4775,80960600,"2022-12-06","BBNI"
4775,4800,4687.5,4750,74967200,"2022-12-07","BBNI"
4750,4775,4637.5,4750,60297600,"2022-12-08","BBNI"
4787.5,4787.5,4712.5,4775,58429600,"2022-12-09","BBNI"
4775,4825,4712.5,4762.5,36690000,"2022-12-12","BBNI"
4800,4825,4750,4825,44457600,"2022-12-13","BBNI"
4837.5,4875,4737.5,4762.5,51313400,"2022-12-14","BBNI"
4750,4800,4687.5,4737.5,45526000,"2022-12-15","BBNI"
4700,4900,4675,4900,106781400,"2022-12-16","BBNI"
4850,4875,4712.5,4712.5,60549800,"2022-12-19","BBNI"
4725,4762.5,4662.5,4725,37995800,"2022-12-20","BBNI"
4750,4750,4662.5,4675,40936600,"2022-12-21","BBNI"
4700,4725,4675,4712.5,30139000,"2022-12-22","BBNI"
4700,4725,4662.5,4662.5,30492000,"2022-12-23","BBNI"
4675,4700,4637.5,4662.5,18889400,"2022-12-26","BBNI"
4700,4700,4625,4650,30410200,"2022-12-27","BBNI"
4662.5,4675,4575,4612.5,26057600,"2022-12-28","BBNI"
4612.5,4625,4575,4612.5,22647000,"2022-12-29","BBNI"
4612.5,4650,4612.5,4612.5,30472400,"2022-12-30","BBNI"
4612.5,4612.5,4550,4612.5,13398400,"2023-01-02","BBNI"
4600,4650,4575,4637.5,26463000,"2023-01-03","BBNI"
4637.5,4650,4575,4587.5,48118400,"2023-01-04","BBNI"
4575,4575,4412.5,4500,91135000,"2023-01-05","BBNI"
4487.5,4525,4437.5,4450,47075000,"2023-01-06","BBNI"
4475,4525,4437.5,4500,38714400,"2023-01-09","BBNI"
4500,4500,4325,4362.5,66338200,"2023-01-10","BBNI"
4362.5,4362.5,4212.5,4250,97985200,"2023-01-11","BBNI"
4337.5,4375,4250,4300,74713600,"2023-01-12","BBNI"
4337.5,4337.5,4287.5,4337.5,31492000,"2023-01-13","BBNI"
4350,4400,4337.5,4387.5,27930400,"2023-01-16","BBNI"
4387.5,4487.5,4375,4462.5,58844000,"2023-01-17","BBNI"
4475,4512.5,4400,4437.5,42102800,"2023-01-18","BBNI"
4450,4487.5,4412.5,4475,34502200,"2023-01-19","BBNI"
4500,4550,4450,4512.5,36841800,"2023-01-20","BBNI"
4537.5,4575,4487.5,4525,28496000,"2023-01-24","BBNI"
4600,4625,4525,4537.5,72962200,"2023-01-25","BBNI"
4562.5,4762.5,4537.5,4737.5,77131800,"2023-01-26","BBNI"
4800,4800,4737.5,4775,89603000,"2023-01-27","BBNI"
4775,4775,4625,4650,63021600,"2023-01-30","BBNI"
4600,4650,4537.5,4575,139348400,"2023-01-31","BBNI"
4600,4625,4537.5,4562.5,58539000,"2023-02-01","BBNI"
4587.5,4600,4525,4550,47100600,"2023-02-02","BBNI"
4600,4662.5,4575,4650,42774000,"2023-02-03","BBNI"
4650,4675,4575,4675,38504200,"2023-02-06","BBNI"
4675,4700,4625,4687.5,38887200,"2023-02-07","BBNI"
4687.5,4750,4687.5,4737.5,34054800,"2023-02-08","BBNI"
4725,4775,4712.5,4775,56866600,"2023-02-09","BBNI"
4762.5,4762.5,4712.5,4762.5,24979400,"2023-02-10","BBNI"
4787.5,4787.5,4725,4750,30348000,"2023-02-13","BBNI"
4750,4775,4700,4725,48802600,"2023-02-14","BBNI"
4725,4737.5,4637.5,4712.5,38279800,"2023-02-15","BBNI"
4725,4725,4650,4675,38386000,"2023-02-16","BBNI"
4675,4687.5,4625,4637.5,27312200,"2023-02-17","BBNI"
4637.5,4662.5,4562.5,4575,64976600,"2023-02-20","BBNI"
4575,4600,4525,4525,72588200,"2023-02-21","BBNI"
4500,4525,4400,4425,92300400,"2023-02-22","BBNI"
4425,4500,4400,4475,52724200,"2023-02-23","BBNI"
4500,4562.5,4450,4450,53277000,"2023-02-24","BBNI"
4450,4500,4425,4475,48120000,"2023-02-27","BBNI"
4500,4500,4387.5,4387.5,108313400,"2023-02-28","BBNI"
4387.5,4487.5,4387.5,4475,48204200,"2023-03-01","BBNI"
4475,4475,4437.5,4437.5,49577200,"2023-03-02","BBNI"
4437.5,4450,4375,4375,54989400,"2023-03-03","BBNI"
4400,4437.5,4375,4400,42464200,"2023-03-06","BBNI"
4400,4462.5,4400,4450,45285800,"2023-03-07","BBNI"
4425,4437.5,4400,4437.5,33221200,"2023-03-08","BBNI"
4500,4612.5,4500,4575,112172600,"2023-03-09","BBNI"
4550,4562.5,4500,4512.5,72647400,"2023-03-10","BBNI"
4512.5,4525,4437.5,4500,87385200,"2023-03-13","BBNI"
4450,4450,4375,4387.5,124869200,"2023-03-14","BBNI"
4450,4462.5,4387.5,4400,97799600,"2023-03-15","BBNI"
4437.5,4550,4412.5,4475,109964600,"2023-03-16","BBNI"
4500,4575,4487.5,4512.5,151227200,"2023-03-17","BBNI"
4512.5,4562.5,4487.5,4500,32195200,"2023-03-20","BBNI"
4525,4625,4487.5,4612.5,49801400,"2023-03-21","BBNI"
4637.5,4862.5,4625,4812.5,161637200,"2023-03-24","BBNI"
4837.5,4875,4750,4750,99699200,"2023-03-27","BBNI"
4600,4600,4500,4512.5,77714200,"2023-03-28","BBNI"
4525,4625,4512.5,4600,67383200,"2023-03-29","BBNI"
4650,4700,4625,4675,67522400,"2023-03-30","BBNI"
4675,4687.5,4612.5,4675,54065000,"2023-03-31","BBNI"
4675,4700,4637.5,4675,29520600,"2023-04-03","BBNI"
4675,4687.5,4600,4675,46922000,"2023-04-04","BBNI"
4675,4725,4637.5,4662.5,50698800,"2023-04-05","BBNI"
4662.5,4687.5,4662.5,4687.5,46209000,"2023-04-06","BBNI"
4675,4687.5,4625,4662.5,37676400,"2023-04-10","BBNI"
4650,4700,4650,4687.5,29357800,"2023-04-11","BBNI"
4700,4700,4675,4675,46097000,"2023-04-12","BBNI"
4725,4725,4675,4687.5,39924200,"2023-04-13","BBNI"
4712.5,4750,4687.5,4700,64999800,"2023-04-14","BBNI"
4712.5,4725,4687.5,4725,28538400,"2023-04-17","BBNI"
4725,4787.5,4700,4737.5,57641400,"2023-04-18","BBNI"
4775,4787.5,4712.5,4787.5,93228000,"2023-04-26","BBNI"
4775,4800,4737.5,4750,26137000,"2023-04-27","BBNI"
4787.5,4787.5,4712.5,4712.5,46132800,"2023-04-28","BBNI"
4725,4775,4712.5,4775,28908400,"2023-05-02","BBNI"
4775,4775,4700,4737.5,30178200,"2023-05-03","BBNI"
4700,4712.5,4637.5,4650,44453400,"2023-05-04","BBNI"
4650,4662.5,4575,4625,54129200,"2023-05-05","BBNI"
4637.5,4650,4575,4575,33599400,"2023-05-08","BBNI"
4562.5,4587.5,4525,4562.5,36728200,"2023-05-09","BBNI"
4612.5,4637.5,4587.5,4600,35383600,"2023-05-10","BBNI"
4575,4575,4525,4575,38690600,"2023-05-11","BBNI"
4562.5,4575,4487.5,4500,50498800,"2023-05-12","BBNI"
4500,4512.5,4425,4450,78164000,"2023-05-15","BBNI"
4475,4487.5,4350,4375,101617400,"2023-05-16","BBNI"
4362.5,4412.5,4325,4375,101667400,"2023-05-17","BBNI"
4400,4450,4375,4412.5,96444800,"2023-05-19","BBNI"
4412.5,4437.5,4387.5,4425,88480000,"2023-05-22","BBNI"
4412.5,4500,4412.5,4475,107289400,"2023-05-23","BBNI"
4450,4475,4400,4412.5,133024800,"2023-05-24","BBNI"
4412.5,4512.5,4400,4500,74127200,"2023-05-25","BBNI"
4500,4537.5,4475,4475,43538600,"2023-05-26","BBNI"
4500,4525,4475,4525,27492000,"2023-05-29","BBNI"
4512.5,4550,4487.5,4512.5,41695200,"2023-05-30","BBNI"
4550,4562.5,4512.5,4525,278133800,"2023-05-31","BBNI"
4525,4562.5,4500,4500,53155600,"2023-06-05","BBNI"
4500,4625,4462.5,4600,82211400,"2023-06-06","BBNI"
4612.5,4625,4537.5,4575,62411600,"2023-06-07","BBNI"
4575,4600,4537.5,4600,34322400,"2023-06-08","BBNI"
4600,4612.5,4575,4612.5,35863800,"2023-06-09","BBNI"
4625,4650,4587.5,4650,34347200,"2023-06-12","BBNI"
4650,4650,4550,4562.5,40190000,"2023-06-13","BBNI"
4550,4550,4475,4487.5,91447800,"2023-06-14","BBNI"
4487.5,4550,4475,4550,35271200,"2023-06-15","BBNI"
4537.5,4537.5,4475,4512.5,53221000,"2023-06-16","BBNI"
4512.5,4525,4475,4525,28209000,"2023-06-19","BBNI"
4525,4537.5,4500,4537.5,27112200,"2023-06-20","BBNI"
4537.5,4550,4500,4550,21594600,"2023-06-21","BBNI"
4550,4612.5,4525,4525,41779600,"2023-06-22","BBNI"
4537.5,4550,4512.5,4512.5,22346200,"2023-06-23","BBNI"
4512.5,4562.5,4487.5,4562.5,27723200,"2023-06-26","BBNI"
4562.5,4587.5,4537.5,4575,33973200,"2023-06-27","BBNI"
4600,4625,4575,4612.5,63091600,"2023-07-03","BBNI"
4612.5,4612.5,4525,4550,31937600,"2023-07-04","BBNI"
4562.5,4575,4537.5,4575,16724200,"2023-07-05","BBNI"
4575,4600,4537.5,4550,48292600,"2023-07-06","BBNI"
4550,4575,4537.5,4537.5,24713400,"2023-07-07","BBNI"
4537.5,4562.5,4525,4525,19832600,"2023-07-10","BBNI"
4512.5,4537.5,4487.5,4487.5,46162800,"2023-07-11","BBNI"
4500,4512.5,4462.5,4475,83926600,"2023-07-12","BBNI"
4487.5,4512.5,4437.5,4450,115995200,"2023-07-13","BBNI"
4462.5,4487.5,4450,4462.5,43596800,"2023-07-14","BBNI"
4475,4512.5,4475,4475,60019400,"2023-07-17","BBNI"
4475,4500,4450,4450,65080800,"2023-07-18","BBNI"
4462.5,4525,4462.5,4525,62532400,"2023-07-20","BBNI"
4525,4525,4500,4525,19578200,"2023-07-21","BBNI"
4500,4537.5,4500,4512.5,37485400,"2023-07-24","BBNI"
4525,4562.5,4512.5,4512.5,45959000,"2023-07-25","BBNI"
4512.5,4525,4462.5,4475,104007400,"2023-07-26","BBNI"
4462.5,4475,4450,4450,85572800,"2023-07-27","BBNI"
4450,4462.5,4400,4437.5,81248000,"2023-07-28","BBNI"
4450,4475,4412.5,4437.5,65017400,"2023-07-31","BBNI"
4412.5,4425,4312.5,4337.5,136286600,"2023-08-01","BBNI"
4350,4437.5,4350,4437.5,66452600,"2023-08-02","BBNI"
4437.5,4500,4425,4475,82168800,"2023-08-03","BBNI"
4475,4525,4462.5,4500,56224800,"2023-08-04","BBNI"
4500,4525,4500,4500,35042800,"2023-08-07","BBNI"
4500,4512.5,4450,4462.5,28001600,"2023-08-08","BBNI"
4462.5,4550,4462.5,4537.5,67682000,"2023-08-09","BBNI"
4550,4562.5,4525,4550,47185600,"2023-08-10","BBNI"
4550,4562.5,4525,4550,33962600,"2023-08-11","BBNI"
4562.5,4625,4550,4600,90433400,"2023-08-14","BBNI"
4600,4612.5,4550,4550,48732000,"2023-08-15","BBNI"
4550,4562.5,4475,4550,54525000,"2023-08-16","BBNI"
4537.5,4537.5,4487.5,4525,51664400,"2023-08-18","BBNI"
4537.5,4562.5,4525,4562.5,35954600,"2023-08-21","BBNI"
4562.5,4575,4537.5,4550,30726000,"2023-08-22","BBNI"
4550,4562.5,4537.5,4537.5,27342600,"2023-08-23","BBNI"
4537.5,4575,4537.5,4562.5,28494200,"2023-08-24","BBNI"
4550,4562.5,4525,4550,27453200,"2023-08-25","BBNI"
4550,4575,4537.5,4550,21944400,"2023-08-28","BBNI"
4550,4600,4550,4575,49788000,"2023-08-29","BBNI"
4587.5,4650,4587.5,4600,83251800,"2023-08-30","BBNI"
4600,4625,4587.5,4587.5,64007200,"2023-08-31","BBNI"
4600,4612.5,4587.5,4587.5,16703400,"2023-09-01","BBNI"
4625,4762.5,4600,4725,146903600,"2023-09-04","BBNI"
4725,4850,4725,4812.5,100659200,"2023-09-05","BBNI"
4837.5,4837.5,4787.5,4787.5,60567600,"2023-09-06","BBNI"
4787.5,4787.5,4700,4750,52556600,"2023-09-07","BBNI"
4750,4750,4675,4687.5,49974400,"2023-09-08","BBNI"
4687.5,4750,4650,4725,54934600,"2023-09-11","BBNI"
4725,4725,4650,4650,53087200,"2023-09-12","BBNI"
4662.5,4687.5,4637.5,4675,44955600,"2023-09-13","BBNI"
4700,4750,4675,4725,57207600,"2023-09-14","BBNI"
4725,4762.5,4712.5,4737.5,73345200,"2023-09-15","BBNI"
4737.5,4750,4675,4675,32816000,"2023-09-18","BBNI"
4687.5,4762.5,4675,4725,26575600,"2023-09-19","BBNI"
4725,4837.5,4725,4787.5,82221800,"2023-09-20","BBNI"
4787.5,4837.5,4775,4800,56156800,"2023-09-21","BBNI"
4825,4937.5,4800,4875,93225000,"2023-09-22","BBNI"
4875,5025,4875,5025,110954800,"2023-09-25","BBNI"
5037.5,5050,4975,4987.5,127165000,"2023-09-26","BBNI"
4987.5,5112.5,4975,5062.5,92088000,"2023-09-27","BBNI"
5087.5,5212.5,5075,5162.5,76949400,"2023-09-29","BBNI"
5162.5,5250,5150,5150,52562400,"2023-10-02","BBNI"
5175,5225,5162.5,5212.5,49593400,"2023-10-03","BBNI"
5225,5237.5,5125,5187.5,57958800,"2023-10-04","BBNI"
5200,5200,5175,5187.5,69727000,"2023-10-05","BBNI"
5225,5225,5175,5200,41840100,"2023-10-06","BBNI"
5200,5200,5050,5100,55808900,"2023-10-09","BBNI"
5175,5200,5150,5200,27090900,"2023-10-10","BBNI"
5200,5200,5150,5175,63713600,"2023-10-11","BBNI"
5200,5425,5200,5325,71485100,"2023-10-12","BBNI"
5350,5375,5175,5175,49138900,"2023-10-13","BBNI"
5200,5275,5150,5200,35029400,"2023-10-16","BBNI"
5200,5225,5150,5200,29834000,"2023-10-17","BBNI"
5200,5225,5100,5125,46027500,"2023-10-18","BBNI"
5100,5100,4900,4940,96750500,"2023-10-19","BBNI"
4940,5025,4910,4970,48517500,"2023-10-20","BBNI"
4970,5050,4950,4990,36582200,"2023-10-23","BBNI"
5000,5075,4970,5000,43655100,"2023-10-24","BBNI"
5050,5050,4960,4970,49108000,"2023-10-25","BBNI"
4980,4990,4830,4880,77078100,"2023-10-26","BBNI"
4880,4900,4850,4850,39350600,"2023-10-27","BBNI"
4850,4860,4810,4850,34312600,"2023-10-30","BBNI"
4850,4850,4720,4790,62061200,"2023-10-31","BBNI"
4930,4930,4790,4820,58008400,"2023-11-01","BBNI"
4820,4920,4810,4870,61528700,"2023-11-02","BBNI"
4910,4940,4880,4890,37333500,"2023-11-03","BBNI"
4980,5000,4940,4970,54278500,"2023-11-06","BBNI"
4970,4970,4910,4940,38213600,"2023-11-07","BBNI"
4940,4950,4860,4880,30691100,"2023-11-08","BBNI"
4880,4950,4860,4860,32999400,"2023-11-09","BBNI"
4860,4870,4820,4860,37753900,"2023-11-10","BBNI"
4890,4910,4870,4890,17199700,"2023-11-13","BBNI"
4910,4940,4880,4880,27961100,"2023-11-14","BBNI"
4970,5025,4960,4980,93350800,"2023-11-15","BBNI"
4970,4990,4910,4950,38121600,"2023-11-16","BBNI"
4940,4990,4900,4980,48489500,"2023-11-17","BBNI"
5000,5025,4970,4980,52108800,"2023-11-20","BBNI"
5000,5100,4990,5075,129449900,"2023-11-21","BBNI"
5100,5100,5025,5075,28872800,"2023-11-22","BBNI"
5100,5175,5075,5150,80157000,"2023-11-23","BBNI"
5175,5250,5175,5200,61211100,"2023-11-24","BBNI"
5225,5350,5225,5275,79553000,"2023-11-27","BBNI"
5350,5350,5175,5175,43142000,"2023-11-28","BBNI"
5125,5225,5100,5225,48041400,"2023-11-29","BBNI"
5150,5275,5150,5275,127524100,"2023-11-30","BBNI"
5300,5300,5200,5250,31223300,"2023-12-01","BBNI"
5275,5350,5250,5300,34104500,"2023-12-04","BBNI"
5300,5325,5225,5300,29788300,"2023-12-05","BBNI"
5300,5325,5225,5225,32453700,"2023-12-06","BBNI"
5225,5300,5150,5275,36511000,"2023-12-07","BBNI"
5200,5225,5075,5075,47842200,"2023-12-08","BBNI"
5075,5200,5050,5175,36394800,"2023-12-11","BBNI"
5250,5300,5225,5275,40554100,"2023-12-12","BBNI"
5275,5275,5125,5175,39240500,"2023-12-13","BBNI"
5225,5400,5225,5350,85061100,"2023-12-14","BBNI"
5425,5425,5275,5275,58451500,"2023-12-15","BBNI"
5250,5300,5175,5200,51524600,"2023-12-18","BBNI"
5200,5250,5175,5200,42678100,"2023-12-19","BBNI"
5225,5250,5175,5200,54306000,"2023-12-20","BBNI"
5225,5225,5125,5150,48767200,"2023-12-21","BBNI"
5200,5250,5175,5250,35234900,"2023-12-22","BBNI"
5300,5325,5250,5275,31289300,"2023-12-27","BBNI"
5300,5400,5250,5350,37566900,"2023-12-28","BBNI"
5375,5400,5325,5375,38423300,"2023-12-29","BBNI"
5375,5375,5300,5375,20147500,"2024-01-02","BBNI"
5375,5400,5325,5350,27547700,"2024-01-03","BBNI"
5350,5675,5325,5600,77162400,"2024-01-04","BBNI"
5675,5750,5575,5575,69463500,"2024-01-05","BBNI"
5575,5650,5550,5575,60606600,"2024-01-08","BBNI"
5600,5650,5600,5650,34897000,"2024-01-09","BBNI"
5625,5675,5575,5600,37988500,"2024-01-10","BBNI"
5650,5700,5575,5600,22855800,"2024-01-11","BBNI"
5600,5650,5575,5600,40942900,"2024-01-12","BBNI"
5650,5675,5600,5625,51408800,"2024-01-15","BBNI"
5625,5625,5575,5600,37795700,"2024-01-16","BBNI"
5600,5625,5475,5550,61481200,"2024-01-17","BBNI"
5550,5600,5475,5550,33241700,"2024-01-18","BBNI"
5575,5575,5475,5500,29776100,"2024-01-19","BBNI"
5525,5600,5450,5525,30949600,"2024-01-22","BBNI"
5525,5525,5375,5425,48824300,"2024-01-23","BBNI"
5450,5500,5400,5475,42436800,"2024-01-24","BBNI"
5500,5525,5400,5400,47955600,"2024-01-25","BBNI"
5400,5425,5350,5425,30545600,"2024-01-26","BBNI"
5450,5575,5450,5575,63056100,"2024-01-29","BBNI"
5575,5675,5550,5650,55020500,"2024-01-30","BBNI"
5700,5800,5675,5750,70045600,"2024-01-31","BBNI"
5750,5750,5650,5725,49179400,"2024-02-01","BBNI"
5750,5825,5750,5775,44074200,"2024-02-02","BBNI"
5775,5825,5725,5750,47096400,"2024-02-05","BBNI"
5775,5825,5750,5775,41834000,"2024-02-06","BBNI"
5775,5825,5750,5750,39906900,"2024-02-07","BBNI"
5775,6000,5750,5950,64615800,"2024-02-12","BBNI"
5975,5975,5850,5875,74976200,"2024-02-13","BBNI"
6150,6225,6000,6000,128792500,"2024-02-15","BBNI"
6025,6125,6000,6000,62601000,"2024-02-16","BBNI"
6025,6050,5875,5875,67950100,"2024-02-19","BBNI"
5900,6025,5900,6025,37554100,"2024-02-20","BBNI"
6025,6050,5925,6000,54476400,"2024-02-21","BBNI"
6000,6025,5900,5950,37676100,"2024-02-22","BBNI"
6000,6000,5825,5900,50216600,"2024-02-23","BBNI"
5900,5925,5800,5900,27500000,"2024-02-26","BBNI"
5900,6000,5850,6000,38645200,"2024-02-27","BBNI"
5950,6000,5900,5975,27278600,"2024-02-28","BBNI"
5975,6000,5900,6000,48736000,"2024-02-29","BBNI"
5925,5975,5825,5900,71774400,"2024-03-01","BBNI"
5900,5925,5800,5875,35600700,"2024-03-04","BBNI"
5875,5950,5850,5900,49795500,"2024-03-05","BBNI"
5900,5950,5875,5950,28923100,"2024-03-06","BBNI"
5975,6025,5950,5975,47464200,"2024-03-07","BBNI"
6000,6125,5975,6100,73185000,"2024-03-08","BBNI"
6100,6250,6100,6225,87861700,"2024-03-13","BBNI"
6225,6250,6075,6150,88145400,"2024-03-14","BBNI"
5950,5950,5725,5800,144447600,"2024-03-15","BBNI"
5825,5900,5800,5800,48979300,"2024-03-18","BBNI"
5800,5875,5800,5850,34162200,"2024-03-19","BBNI"
5850,5900,5850,5875,32725900,"2024-03-20","BBNI"
5900,5925,5800,5800,50976000,"2024-03-21","BBNI"
5850,5875,5800,5850,29927600,"2024-03-22","BBNI"
5925,5925,5825,5925,43514000,"2024-03-25","BBNI"
5950,5950,5850,5950,29383900,"2024-03-26","BBNI"
5950,5975,5900,5925,19643200,"2024-03-27","BBNI"
5950,5950,5850,5900,40077400,"2024-03-28","BBNI"
5900,5900,5550,5650,100174400,"2024-04-01","BBNI"
5625,5625,5425,5475,121164600,"2024-04-02","BBNI"
5450,5525,5225,5325,126994500,"2024-04-03","BBNI"
5250,5375,5250,5350,163113100,"2024-04-04","BBNI"
5325,5375,5300,5300,36818200,"2024-04-05","BBNI"
5075,5300,5050,5200,164123600,"2024-04-16","BBNI"
5250,5350,5250,5250,68948000,"2024-04-17","BBNI"
5250,5350,5250,5300,57785900,"2024-04-18","BBNI"
5250,5275,5175,5225,52519300,"2024-04-19","BBNI"
5250,5350,5150,5350,62509300,"2024-04-22","BBNI"
5375,5425,5250,5250,45322700,"2024-04-23","BBNI"
5300,5350,5200,5300,44771200,"2024-04-24","BBNI"
5300,5325,5225,5300,35922300,"2024-04-25","BBNI"
5200,5275,5100,5150,80482400,"2024-04-26","BBNI"
5125,5225,5050,5225,41068600,"2024-04-29","BBNI"
5325,5350,5225,5250,73658500,"2024-04-30","BBNI"
5200,5250,4810,4830,183458300,"2024-05-02","BBNI"
4850,4880,4750,4830,89058400,"2024-05-03","BBNI"
4880,4890,4800,4810,81862000,"2024-05-06","BBNI"
4790,4810,4680,4700,82580800,"2024-05-07","BBNI"
4680,4770,4620,4670,58548300,"2024-05-08","BBNI"
4600,4780,4600,4780,54329600,"2024-05-13","BBNI"
4790,4940,4780,4930,70014900,"2024-05-14","BBNI"
4880,5100,4850,5025,85730700,"2024-05-15","BBNI"
5125,5275,5100,5200,118382400,"2024-05-16","BBNI"
5200,5275,5125,5175,67679700,"2024-05-17","BBNI"
5200,5250,4950,4980,76605300,"2024-05-20","BBNI"
4980,4980,4760,4770,87501700,"2024-05-21","BBNI"
4720,4800,4720,4760,60859500,"2024-05-22","BBNI"
4770,4790,4630,4670,60499200,"2024-05-27","BBNI"
4700,4790,4690,4710,25799600,"2024-05-28","BBNI"
4680,4690,4500,4530,111830200,"2024-05-29","BBNI"
4500,4560,4370,4490,81608700,"2024-05-30","BBNI"
4540,4570,4400,4400,145978300,"2024-05-31","BBNI"
4460,4640,4450,4620,53865700,"2024-06-03","BBNI"
4650,4700,4600,4640,52885400,"2024-06-04","BBNI"
4630,4660,4580,4610,46536400,"2024-06-05","BBNI"
4670,4770,4630,4770,69154900,"2024-06-06","BBNI"
4770,4780,4660,4700,45575300,"2024-06-07","BBNI"
4650,4660,4550,4610,65704900,"2024-06-10","BBNI"
4560,4630,4480,4480,95286400,"2024-06-11","BBNI"
4430,4460,4410,4430,112781100,"2024-06-12","BBNI"
4500,4520,4460,4480,47763900,"2024-06-13","BBNI"
4480,4480,4310,4310,65046900,"2024-06-14","BBNI"
4310,4390,4260,4300,60373800,"2024-06-19","BBNI"
4320,4410,4300,4400,50579900,"2024-06-20","BBNI"
4400,4610,4400,4540,108982500,"2024-06-21","BBNI"
4540,4600,4460,4540,49112400,"2024-06-24","BBNI"
4520,4530,4420,4480,44861500,"2024-06-25","BBNI"
4480,4530,4420,4420,34063700,"2024-06-26","BBNI"
4450,4610,4430,4580,85462100,"2024-06-27","BBNI"
4590,4740,4590,4660,95384300,"2024-06-28","BBNI"
4690,4720,4650,4710,43250900,"2024-07-01","BBNI"
4710,4730,4670,4710,35142800,"2024-07-02","BBNI"
4730,4740,4630,4650,41531700,"2024-07-03","BBNI"
4690,4770,4660,4710,61435900,"2024-07-04","BBNI"
4730,4780,4690,4700,67585600,"2024-07-05","BBNI"
4730,4740,4670,4670,36004700,"2024-07-08","BBNI"
4670,4870,4670,4860,87456600,"2024-07-09","BBNI"
4850,4900,4820,4820,48700200,"2024-07-10","BBNI"
4850,4880,4830,4870,37573700,"2024-07-11","BBNI"
4920,5125,4920,5025,151520700,"2024-07-12","BBNI"
5050,5075,4980,5025,94794900,"2024-07-15","BBNI"
5050,5050,4980,4980,66371200,"2024-07-16","BBNI"
5050,5075,5000,5000,59615300,"2024-07-17","BBNI"
4990,5125,4990,5075,86127800,"2024-07-18","BBNI"
5075,5100,5025,5100,66907300,"2024-07-19","BBNI"
5125,5150,5050,5100,32378000,"2024-07-22","BBNI"
5100,5125,5050,5050,30554100,"2024-07-23","BBNI"
5050,5100,5000,5100,23442100,"2024-07-24","BBNI"
5050,5075,4980,5025,52463300,"2024-07-25","BBNI"
5000,5075,4990,5000,41982600,"2024-07-26","BBNI"
5025,5050,5000,5025,19854800,"2024-07-29","BBNI"
5000,5000,4950,4950,36234500,"2024-07-30","BBNI"
4970,5025,4920,4970,34106000,"2024-07-31","BBNI"
4940,5075,4940,5075,54207300,"2024-08-01","BBNI"
5050,5150,5025,5100,75959300,"2024-08-02","BBNI"
5025,5050,4880,4960,65485300,"2024-08-05","BBNI"
5000,5075,4940,5025,51827100,"2024-08-06","BBNI"
5025,5050,4980,5000,32547900,"2024-08-07","BBNI"
5000,5100,4970,5025,51493100,"2024-08-08","BBNI"
5050,5200,5050,5125,33031700,"2024-08-09","BBNI"
5150,5150,5075,5125,14296000,"2024-08-12","BBNI"
5175,5200,5125,5175,26196400,"2024-08-13","BBNI"
5250,5375,5225,5275,93112500,"2024-08-14","BBNI"
5300,5325,5225,5250,33034700,"2024-08-15","BBNI"
5300,5350,5275,5300,33604900,"2024-08-16","BBNI"
5300,5450,5275,5350,55661900,"2024-08-19","BBNI"
5375,5500,5375,5475,69978300,"2024-08-20","BBNI"
5475,5550,5425,5450,92703900,"2024-08-21","BBNI"
5425,5425,5225,5275,72626600,"2024-08-22","BBNI"
5300,5500,5300,5450,69905300,"2024-08-23","BBNI"
5450,5550,5450,5525,68435700,"2024-08-26","BBNI"
5525,5550,5350,5400,57135700,"2024-08-27","BBNI"
5400,5425,5275,5375,48476500,"2024-08-28","BBNI"
5425,5425,5300,5300,40749200,"2024-08-29","BBNI"
5300,5400,5300,5350,86718500,"2024-08-30","BBNI"
5350,5400,5325,5350,22988100,"2024-09-02","BBNI"
5375,5400,5325,5375,20288700,"2024-09-03","BBNI"
5325,5375,5300,5350,47278700,"2024-09-04","BBNI"
5375,5450,5350,5450,62221800,"2024-09-05","BBNI"
5500,5675,5475,5650,139365300,"2024-09-06","BBNI"
5650,5750,5625,5725,78827500,"2024-09-09","BBNI"
5750,5775,5700,5700,55033900,"2024-09-10","BBNI"
5700,5750,5650,5650,33792600,"2024-09-11","BBNI"
5625,5650,5575,5600,43318600,"2024-09-12","BBNI"
5600,5650,5575,5625,34311700,"2024-09-13","BBNI"
5600,5700,5600,5650,40776200,"2024-09-17","BBNI"
5700,5700,5600,5700,64489200,"2024-09-18","BBNI"
5800,5850,5750,5825,93847800,"2024-09-19","BBNI"
5825,5825,5750,5750,47673600,"2024-09-20","BBNI"
5750,5850,5725,5800,48008700,"2024-09-23","BBNI"
5800,5825,5750,5800,39900400,"2024-09-24","BBNI"
5750,5750,5450,5600,120885200,"2024-09-25","BBNI"
5600,5625,5450,5600,59306200,"2024-09-26","BBNI"
5600,5600,5400,5450,79718100,"2024-09-27","BBNI"
5400,5450,5325,5350,69417600,"2024-09-30","BBNI"
5375,5450,5350,5375,40085600,"2024-10-01","BBNI"
5325,5400,5300,5350,27716400,"2024-10-02","BBNI"
5375,5400,5300,5375,42597000,"2024-10-03","BBNI"
5400,5425,5250,5325,35822100,"2024-10-04","BBNI"
5325,5350,5200,5200,52624000,"2024-10-07","BBNI"
5150,5400,5100,5350,90686900,"2024-10-08","BBNI"
5350,5425,5275,5325,70831500,"2024-10-09","BBNI"
5350,5400,5325,5325,25892500,"2024-10-10","BBNI"
5425,5425,5325,5375,14488900,"2024-10-11","BBNI"
5375,5450,5375,5425,36808100,"2024-10-14","BBNI"
5450,5525,5425,5500,44248600,"2024-10-15","BBNI"
5500,5500,5450,5475,26629100,"2024-10-16","BBNI"
5500,5575,5475,5500,48570900,"2024-10-17","BBNI"
5550,5650,5550,5650,58870300,"2024-10-18","BBNI"
5700,5750,5600,5625,50980600,"2024-10-21","BBNI"
5650,5675,5575,5650,59956900,"2024-10-22","BBNI"
5675,5675,5600,5675,63163700,"2024-10-23","BBNI"
5650,5700,5625,5625,26445200,"2024-10-24","BBNI"
5625,5650,5550,5650,20200300,"2024-10-25","BBNI"
5650,5675,5425,5500,48523000,"2024-10-28","BBNI"
5400,5500,5275,5300,77068500,"2024-10-29","BBNI"
5300,5325,5200,5225,58411700,"2024-10-30","BBNI"
5200,5300,5175,5250,50040800,"2024-10-31","BBNI"
5250,5250,5175,5200,21870200,"2024-11-01","BBNI"
5225,5325,5150,5300,31669500,"2024-11-04","BBNI"
5275,5450,5250,5400,32446400,"2024-11-05","BBNI"
5425,5425,5100,5125,67214100,"2024-11-06","BBNI"
5150,5175,5025,5025,63745800,"2024-11-07","BBNI"
5075,5125,4970,4980,51133100,"2024-11-08","BBNI"
4950,5025,4800,4990,44028300,"2024-11-11","BBNI"
4960,5000,4870,4930,70220900,"2024-11-12","BBNI"
4930,5025,4910,4960,64548800,"2024-11-13","BBNI"
4960,4970,4910,4950,33431400,"2024-11-14","BBNI"
4920,4940,4870,4910,32785700,"2024-11-15","BBNI"
4930,4930,4830,4870,22240200,"2024-11-18","BBNI"
4860,4890,4800,4850,28214800,"2024-11-19","BBNI"
4870,4900,4800,4850,24693600,"2024-11-20","BBNI"
4820,4850,4710,4720,45727200,"2024-11-21","BBNI"
4750,4860,4740,4840,50258400,"2024-11-22","BBNI"
4850,5075,4840,4990,98405900,"2024-11-25","BBNI"
5025,5050,4950,4950,37322800,"2024-11-26","BBNI"
5025,5075,4950,5025,28337000,"2024-11-28","BBNI"
5025,5050,4940,4980,48885400,"2024-11-29","BBNI"
4980,5000,4710,4710,49318100,"2024-12-02","BBNI"
4740,4840,4730,4780,60101100,"2024-12-03","BBNI"
4800,4980,4790,4950,46942200,"2024-12-04","BBNI"
4950,4950,4810,4820,33537600,"2024-12-05","BBNI"
4820,4880,4780,4860,25735100,"2024-12-06","BBNI"
4890,5050,4880,5000,43938100,"2024-12-09","BBNI"
4990,5100,4930,5100,39158900,"2024-12-10","BBNI"
5050,5175,5050,5075,39770900,"2024-12-11","BBNI"
5025,5025,4880,4880,45911900,"2024-12-12","BBNI"
4800,4830,4720,4730,72851000,"2024-12-13","BBNI"
4610,4720,4600,4640,83736700,"2024-12-16","BBNI"
4620,4640,4430,4470,119873700,"2024-12-17","BBNI"
4470,4530,4410,4430,56470100,"2024-12-18","BBNI"
4360,4370,4300,4310,71247000,"2024-12-19","BBNI"
4330,4360,4260,4260,83872500,"2024-12-20","BBNI"
4320,4390,4320,4380,43668100,"2024-12-23","BBNI"
4380,4400,4340,4380,21458900,"2024-12-24","BBNI"
4380,4430,4360,4360,22838700,"2024-12-27","BBNI"
4340,4380,4270,4350,43899600,"2024-12-30","BBNI"
4360,4590,4360,4590,56985400,"2025-01-02","BBNI"
4600,4630,4540,4540,76388000,"2025-01-03","BBNI"
4550,4560,4410,4430,26008100,"2025-01-06","BBNI"
4370,4410,4340,4360,36973900,"2025-01-07","BBNI"
4350,4430,4350,4370,39476000,"2025-01-08","BBNI"
4360,4410,4350,4380,25545500,"2025-01-09","BBNI"
4380,4420,4350,4350,28235300,"2025-01-10","BBNI"
4320,4330,4200,4210,54029800,"2025-01-13","BBNI"
4170,4240,4110,4130,71568000,"2025-01-14","BBNI"
4150,4430,4150,4410,82038200,"2025-01-15","BBNI"
4600,4600,4480,4500,113849300,"2025-01-16","BBNI"
4450,4570,4380,4470,40130000,"2025-01-17","BBNI"
4520,4660,4490,4620,67692300,"2025-01-20","BBNI"
4690,4820,4650,4740,96008700,"2025-01-21","BBNI"
4790,4810,4760,4790,55899500,"2025-01-22","BBNI"
4790,4820,4650,4650,86704800,"2025-01-23","BBNI"
4660,4700,4610,4610,42140900,"2025-01-24","BBNI"
4610,4670,4580,4640,23980100,"2025-01-30","BBNI"
4660,4880,4660,4770,78958600,"2025-01-31","BBNI"
4770,4800,4640,4780,63072700,"2025-02-03","BBNI"
4770,4780,4700,4700,44266700,"2025-02-04","BBNI"
4650,4680,4480,4500,52077600,"2025-02-05","BBNI"
4500,4510,4260,4290,72520900,"2025-02-06","BBNI"
4250,4350,4160,4270,69268900,"2025-02-07","BBNI"
4270,4310,4150,4150,46856100,"2025-02-10","BBNI"
4150,4170,4050,4070,52994400,"2025-02-11","BBNI"
4130,4300,4100,4300,57782300,"2025-02-12","BBNI"
4280,4300,4210,4250,38173200,"2025-02-13","BBNI"
4310,4390,4300,4370,61932800,"2025-02-14","BBNI"
4370,4590,4350,4570,52492800,"2025-02-17","BBNI"
4600,4750,4600,4750,73992700,"2025-02-18","BBNI"
4750,4750,4480,4520,72328000,"2025-02-19","BBNI"
4520,4550,4400,4460,49467500,"2025-02-20","BBNI"
4410,4440,4300,4300,70115400,"2025-02-21","BBNI"
4300,4320,4200,4200,61467000,"2025-02-24","BBNI"
4230,4280,4110,4230,45778400,"2025-02-25","BBNI"
4250,4350,4210,4350,42114300,"2025-02-26","BBNI"
4350,4370,4200,4340,58362900,"2025-02-27","BBNI"
4270,4270,4010,4030,156574800,"2025-02-28","BBNI"
4180,4310,4120,4260,156616300,"2025-03-03","BBNI"
4240,4290,4170,4220,71340000,"2025-03-04","BBNI"
4250,4540,4250,4460,101995600,"2025-03-05","BBNI"
4550,4700,4540,4590,104226000,"2025-03-06","BBNI"
4590,4590,4460,4540,61630700,"2025-03-07","BBNI"
4540,4540,4410,4450,43038000,"2025-03-10","BBNI"
4380,4460,4360,4450,44323600,"2025-03-11","BBNI"
4490,4550,4480,4530,44656600,"2025-03-12","BBNI"
4600,4600,4440,4530,48947400,"2025-03-13","BBNI"
4470,4520,4400,4430,50335900,"2025-03-14","BBNI"
4430,4460,4260,4330,60911900,"2025-03-17","BBNI"
4300,4310,4030,4190,80141500,"2025-03-18","BBNI"
4190,4250,4120,4170,110420100,"2025-03-19","BBNI"
4240,4270,4050,4080,109598400,"2025-03-20","BBNI"
4080,4090,3770,3770,246727700,"2025-03-21","BBNI"
3770,3830,3630,3720,135658700,"2025-03-24","BBNI"
3770,3930,3740,3900,157671900,"2025-03-25","BBNI"
4010,4280,4000,4250,229422000,"2025-03-26","BBNI"
4250,4280,4110,4240,101189600,"2025-03-27","BBNI"
3680,4080,3610,4030,185281600,"2025-04-08","BBNI"
4030,4140,3970,4040,81414200,"2025-04-09","BBNI"
4380,4400,4220,4260,131182600,"2025-04-10","BBNI"
4240,4400,4200,4390,90221600,"2025-04-11","BBNI"
4450,4550,4440,4550,162128800,"2025-04-14","BBNI"
4280,4350,4270,4280,156480600,"2025-04-15","BBNI"
4280,4290,4090,4100,109735100,"2025-04-16","BBNI"
4110,4150,4040,4040,68392500,"2025-04-17","BBNI"
4040,4050,3950,3990,67071400,"2025-04-21","BBNI"
3990,4050,3960,4010,84001100,"2025-04-22","BBNI"
4080,4170,4030,4150,128948700,"2025-04-23","BBNI"
4200,4250,4120,4170,145433700,"2025-04-24","BBNI"
4200,4210,4140,4200,102065100,"2025-04-25","BBNI"
4210,4250,4170,4190,68481300,"2025-04-28","BBNI"
4210,4220,4120,4140,61824000,"2025-04-29","BBNI"
4160,4180,4080,4180,85510000,"2025-04-30","BBNI"
4220,4230,4160,4200,81966800,"2025-05-02","BBNI"
4210,4280,4180,4210,60392100,"2025-05-05","BBNI"
4220,4230,4170,4180,66444400,"2025-05-06","BBNI"
4190,4200,4140,4160,57689300,"2025-05-07","BBNI"
4160,4220,4080,4120,77995600,"2025-05-08","BBNI"
4120,4140,4060,4100,37787800,"2025-05-09","BBNI"
4180,4370,4160,4370,179465400,"2025-05-14","BBNI"
4390,4530,4390,4500,120598100,"2025-05-15","BBNI"
4530,4530,4360,4500,88956700,"2025-05-16","BBNI"
4480,4520,4430,4460,60120200,"2025-05-19","BBNI"
4460,4570,4420,4450,81048500,"2025-05-20","BBNI"
4480,4580,4470,4520,79967600,"2025-05-21","BBNI"
4520,4540,4470,4470,42314700,"2025-05-22","BBNI"
4510,4520,4480,4510,21621500,"2025-05-23","BBNI"
4510,4520,4420,4500,36713800,"2025-05-26","BBNI"
4500,4530,4460,4530,40871300,"2025-05-27","BBNI"
4520,4540,4470,4490,63745800,"2025-05-28","BBNI"
4480,4480,4300,4370,68993300,"2025-06-02","BBNI"
4350,4380,4260,4370,42954800,"2025-06-03","BBNI"
4420,4420,4300,4300,35499900,"2025-06-04","BBNI"
4310,4420,4310,4420,36143400,"2025-06-05","BBNI"
4470,4520,4450,4520,45818600,"2025-06-10","BBNI"
4530,4540,4480,4540,35008700,"2025-06-11","BBNI"
4530,4540,4480,4540,29571100,"2025-06-12","BBNI"
4480,4540,4450,4540,30548300,"2025-06-13","BBNI"
4490,4490,4360,4400,90223800,"2025-06-16","BBNI"
4400,4420,4350,4360,44876400,"2025-06-17","BBNI"
4350,4360,4250,4300,40711200,"2025-06-18","BBNI"
4300,4300,4100,4130,87781700,"2025-06-19","BBNI"
4120,4140,4050,4110,178503500,"2025-06-20","BBNI"
4060,4100,3970,4060,53486300,"2025-06-23","BBNI"
4160,4210,4140,4140,51925200,"2025-06-24","BBNI"
4200,4200,4060,4110,33883900,"2025-06-25","BBNI"
4110,4120,4050,4120,31912200,"2025-06-26","BBNI"
4130,4130,4050,4120,53732100,"2025-06-30","BBNI"
4120,4130,4000,4010,55711200,"2025-07-01","BBNI"
4010,4040,3970,4020,31192900,"2025-07-02","BBNI"
4010,4060,3970,3970,49947500,"2025-07-03","BBNI"
3970,4010,3950,4000,30396500,"2025-07-04","BBNI"
4000,4010,3930,4000,28005400,"2025-07-07","BBNI"
3980,4020,3950,3970,27867600,"2025-07-08","BBNI"
3960,4000,3950,4000,27904300,"2025-07-09","BBNI"
3980,4140,3980,4110,44060900,"2025-07-10","BBNI"
4130,4220,4120,4180,48939300,"2025-07-11","BBNI"
4190,4190,4000,4040,68377100,"2025-07-14","BBNI"
4040,4070,4010,4050,30497400,"2025-07-15","BBNI"
4130,4150,4080,4130,66349800,"2025-07-16","BBNI"
4140,4140,4090,4110,25818000,"2025-07-17","BBNI"
4120,4150,4100,4120,35072000,"2025-07-18","BBNI"
4140,4140,4070,4070,35004100,"2025-07-21","BBNI"
4090,4090,4040,4050,32607800,"2025-07-22","BBNI"
4080,4100,4040,4100,23315700,"2025-07-23","BBNI"
4100,4250,4080,4220,57276100,"2025-07-24","BBNI"
4160,4180,4070,4090,48597600,"2025-07-25","BBNI"
4110,4220,4090,4210,45451600,"2025-07-28","BBNI"
4200,4200,4120,4150,27287100,"2025-07-29","BBNI"
4150,4160,4090,4120,33919100,"2025-07-30","BBNI"
4100,4110,4010,4010,50384500,"2025-07-31","BBNI"
4050,4070,4010,4010,32295500,"2025-08-01","BBNI"
4000,4030,3990,4010,30440700,"2025-08-04","BBNI"
4040,4230,4040,4220,93772600,"2025-08-05","BBNI"
4220,4230,4100,4100,27975700,"2025-08-06","BBNI"
4120,4140,4100,4120,21207800,"2025-08-07","BBNI"
4090,4100,4070,4070,43531000,"2025-08-08","BBNI"
4090,4220,4080,4200,61703500,"2025-08-11","BBNI"
4220,4420,4210,4360,120908000,"2025-08-12","BBNI"
4390,4420,4310,4370,54042400,"2025-08-13","BBNI"
4400,4400,4360,4390,43156900,"2025-08-14","BBNI"
4370,4450,4370,4370,62301400,"2025-08-15","BBNI"
NA,NA,NA,NA,NA,"2025-08-18","BBNI"
4360,4360,4280,4330,34407300,"2025-08-19","BBNI"
4290,4450,4290,4430,52897600,"2025-08-20","BBNI"
4420,4490,4400,4490,60899400,"2025-08-21","BBNI"
4500,4500,4380,4390,32633000,"2025-08-22","BBNI"
4460,4520,4440,4450,53434200,"2025-08-25","BBNI"
4430,4540,4370,4540,85603900,"2025-08-26","BBNI"
4500,4500,4400,4450,45966700,"2025-08-27","BBNI"
4480,4500,4450,4460,37274600,"2025-08-28","BBNI"
4440,4460,4350,4380,60711900,"2025-08-29","BBNI"
4170,4400,4150,4320,60513100,"2025-09-01","BBNI"
4340,4430,4290,4310,28513000,"2025-09-02","BBNI"
4320,4410,4320,4410,29754100,"2025-09-03","BBNI"
4410,4410,4340,4370,17346200,"2025-09-04","BBNI"
4430,4440,4050,4180,55687200,"2025-09-08","BBNI"
4160,4200,4020,4080,102884200,"2025-09-09","BBNI"
4100,4140,4080,4100,64536400,"2025-09-10","BBNI"
4210,4430,4210,4420,130159900,"2025-09-11","BBNI"
4430,4530,4330,4520,109797000,"2025-09-12","BBNI"
4550,4600,4410,4410,74523200,"2025-09-15","BBNI"
4440,4450,4320,4370,52083500,"2025-09-16","BBNI"
4390,4450,4330,4450,54546000,"2025-09-17","BBNI"
4480,4490,4250,4340,90929900,"2025-09-18","BBNI"
4250,4290,4210,4270,100584800,"2025-09-19","BBNI"
4270,4280,4170,4210,63520200,"2025-09-22","BBNI"
4210,4240,4170,4200,39154400,"2025-09-23","BBNI"
4220,4230,4170,4190,28653700,"2025-09-24","BBNI"
4180,4190,4140,4190,35633900,"2025-09-25","BBNI"
4150,4180,4110,4180,39380500,"2025-09-26","BBNI"
4160,4170,4110,4170,41037000,"2025-09-29","BBNI"
4170,4170,4100,4100,60162600,"2025-09-30","BBNI"
4050,4120,4050,4050,37812400,"2025-10-01","BBNI"
4050,4100,4040,4040,34730200,"2025-10-02","BBNI"
4060,4080,4010,4040,26763100,"2025-10-03","BBNI"
4040,4090,4000,4000,35060200,"2025-10-06","BBNI"
4030,4040,3970,3990,41251900,"2025-10-07","BBNI"
4000,4010,3930,3940,28812600,"2025-10-08","BBNI"
3910,4150,3860,4100,106114200,"2025-10-09","BBNI"
4090,4090,3950,3970,48778300,"2025-10-10","BBNI"
3920,3940,3870,3900,38351600,"2025-10-13","BBNI"
3910,3940,3800,3800,69452000,"2025-10-14","BBNI"
3810,3840,3720,3770,84578200,"2025-10-15","BBNI"
3790,3890,3760,3850,55980800,"2025-10-16","BBNI"
3870,3900,3800,3800,60733400,"2025-10-17","BBNI"
3870,4110,3860,4040,146203400,"2025-10-20","BBNI"
4110,4130,4030,4050,88064800,"2025-10-21","BBNI"
4070,4150,4000,4030,81226400,"2025-10-22","BBNI"
4030,4250,4020,4240,130641200,"2025-10-23","BBNI"
4220,4440,4210,4370,177603900,"2025-10-24","BBNI"
4440,4450,4270,4370,102355700,"2025-10-27","BBNI"
4390,4440,4340,4370,58463900,"2025-10-28","BBNI"
4380,4440,4320,4440,71743700,"2025-10-29","BBNI"
4420,4530,4370,4410,91042600,"2025-10-30","BBNI"
4400,4450,4350,4380,69141700,"2025-10-31","BBNI"
4390,4460,4380,4430,40455000,"2025-11-03","BBNI"
4430,4510,4430,4450,73342900,"2025-11-04","BBNI"
4400,4480,4380,4460,43447700,"2025-11-05","BBNI"
4450,4480,4430,4440,31809500,"2025-11-06","BBNI"
4440,4500,4440,4500,36148800,"2025-11-07","BBNI"
4520,4520,4410,4420,45518800,"2025-11-10","BBNI"
4450,4450,4370,4420,48792200,"2025-11-11","BBNI"
4410,4480,4400,4460,35386800,"2025-11-12","BBNI"
4470,4480,4420,4420,20207300,"2025-11-13","BBNI"
4410,4450,4370,4390,34602500,"2025-11-14","BBNI"
4390,4440,4380,4390,28453300,"2025-11-17","BBNI"
4400,4470,4400,4460,36957300,"2025-11-18","BBNI"
4470,4470,4410,4460,34300600,"2025-11-19","BBNI"
4470,4560,4450,4460,54706000,"2025-11-20","BBNI"
4450,4450,4370,4390,45565700,"2025-11-21","BBNI"
4400,4440,4350,4390,76652700,"2025-11-24","BBNI"
4420,4450,4370,4420,36142900,"2025-11-25","BBNI"
4420,4420,4370,4410,31686100,"2025-11-26","BBNI"
4420,4420,4300,4350,33618200,"2025-11-27","BBNI"
4330,4350,4260,4260,40758200,"2025-11-28","BBNI"
4240,4350,4240,4310,19335100,"2025-12-01","BBNI"
4340,4360,4250,4270,39091800,"2025-12-02","BBNI"
4270,4290,4240,4260,28263900,"2025-12-03","BBNI"
4260,4320,4240,4310,23544900,"2025-12-04","BBNI"
4330,4360,4290,4290,28877500,"2025-12-05","BBNI"
4360,4360,4290,4310,28219300,"2025-12-08","BBNI"
4310,4330,4260,4320,34461400,"2025-12-09","BBNI"
4350,4350,4270,4310,19908000,"2025-12-10","BBNI"
4350,4390,4190,4230,43389300,"2025-12-11","BBNI"
4290,4290,4170,4240,23240100,"2025-12-12","BBNI"