"Open","High","Low","Close","Volume","Date","Emiten"
65,65.5,65,65,10100000,"2007-01-02","BFIN"
65,65,65,65,0,"2007-01-03","BFIN"
65,65,65,65,60,"2007-01-04","BFIN"
65,65,65,65,60,"2007-01-05","BFIN"
65,65,65,65,60,"2007-01-08","BFIN"
65,65,65,65,60,"2007-01-09","BFIN"
65,65,65,65,40,"2007-01-10","BFIN"
65,65,65,65,2e+05,"2007-01-11","BFIN"
65.5,66,65.5,65.5,11190000,"2007-01-12","BFIN"
65.5,65.5,65.5,65.5,60,"2007-01-15","BFIN"
65,65,65,65,2e+06,"2007-01-16","BFIN"
65,65,65,65,60,"2007-01-17","BFIN"
65,65,65,65,60,"2007-01-18","BFIN"
65,65,65,65,40,"2007-01-19","BFIN"
65,65,65,65,60,"2007-01-22","BFIN"
65,65,65,65,60,"2007-01-23","BFIN"
65,65,65,65,60,"2007-01-24","BFIN"
65,65,65,65,60,"2007-01-25","BFIN"
65,65,65,65,60,"2007-01-26","BFIN"
67.5,70,65,67.5,14890000,"2007-01-29","BFIN"
66,66,65.5,66,1520000,"2007-01-30","BFIN"
66,66,66,66,20,"2007-01-31","BFIN"
65.5,65.5,65.5,65.5,5e+05,"2007-02-01","BFIN"
65.5,65.5,65.5,65.5,20,"2007-02-02","BFIN"
65.5,65.5,65.5,65.5,20,"2007-02-05","BFIN"
65.5,65.5,65.5,65.5,60,"2007-02-06","BFIN"
66.5,66.5,65,66.5,7e+05,"2007-02-07","BFIN"
66.5,66.5,66.5,66.5,0,"2007-02-08","BFIN"
66.5,66.5,66.5,66.5,0,"2007-02-09","BFIN"
66.5,66.5,66.5,66.5,40,"2007-02-12","BFIN"
66.5,66.5,66.5,66.5,40,"2007-02-13","BFIN"
66.5,66.5,66.5,66.5,2e+05,"2007-02-14","BFIN"
66.5,66.5,66.5,66.5,40,"2007-02-15","BFIN"
65,65,65,65,10000,"2007-02-16","BFIN"
65,65,65,65,0,"2007-02-19","BFIN"
65,65,65,65,1500000,"2007-02-20","BFIN"
65,70,65,70,5440000,"2007-02-21","BFIN"
70,70,70,70,60,"2007-02-22","BFIN"
65,65,65,65,4e+05,"2007-02-23","BFIN"
62.5,62.5,62.5,62.5,8e+05,"2007-02-26","BFIN"
67.5,70,65,67.5,2250000,"2007-02-27","BFIN"
67.5,67.5,67.5,67.5,40,"2007-02-28","BFIN"
67.5,67.5,67.5,67.5,40,"2007-03-01","BFIN"
67.5,67.5,67.5,67.5,40,"2007-03-02","BFIN"
67.5,67.5,67.5,67.5,40,"2007-03-05","BFIN"
62.5,62.5,62.5,62.5,350000,"2007-03-06","BFIN"
62.5,62.5,62.5,62.5,150000,"2007-03-07","BFIN"
65,65,62.5,65,2590000,"2007-03-08","BFIN"
62.5,62.5,62.5,62.5,720000,"2007-03-09","BFIN"
61,62.5,60,61,6920000,"2007-03-12","BFIN"
61,61,61,61,60,"2007-03-13","BFIN"
61,61,61,61,40,"2007-03-14","BFIN"
61,61,61,61,40,"2007-03-15","BFIN"
61,61,61,61,40,"2007-03-16","BFIN"
60.5,60.5,60.5,60.5,2e+05,"2007-03-20","BFIN"
60,62.5,60,60,550000,"2007-03-21","BFIN"
60.5,60.5,60.5,60.5,310000,"2007-03-22","BFIN"
60.5,60.5,60.5,60.5,60,"2007-03-23","BFIN"
60.5,60.5,60,60.5,660000,"2007-03-26","BFIN"
60.5,60.5,60.5,60.5,60,"2007-03-27","BFIN"
60.5,60.5,60.5,60.5,1e+05,"2007-03-28","BFIN"
60,60.5,60,60,1470000,"2007-03-29","BFIN"
60,60,60,60,60,"2007-03-30","BFIN"
60,60,57.5,60,6e+05,"2007-04-02","BFIN"
60,60,60,60,3e+05,"2007-04-03","BFIN"
61,61.5,60,61,3130000,"2007-04-04","BFIN"
60.5,60.5,60,60.5,880000,"2007-04-05","BFIN"
62.5,62.5,61.5,62.5,810000,"2007-04-09","BFIN"
62,63,61.5,62,1530000,"2007-04-10","BFIN"
64.5,65,61.5,64.5,6280000,"2007-04-11","BFIN"
65,65,64,65,820000,"2007-04-12","BFIN"
65.5,67,64.5,65.5,780000,"2007-04-13","BFIN"
65,65.5,65,65,790000,"2007-04-16","BFIN"
66.5,66.5,65,66.5,3800000,"2007-04-17","BFIN"
66.5,66.5,66.5,66.5,40,"2007-04-18","BFIN"
65.5,66,65.5,65.5,14030000,"2007-04-19","BFIN"
65,66,65,65,2270000,"2007-04-20","BFIN"
62.5,65,62.5,62.5,30000,"2007-04-23","BFIN"
66,66,66,66,20000,"2007-04-24","BFIN"
66,66,66,66,60,"2007-04-25","BFIN"
63.5,63.5,63.5,63.5,10000,"2007-04-26","BFIN"
66,66,66,66,10000,"2007-04-27","BFIN"
65,66,65,65,1340000,"2007-04-30","BFIN"
68.5,68.5,68.5,68.5,10000,"2007-05-01","BFIN"
65.5,68,65.5,65.5,60000,"2007-05-02","BFIN"
64,65.5,64,64,770000,"2007-05-03","BFIN"
64,64,64,64,40,"2007-05-04","BFIN"
60,60,60,60,20000,"2007-05-07","BFIN"
60,60.5,60,60,3920000,"2007-05-08","BFIN"
60,60,60,60,20,"2007-05-09","BFIN"
57.5,57.5,57.5,57.5,250000,"2007-05-10","BFIN"
57.5,57.5,57.5,57.5,20,"2007-05-11","BFIN"
57.5,57.5,57.5,57.5,0,"2007-05-14","BFIN"
57.5,57.5,57.5,57.5,0,"2007-05-15","BFIN"
55,62.5,55,62.5,310000,"2007-05-16","BFIN"
62.5,63.5,62.5,62.5,2710000,"2007-05-21","BFIN"
62.5,62.5,62.5,62.5,40,"2007-05-22","BFIN"
63,63,62.5,63,1320000,"2007-05-23","BFIN"
63,63,63,63,40,"2007-05-24","BFIN"
62.5,62.5,62.5,62.5,1980000,"2007-05-25","BFIN"
63,63,62.5,63,2230000,"2007-05-28","BFIN"
62.5,62.5,62.5,62.5,6e+05,"2007-05-29","BFIN"
62.5,62.5,62.5,62.5,1230000,"2007-05-30","BFIN"
62.5,62.5,62.5,62.5,0,"2007-05-31","BFIN"
62.5,62.5,62.5,62.5,40,"2007-06-04","BFIN"
62.5,62.5,62.5,62.5,60,"2007-06-05","BFIN"
62.5,63,62.5,62.5,4200000,"2007-06-06","BFIN"
62.5,62.5,62.5,62.5,520000,"2007-06-07","BFIN"
63.5,63.5,62.5,63.5,10460000,"2007-06-08","BFIN"
64,64,62.5,64,110000,"2007-06-11","BFIN"
60,60,60,60,50000,"2007-06-12","BFIN"
59,59,59,59,130000,"2007-06-13","BFIN"
59,59,59,59,40,"2007-06-14","BFIN"
63,63,62.5,63,5420000,"2007-06-15","BFIN"
63.5,64.5,62.5,63.5,9090000,"2007-06-18","BFIN"
64,64,62.5,64,22800000,"2007-06-19","BFIN"
62.5,64,62.5,62.5,1230000,"2007-06-20","BFIN"
62.5,62.5,62.5,62.5,370000,"2007-06-21","BFIN"
62.5,62.5,62.5,62.5,510000,"2007-06-22","BFIN"
62.5,63.5,62.5,62.5,5030000,"2007-06-25","BFIN"
62.5,63,62.5,62.5,2090000,"2007-06-26","BFIN"
63,63,62,63,4080000,"2007-06-27","BFIN"
63,63,63,63,60,"2007-06-28","BFIN"
63,62.5,62.5,62.5,4110000,"2007-06-29","BFIN"
62.5,62.5,62.5,62.5,4670000,"2007-07-02","BFIN"
62.5,62.5,62.5,62.5,0,"2007-07-03","BFIN"
62.5,62.5,62.5,62.5,120000,"2007-07-04","BFIN"
63.5,63.5,62.5,63.5,2200000,"2007-07-05","BFIN"
62.5,62.5,62.5,62.5,1560000,"2007-07-06","BFIN"
63.5,63.5,62.5,63.5,1e+06,"2007-07-09","BFIN"
65,65,63.5,65,6780000,"2007-07-10","BFIN"
66.5,66.5,65,66.5,4120000,"2007-07-11","BFIN"
68.5,68.5,67,68.5,8770000,"2007-07-12","BFIN"
70,70,69.5,70,7220000,"2007-07-13","BFIN"
70,77.5,70,76,22750000,"2007-07-16","BFIN"
72.5,72.5,70.5,72.5,5150000,"2007-07-17","BFIN"
72.5,74.5,72,72.5,4940000,"2007-07-18","BFIN"
72.5,72.5,72.5,72.5,8860000,"2007-07-19","BFIN"
72.5,73.5,72.5,72.5,6280000,"2007-07-20","BFIN"
72.5,72.5,70,70,5e+05,"2007-07-23","BFIN"
70,71,70,70,5230000,"2007-07-24","BFIN"
70,70,70,70,4320000,"2007-07-25","BFIN"
70,70,68.5,68.5,6300000,"2007-07-26","BFIN"
67.5,68,65.5,65.5,5440000,"2007-07-27","BFIN"
65.5,65.5,65.5,65.5,5770000,"2007-07-30","BFIN"
65.5,66.5,65.5,66.5,11100000,"2007-07-31","BFIN"
67.5,68.5,66.5,67.5,8500000,"2007-08-01","BFIN"
68.5,68.5,67.5,68.5,2430000,"2007-08-02","BFIN"
68.5,70,68.5,68.5,38490000,"2007-08-03","BFIN"
68,68,67,68,24550000,"2007-08-06","BFIN"
68,68,67.5,68,5180000,"2007-08-07","BFIN"
68.5,68.5,68,68.5,21300000,"2007-08-08","BFIN"
67.5,68.5,67.5,67.5,3260000,"2007-08-09","BFIN"
67.5,68,67.5,67.5,3020000,"2007-08-10","BFIN"
68,68,67.5,68,16790000,"2007-08-13","BFIN"
67.5,67.5,67.5,67.5,930000,"2007-08-14","BFIN"
67.5,68,67,67.5,619590000,"2007-08-15","BFIN"
67.5,68,67.5,67.5,344790000,"2007-08-16","BFIN"
70,70,68,68,22260000,"2007-08-20","BFIN"
68,68,67.5,68,10100000,"2007-08-21","BFIN"
68,68,67.5,68,7200000,"2007-08-22","BFIN"
68,68,68,68,2e+05,"2007-08-23","BFIN"
67.5,68,67.5,67.5,460000,"2007-08-24","BFIN"
67.5,67.5,67.5,67.5,0,"2007-08-27","BFIN"
67.5,67.5,67.5,67.5,40,"2007-08-28","BFIN"
67.5,67.5,67.5,67.5,40,"2007-08-29","BFIN"
62.5,62.5,62.5,62.5,5e+05,"2007-08-30","BFIN"
62.5,62.5,62.5,62.5,60,"2007-08-31","BFIN"
62.5,62.5,62.5,62.5,60,"2007-09-03","BFIN"
65,65,65,65,6e+07,"2007-09-04","BFIN"
65,65,62.5,65,1300000,"2007-09-05","BFIN"
65,65,65,65,60,"2007-09-06","BFIN"
65,65,65,65,60,"2007-09-07","BFIN"
65,65,65,65,0,"2007-09-10","BFIN"
65,65,65,65,40,"2007-09-11","BFIN"
61,61,61,61,1e+05,"2007-09-12","BFIN"
61,61,61,61,20,"2007-09-13","BFIN"
61,61,61,61,20,"2007-09-14","BFIN"
61,61,61,61,20,"2007-09-17","BFIN"
65,65,62.5,65,1700000,"2007-09-18","BFIN"
65,65,65,65,0,"2007-09-19","BFIN"
65,65,65,65,0,"2007-09-20","BFIN"
65,65,65,65,0,"2007-09-21","BFIN"
67.5,67.5,66,66,33180000,"2007-09-24","BFIN"
66,66,66,66,0,"2007-09-25","BFIN"
66,66,66,66,2e+07,"2007-09-26","BFIN"
66,66,66,66,36820000,"2007-09-27","BFIN"
66,66,66,66,40,"2007-09-28","BFIN"
66,66,66,66,40,"2007-10-01","BFIN"
66,66,66,66,40,"2007-10-02","BFIN"
65,65,65,65,2e+06,"2007-10-03","BFIN"
65,65,65,65,8e+06,"2007-10-04","BFIN"
65,65,65,65,0,"2007-10-05","BFIN"
65,65,65,65,60,"2007-10-08","BFIN"
65,65,65,65,10600000,"2007-10-09","BFIN"
65,65,65,65,40,"2007-10-10","BFIN"
65,65,65,65,50000,"2007-10-11","BFIN"
65,65,65,65,60,"2007-10-17","BFIN"
65,65,65,65,60,"2007-10-18","BFIN"
65,65,65,65,60,"2007-10-19","BFIN"
63,63,63,63,20000,"2007-10-22","BFIN"
63,63,63,63,20,"2007-10-23","BFIN"
65,65,65,65,850000,"2007-10-24","BFIN"
65,65,65,65,370000,"2007-10-25","BFIN"
65,65,65,65,20,"2007-10-26","BFIN"
65,65,65,65,2e+05,"2007-10-29","BFIN"
65,65,65,65,6e+06,"2007-10-30","BFIN"
65,65,65,65,60,"2007-10-31","BFIN"
65,65,65,65,60,"2007-11-01","BFIN"
63.5,64,63.5,63.5,6500000,"2007-11-02","BFIN"
62.5,62.5,62.5,62.5,2e+06,"2007-11-05","BFIN"
62.5,62.5,62.5,62.5,60,"2007-11-06","BFIN"
62.5,62.5,62.5,62.5,1e+06,"2007-11-07","BFIN"
62.5,62.5,62.5,62.5,40,"2007-11-08","BFIN"
62.5,62.5,62.5,62.5,0,"2007-11-09","BFIN"
62.5,62.5,62.5,62.5,0,"2007-11-12","BFIN"
62.5,62.5,62.5,62.5,40,"2007-11-13","BFIN"
62.5,62.5,62.5,62.5,40,"2007-11-14","BFIN"
62.5,62.5,62.5,62.5,40,"2007-11-15","BFIN"
63.5,63.5,63.5,63.5,4e+06,"2007-11-16","BFIN"
63.5,63.5,63.5,63.5,20000,"2007-11-19","BFIN"
63.5,63.5,63.5,63.5,60,"2007-11-20","BFIN"
63.5,63.5,63.5,63.5,0,"2007-11-21","BFIN"
63.5,63.5,63.5,63.5,60,"2007-11-22","BFIN"
63.5,63.5,63.5,63.5,40,"2007-11-23","BFIN"
63.5,63.5,63.5,63.5,0,"2007-11-26","BFIN"
62.5,62.5,62.5,62.5,5e+05,"2007-11-27","BFIN"
63,63,62.5,63,2010000,"2007-11-28","BFIN"
62.5,62.5,62.5,62.5,10000,"2007-11-29","BFIN"
62.5,62.5,62.5,62.5,10000,"2007-11-30","BFIN"
62.5,62.5,62.5,62.5,60,"2007-12-03","BFIN"
62.5,62.5,62.5,62.5,40,"2007-12-04","BFIN"
62.5,62.5,62.5,62.5,40,"2007-12-05","BFIN"
64.5,64.5,64.5,64.5,10000,"2007-12-06","BFIN"
64.5,64.5,64.5,64.5,40,"2007-12-07","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-10","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-11","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-12","BFIN"
64.5,64.5,64.5,64.5,60,"2007-12-13","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-14","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-17","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-18","BFIN"
64.5,64.5,64.5,64.5,60,"2007-12-19","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-26","BFIN"
64.5,64.5,64.5,64.5,60,"2007-12-27","BFIN"
64.5,64.5,64.5,64.5,60,"2007-12-28","BFIN"
64.5,64.5,64.5,64.5,0,"2007-12-31","BFIN"
64.5,64.5,64.5,64.5,0,"2008-01-02","BFIN"
64.5,64.5,64.5,64.5,0,"2008-01-03","BFIN"
64.5,64.5,64.5,64.5,60,"2008-01-04","BFIN"
64.5,64.5,64.5,64.5,60,"2008-01-07","BFIN"
64.5,64.5,64.5,64.5,60,"2008-01-08","BFIN"
64,64,64,64,130000,"2008-01-09","BFIN"
64,64,64,64,0,"2008-01-14","BFIN"
64,64,64,64,0,"2008-01-15","BFIN"
64,64,64,64,0,"2008-01-16","BFIN"
64,64,64,64,0,"2008-01-17","BFIN"
64,64,64,64,0,"2008-01-18","BFIN"
64,64,64,64,0,"2008-01-21","BFIN"
64,64,64,64,0,"2008-01-22","BFIN"
64,64,64,64,40,"2008-01-23","BFIN"
64,64,64,64,0,"2008-01-24","BFIN"
64,64,64,64,0,"2008-01-25","BFIN"
64,64,64,64,40,"2008-01-28","BFIN"
64,64,64,64,0,"2008-01-29","BFIN"
64,64,64,64,0,"2008-01-30","BFIN"
64,64,64,64,0,"2008-01-31","BFIN"
64,64,64,64,0,"2008-02-01","BFIN"
64,64,64,64,60,"2008-02-04","BFIN"
64,64,64,64,60,"2008-02-05","BFIN"
64,64,64,64,60,"2008-02-06","BFIN"
64,64,64,64,60,"2008-02-11","BFIN"
64,64,64,64,60,"2008-02-12","BFIN"
64,64,64,64,60,"2008-02-13","BFIN"
64,64,64,64,60,"2008-02-14","BFIN"
64,64,64,64,0,"2008-02-15","BFIN"
64,64,64,64,40,"2008-02-18","BFIN"
63.5,63.5,63.5,63.5,1e+05,"2008-02-19","BFIN"
63.5,63.5,63.5,63.5,60,"2008-02-20","BFIN"
63.5,63.5,63.5,63.5,60,"2008-02-21","BFIN"
63.5,63.5,63.5,63.5,40,"2008-02-22","BFIN"
63.5,63.5,63.5,63.5,60,"2008-02-25","BFIN"
63.5,63.5,63.5,63.5,0,"2008-02-26","BFIN"
63.5,63.5,63.5,63.5,0,"2008-02-27","BFIN"
61,61,61,61,10000,"2008-02-28","BFIN"
61,61,61,61,60,"2008-02-29","BFIN"
61,61,61,61,60,"2008-03-03","BFIN"
61,61,61,61,60,"2008-03-04","BFIN"
61,61,61,61,40,"2008-03-05","BFIN"
55,55,55,55,680000,"2008-03-06","BFIN"
55,55,55,55,0,"2008-03-10","BFIN"
55,55,55,55,0,"2008-03-11","BFIN"
60,60.5,60,60,6e+06,"2008-03-12","BFIN"
60,60,60,60,4950000,"2008-03-13","BFIN"
60,60,60,60,1e+05,"2008-03-14","BFIN"
59.5,59.5,59.5,59.5,630000,"2008-03-17","BFIN"
59.5,59.5,59,59,9480000,"2008-03-18","BFIN"
60,60,60,60,1e+05,"2008-03-19","BFIN"
60,60,60,60,2680000,"2008-03-24","BFIN"
60.5,60.5,60.5,60.5,6e+05,"2008-03-25","BFIN"
60.5,60.5,60.5,60.5,6e+05,"2008-03-26","BFIN"
60.5,60.5,60.5,60.5,0,"2008-03-27","BFIN"
60.5,60.5,60.5,60.5,1200000,"2008-03-28","BFIN"
60.5,60.5,60.5,60.5,0,"2008-03-31","BFIN"
60.5,60.5,60.5,60.5,70000,"2008-04-01","BFIN"
60.5,60.5,60.5,60.5,70000,"2008-04-02","BFIN"
60.5,60.5,60.5,60.5,0,"2008-04-03","BFIN"
60.5,60.5,60.5,60.5,2e+06,"2008-04-04","BFIN"
60.5,60.5,60.5,60.5,0,"2008-04-07","BFIN"
60.5,60.5,60.5,60.5,4400000,"2008-04-08","BFIN"
60.5,60.5,60.5,60.5,20,"2008-04-09","BFIN"
61,61,61,61,80000,"2008-04-10","BFIN"
60.5,60.5,60.5,60.5,4e+06,"2008-04-11","BFIN"
60.5,60.5,60.5,60.5,4200000,"2008-04-14","BFIN"
60,61,60,61,10010000,"2008-04-15","BFIN"
60,60,60,60,10010000,"2008-04-16","BFIN"
60,60,60,60,40,"2008-04-17","BFIN"
60,60,60,60,1e+07,"2008-04-18","BFIN"
60,60,60,60,40,"2008-04-21","BFIN"
60,60,60,60,1650000,"2008-04-22","BFIN"
60,60,60,60,1e+07,"2008-04-23","BFIN"
60,60,60,60,60,"2008-04-24","BFIN"
60.5,60.5,60,60.5,1440000,"2008-04-25","BFIN"
60.5,60.5,60.5,60.5,0,"2008-04-28","BFIN"
60.5,60.5,60.5,60.5,0,"2008-04-29","BFIN"
60.5,60.5,60.5,60.5,0,"2008-04-30","BFIN"
61.5,61.5,61.5,61.5,1.2e+07,"2008-05-05","BFIN"
61,61,61,61,1e+07,"2008-05-06","BFIN"
61,61,61,61,0,"2008-05-07","BFIN"
61,61,61,61,1980000,"2008-05-08","BFIN"
61,61,61,61,110000,"2008-05-09","BFIN"
61.5,62,61.5,62,75530000,"2008-05-12","BFIN"
62,62,62,62,74470000,"2008-05-13","BFIN"
62,62.5,62,62.5,10540000,"2008-05-14","BFIN"
62.5,62.5,62.5,62.5,10690000,"2008-05-15","BFIN"
62.5,62.5,62.5,62.5,4450000,"2008-05-16","BFIN"
62.5,62.5,62.5,62.5,50000,"2008-05-21","BFIN"
62.5,62.5,60,60,3e+05,"2008-05-22","BFIN"
60,60,60,60,2940000,"2008-05-23","BFIN"
60,60,60,60,1430000,"2008-05-26","BFIN"
59.5,59.5,59.5,59.5,4200000,"2008-05-27","BFIN"
60,60,60,60,840000,"2008-05-28","BFIN"
61.5,61.5,61.5,61.5,6e+05,"2008-05-29","BFIN"
61.5,64,61.5,64,50820000,"2008-05-30","BFIN"
62.5,64,62.5,64,4250000,"2008-06-02","BFIN"
62.5,62.5,62.5,62.5,5800000,"2008-06-03","BFIN"
61.5,62.5,61.5,61.5,1660000,"2008-06-04","BFIN"
62.5,62.5,62.5,62.5,7e+05,"2008-06-05","BFIN"
63,63,62.5,63,23990000,"2008-06-06","BFIN"
63.5,63.5,62.5,63.5,14520000,"2008-06-09","BFIN"
63,63,62,62,6e+06,"2008-06-10","BFIN"
60,60.5,60,60,1800000,"2008-06-11","BFIN"
60,60,60,60,330000,"2008-06-12","BFIN"
60,60,60,60,850000,"2008-06-13","BFIN"
60,60,60,60,1920000,"2008-06-16","BFIN"
60,60,60,60,2e+06,"2008-06-17","BFIN"
60.5,60.5,60.5,60.5,2e+05,"2008-06-18","BFIN"
60,60,60,60,5e+06,"2008-06-19","BFIN"
60,60,60,60,60,"2008-06-20","BFIN"
60,60,60,60,60,"2008-06-23","BFIN"
60,60,60,60,4360000,"2008-06-24","BFIN"
60,60,60,60,2400000,"2008-06-25","BFIN"
60,60,60,60,2200000,"2008-06-26","BFIN"
59,59,59,59,2660000,"2008-06-27","BFIN"
59,59,59,59,0,"2008-06-30","BFIN"
59,59,59,59,60,"2008-07-01","BFIN"
59,59,59,59,60,"2008-07-02","BFIN"
59,60,59,59,2440000,"2008-07-03","BFIN"
60,60,60,60,2360000,"2008-07-04","BFIN"
60,60,60,60,4170000,"2008-07-07","BFIN"
60,60,60,60,3200000,"2008-07-08","BFIN"
58.5,60,58.5,58.5,6e+05,"2008-07-09","BFIN"
60,60,58.5,60,5530000,"2008-07-10","BFIN"
59,60,59,59,4710000,"2008-07-11","BFIN"
59,59,59,59,60,"2008-07-14","BFIN"
59,59,59,59,60,"2008-07-15","BFIN"
59,59,59,59,60,"2008-07-16","BFIN"
59,59,59,59,1e+06,"2008-07-17","BFIN"
58.5,58.5,58.5,58.5,4500000,"2008-07-18","BFIN"
58.5,58.5,58.5,58.5,1500000,"2008-07-21","BFIN"
60,60,59,60,3850000,"2008-07-22","BFIN"
60,60,60,60,60,"2008-07-23","BFIN"
60,60,60,60,60,"2008-07-24","BFIN"
58.5,58.5,58.5,58.5,50000,"2008-07-25","BFIN"
58.5,58.5,58.5,58.5,4e+05,"2008-07-28","BFIN"
59,59,59,59,1e+05,"2008-07-29","BFIN"
59,59,59,59,10000,"2008-07-31","BFIN"
59,59,59,59,60,"2008-08-01","BFIN"
59,59,59,59,60,"2008-08-04","BFIN"
58.5,58.5,58.5,58.5,3300000,"2008-08-05","BFIN"
57,57.5,57,57,2e+05,"2008-08-06","BFIN"
57.5,58,57.5,57.5,50000,"2008-08-07","BFIN"
57.5,57.5,57.5,57.5,1e+05,"2008-08-08","BFIN"
58,58,57,58,2210000,"2008-08-11","BFIN"
58,58,58,58,60,"2008-08-12","BFIN"
59.5,59.5,58.5,59.5,1780000,"2008-08-13","BFIN"
59,59,59,59,730000,"2008-08-14","BFIN"
59.5,59.5,59,59.5,2200000,"2008-08-15","BFIN"
59,59.5,59,59,2070000,"2008-08-19","BFIN"
59,59,59,59,230000,"2008-08-20","BFIN"
60,60,60,60,1740000,"2008-08-21","BFIN"
60,60,60,60,60,"2008-08-22","BFIN"
59,59,59,59,60000,"2008-08-25","BFIN"
59.5,59.5,58,59.5,14280000,"2008-08-26","BFIN"
59.5,59.5,59.5,59.5,8230000,"2008-08-27","BFIN"
57,59,57,57,7100000,"2008-08-28","BFIN"
57,59,57,57,2050000,"2008-08-29","BFIN"
57,57,57,57,60,"2008-09-01","BFIN"
55,55,55,55,4e+06,"2008-09-02","BFIN"
55,55,55,55,8e+06,"2008-09-03","BFIN"
55,55,55,55,8270000,"2008-09-04","BFIN"
55,55,55,55,0,"2008-09-05","BFIN"
55,55,55,55,20,"2008-09-08","BFIN"
54,54,54,54,150000,"2008-09-09","BFIN"
54,54,54,54,40,"2008-09-10","BFIN"
54,54,54,54,20,"2008-09-11","BFIN"
54,54,54,54,40,"2008-09-12","BFIN"
54,54,54,54,40,"2008-09-15","BFIN"
54,54,54,54,60,"2008-09-16","BFIN"
54,54,54,54,60,"2008-09-17","BFIN"
54,54,54,54,0,"2008-09-18","BFIN"
54,54,54,54,60,"2008-09-19","BFIN"
55.5,55.5,52.5,52.5,4010000,"2008-09-22","BFIN"
52.5,52.5,52.5,52.5,60,"2008-09-23","BFIN"
52.5,52.5,52.5,52.5,20,"2008-09-24","BFIN"
52.5,52.5,52.5,52.5,60,"2008-09-25","BFIN"
52.5,52.5,52.5,52.5,20,"2008-09-26","BFIN"
52.5,52.5,52.5,52.5,0,"2008-10-06","BFIN"
52.5,52.5,52.5,52.5,60,"2008-10-07","BFIN"
52,52,52,52,2e+07,"2008-10-08","BFIN"
52,52,52,52,0,"2008-10-09","BFIN"
52,52,52,52,0,"2008-10-10","BFIN"
52,52,52,52,0,"2008-10-13","BFIN"
52,52,52,52,0,"2008-10-14","BFIN"
52,52,52,52,0,"2008-10-15","BFIN"
52,52,52,52,60,"2008-10-16","BFIN"
52,52,52,52,60,"2008-10-17","BFIN"
52,52,52,52,60,"2008-10-20","BFIN"
52,52,52,52,60,"2008-10-21","BFIN"
50,50,50,50,1570000,"2008-10-22","BFIN"
47.5,47.5,47.5,47.5,1340000,"2008-10-23","BFIN"
47.5,47.5,47.5,47.5,0,"2008-10-24","BFIN"
47.5,47.5,47.5,47.5,60,"2008-10-27","BFIN"
47.5,47.5,47.5,47.5,0,"2008-10-28","BFIN"
47.5,47.5,47.5,47.5,0,"2008-10-29","BFIN"
45,45,45,45,1e+05,"2008-10-30","BFIN"
45,45,45,45,0,"2008-10-31","BFIN"
47.5,47.5,47.5,47.5,3e+05,"2008-11-03","BFIN"
47.5,47.5,47.5,47.5,40,"2008-11-04","BFIN"
45,45,45,45,50000,"2008-11-05","BFIN"
45,45,45,45,40,"2008-11-06","BFIN"
45,45,45,45,0,"2008-11-07","BFIN"
45,45,45,45,0,"2008-11-10","BFIN"
45,45,45,45,0,"2008-11-11","BFIN"
45,45,45,45,0,"2008-11-12","BFIN"
45,45,45,45,40,"2008-11-13","BFIN"
45,45,45,45,0,"2008-11-14","BFIN"
45,45,45,45,0,"2008-11-17","BFIN"
45,45,45,45,40,"2008-11-18","BFIN"
40.5,51.5,40.5,44.5,40000,"2008-11-19","BFIN"
40.5,45,40.5,45,20000,"2008-11-20","BFIN"
45,45,45,45,0,"2008-11-21","BFIN"
40.5,45,40.5,45,20000,"2008-11-24","BFIN"
40.5,40.5,40.5,40.5,10000,"2008-11-25","BFIN"
36.5,42,36.5,42,120000,"2008-11-26","BFIN"
38,45,38,45,420000,"2008-11-27","BFIN"
40.5,43.5,40.5,43.5,20000,"2008-11-28","BFIN"
51.5,51.5,51.5,51.5,10000,"2008-12-01","BFIN"
51.5,51.5,51.5,51.5,0,"2008-12-02","BFIN"
51.5,51.5,51.5,51.5,60,"2008-12-03","BFIN"
51.5,51.5,51.5,51.5,40,"2008-12-04","BFIN"
51.5,51.5,51.5,51.5,0,"2008-12-05","BFIN"
51.5,51.5,51.5,51.5,0,"2008-12-09","BFIN"
51.5,51.5,51.5,51.5,60,"2008-12-10","BFIN"
51.5,51.5,51.5,51.5,0,"2008-12-11","BFIN"
46.5,46.5,46.5,46.5,10000,"2008-12-12","BFIN"
46.5,46.5,46.5,46.5,0,"2008-12-15","BFIN"
42,42,42,42,40000,"2008-12-16","BFIN"
42,42,42,42,60,"2008-12-17","BFIN"
42,42,42,42,60,"2008-12-18","BFIN"
42,42,42,42,60,"2008-12-19","BFIN"
42,42,42,42,60,"2008-12-22","BFIN"
42,42,42,42,0,"2008-12-23","BFIN"
42,42,42,42,60,"2008-12-24","BFIN"
38,49.5,38,49.5,20000,"2008-12-30","BFIN"
49.5,49.5,49.5,49.5,0,"2008-12-31","BFIN"
49.5,49.5,49.5,49.5,0,"2009-01-05","BFIN"
49.5,49.5,49.5,49.5,0,"2009-01-06","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-07","BFIN"
49.5,49.5,49.5,49.5,0,"2009-01-08","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-09","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-12","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-13","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-14","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-15","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-16","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-19","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-20","BFIN"
49.5,49.5,49.5,49.5,0,"2009-01-21","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-22","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-23","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-27","BFIN"
49.5,49.5,49.5,49.5,40,"2009-01-28","BFIN"
49.5,49.5,49.5,49.5,60,"2009-01-29","BFIN"
49.5,49.5,49.5,49.5,0,"2009-01-30","BFIN"
47.5,47.5,47.5,47.5,80000,"2009-02-02","BFIN"
47.5,47.5,47.5,47.5,40,"2009-02-03","BFIN"
47.5,47.5,47.5,47.5,40,"2009-02-04","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-05","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-06","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-09","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-10","BFIN"
47.5,47.5,47.5,47.5,40,"2009-02-11","BFIN"
47.5,47.5,47.5,47.5,40,"2009-02-12","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-13","BFIN"
47.5,47.5,47.5,47.5,40,"2009-02-16","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-17","BFIN"
47.5,47.5,47.5,47.5,20000,"2009-02-18","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-19","BFIN"
47.5,47.5,47.5,47.5,60,"2009-02-20","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-23","BFIN"
47.5,47.5,47.5,47.5,60,"2009-02-24","BFIN"
47.5,47.5,47.5,47.5,60,"2009-02-25","BFIN"
47.5,47.5,47.5,47.5,60,"2009-02-26","BFIN"
47.5,47.5,47.5,47.5,0,"2009-02-27","BFIN"
47.5,47.5,47.5,47.5,60,"2009-03-02","BFIN"
47,47,47,47,8e+05,"2009-03-03","BFIN"
45,46.5,45,45,1550000,"2009-03-04","BFIN"
45,45,45,45,40,"2009-03-05","BFIN"
45,45,45,45,40,"2009-03-06","BFIN"
40,40,40,40,140000,"2009-03-10","BFIN"
40,40,40,40,0,"2009-03-11","BFIN"
40,40,40,40,0,"2009-03-12","BFIN"
35,35,35,35,2030000,"2009-03-13","BFIN"
35,35,35,35,270000,"2009-03-16","BFIN"
37.5,37.5,37.5,37.5,1e+06,"2009-03-17","BFIN"
37.5,37.5,37.5,37.5,2090000,"2009-03-18","BFIN"
37.5,37.5,37.5,37.5,0,"2009-03-19","BFIN"
37.5,37.5,37.5,37.5,0,"2009-03-20","BFIN"
37.5,37.5,37.5,37.5,40,"2009-03-23","BFIN"
37.5,37.5,37.5,37.5,40,"2009-03-24","BFIN"
37.5,37.5,37.5,37.5,40,"2009-03-25","BFIN"
42.5,42.5,42.5,42.5,240000,"2009-03-27","BFIN"
42.5,42.5,42.5,42.5,0,"2009-03-30","BFIN"
42.5,42.5,42.5,42.5,1e+05,"2009-03-31","BFIN"
42.5,42.5,42.5,42.5,40,"2009-04-01","BFIN"
42.5,42.5,42.5,42.5,1e+05,"2009-04-02","BFIN"
43,43,42.5,43,1980000,"2009-04-03","BFIN"
42.5,43,42.5,42.5,15610000,"2009-04-06","BFIN"
42.5,42.5,42.5,42.5,4160000,"2009-04-07","BFIN"
42.5,42.5,42.5,42.5,3110000,"2009-04-08","BFIN"
42.5,42.5,42.5,42.5,0,"2009-04-09","BFIN"
43.5,43.5,42.5,43.5,360000,"2009-04-13","BFIN"
44,44,43,44,1200000,"2009-04-14","BFIN"
45,45,45,45,220000,"2009-04-15","BFIN"
45,45,45,45,20,"2009-04-16","BFIN"
45,45,45,45,20000,"2009-04-17","BFIN"
45,45,45,45,60,"2009-04-20","BFIN"
43.5,43.5,43.5,43.5,0,"2009-04-22","BFIN"
43.5,43.5,43.5,43.5,0,"2009-04-23","BFIN"
43.5,43.5,43.5,43.5,120000,"2009-04-24","BFIN"
43.5,43.5,43.5,43.5,0,"2009-04-27","BFIN"
44,44,43.5,44,250000,"2009-04-28","BFIN"
43.5,51,43.5,50,13800000,"2009-04-29","BFIN"
54,55,50,54,5750000,"2009-04-30","BFIN"
54,54,51,54,1040000,"2009-05-01","BFIN"
54,54,51.5,54,520000,"2009-05-04","BFIN"
51.5,54.5,51.5,51.5,420000,"2009-05-05","BFIN"
50,50,48,50,2260000,"2009-05-06","BFIN"
50,50.5,49.5,50,9250000,"2009-05-07","BFIN"
50,50,50,50,1880000,"2009-05-08","BFIN"
51.5,51.5,50.5,51.5,70000,"2009-05-11","BFIN"
50.5,50.5,50.5,50.5,10000,"2009-05-12","BFIN"
50.5,50.5,50,50.5,4e+05,"2009-05-13","BFIN"
52,52,50,52,1120000,"2009-05-14","BFIN"
50,53,50,50,1200000,"2009-05-15","BFIN"
52.5,54.5,52.5,52.5,1250000,"2009-05-18","BFIN"
53.5,53.5,50.5,53.5,2890000,"2009-05-19","BFIN"
52.5,54,50,52.5,18820000,"2009-05-20","BFIN"
52.5,52.5,52.5,52.5,0,"2009-05-21","BFIN"
52.5,52.5,51,52.5,1220000,"2009-05-22","BFIN"
51,51,51,51,40000,"2009-05-25","BFIN"
51,51.5,51,51,2860000,"2009-05-26","BFIN"
52,52,52,52,30000,"2009-05-27","BFIN"
51.5,51.5,51.5,51.5,50000,"2009-05-28","BFIN"
51.5,51.5,51.5,51.5,40,"2009-05-29","BFIN"
51,51.5,51,51,2800000,"2009-06-01","BFIN"
51.5,60.5,51.5,60.5,4310000,"2009-06-02","BFIN"
61,61,58,61,580000,"2009-06-03","BFIN"
61,61,61,61,60,"2009-06-04","BFIN"
61,61,61,61,60,"2009-06-05","BFIN"
60,60,57.5,60,1240000,"2009-06-08","BFIN"
60,60,60,60,60,"2009-06-09","BFIN"
60,60,60,60,60,"2009-06-10","BFIN"
60,60.5,59,60,5770000,"2009-06-11","BFIN"
60,60.5,60,60,2730000,"2009-06-12","BFIN"
60.5,60.5,60,60.5,1970000,"2009-06-15","BFIN"
60,60,60,60,1570000,"2009-06-16","BFIN"
60,60,60,60,2350000,"2009-06-17","BFIN"
60,60.5,60,60,1220000,"2009-06-18","BFIN"
60,61,60,60,5450000,"2009-06-19","BFIN"
60,60,60,60,910000,"2009-06-22","BFIN"
60,60,60,60,60,"2009-06-23","BFIN"
60,60,60,60,40,"2009-06-24","BFIN"
60,60,60,60,40,"2009-06-25","BFIN"
60,60,60,60,40,"2009-06-26","BFIN"
60,60,60,60,40,"2009-06-29","BFIN"
60,60,60,60,40,"2009-06-30","BFIN"
59.5,59.5,59.5,59.5,10000,"2009-07-01","BFIN"
59.5,59.5,59.5,59.5,0,"2009-07-02","BFIN"
59.5,59.5,59.5,59.5,40,"2009-07-03","BFIN"
59.5,59.5,59.5,59.5,40,"2009-07-06","BFIN"
59.5,59.5,59.5,59.5,40,"2009-07-07","BFIN"
59.5,59.5,59.5,59.5,0,"2009-07-08","BFIN"
59.5,59.5,59.5,59.5,40,"2009-07-09","BFIN"
59.5,59.5,59.5,59.5,0,"2009-07-10","BFIN"
59.5,59.5,59.5,59.5,40,"2009-07-13","BFIN"
59,59,59,59,20000,"2009-07-14","BFIN"
59,59,59,59,60,"2009-07-15","BFIN"
59,59,59,59,0,"2009-07-16","BFIN"
59,59,59,59,40,"2009-07-17","BFIN"
59,59,59,59,0,"2009-07-20","BFIN"
60,60.5,59.5,60,16500000,"2009-07-21","BFIN"
58.5,58.5,58.5,58.5,1970000,"2009-07-22","BFIN"
58.5,58.5,58.5,58.5,0,"2009-07-23","BFIN"
59,60,59,59,5270000,"2009-07-24","BFIN"
59,59,59,59,40,"2009-07-27","BFIN"
59,69.5,59,69.5,6320000,"2009-07-28","BFIN"
70,74,61.5,63.5,91510000,"2009-07-29","BFIN"
63,65,61,63,72160000,"2009-07-30","BFIN"
62.5,62.5,61,62.5,1410000,"2009-07-31","BFIN"
63,63.5,60,63,5900000,"2009-08-03","BFIN"
62.5,63.5,62.5,62.5,2170000,"2009-08-04","BFIN"
63,63,61,63,950000,"2009-08-05","BFIN"
63.5,63.5,63,63.5,360000,"2009-08-06","BFIN"
63.5,64.5,63,63.5,480000,"2009-08-07","BFIN"
63,65,60.5,63,90000,"2009-08-10","BFIN"
64.5,65,63,64.5,2490000,"2009-08-11","BFIN"
64.5,65,63,65,4870000,"2009-08-12","BFIN"
65,65.5,64,65,3110000,"2009-08-13","BFIN"
65,66,64.5,65,3180000,"2009-08-14","BFIN"
65,65,63.5,65,1900000,"2009-08-18","BFIN"
65,65,64.5,65,4060000,"2009-08-19","BFIN"
65,65.5,64.5,65,3480000,"2009-08-20","BFIN"
65.5,67,65,65.5,1290000,"2009-08-21","BFIN"
65.5,67,65.5,65.5,5e+05,"2009-08-24","BFIN"
66,66,64,66,4870000,"2009-08-25","BFIN"
66,66,66,66,60,"2009-08-26","BFIN"
65,65,65,65,2010000,"2009-08-27","BFIN"
65,65,65,65,0,"2009-08-28","BFIN"
65,65,65,65,1e+05,"2009-08-31","BFIN"
65,65,65,65,20,"2009-09-01","BFIN"
65,65,65,65,20,"2009-09-02","BFIN"
65,65,65,65,60,"2009-09-03","BFIN"
65,65,65,65,0,"2009-09-04","BFIN"
65,65,65,65,210000,"2009-09-07","BFIN"
72,72,72,72,10000,"2009-09-08","BFIN"
72.5,72.5,71,72.5,1e+06,"2009-09-09","BFIN"
67.5,67.5,67.5,67.5,2e+05,"2009-09-10","BFIN"
64.5,67.5,64.5,64.5,4900000,"2009-09-11","BFIN"
65,65,65,65,650000,"2009-09-14","BFIN"
65,65,65,65,40,"2009-09-15","BFIN"
65,65,65,65,3700000,"2009-09-16","BFIN"
73,73,71,73,8370000,"2009-09-17","BFIN"
73,73,73,73,20,"2009-09-24","BFIN"
72,72,72,72,1e+06,"2009-09-25","BFIN"
72,72,72,72,1e+06,"2009-09-28","BFIN"
72,72,72,72,3150000,"2009-09-29","BFIN"
72,72,72,72,2e+06,"2009-09-30","BFIN"
72,72,72,72,130000,"2009-10-01","BFIN"
72,72,72,72,4e+05,"2009-10-02","BFIN"
72,72,72,72,3e+06,"2009-10-05","BFIN"
72.5,72.5,72,72.5,1910000,"2009-10-06","BFIN"
72,72.5,72,72,1220000,"2009-10-07","BFIN"
72,72.5,71.5,72,7010000,"2009-10-08","BFIN"
72,72,72,72,2010000,"2009-10-09","BFIN"
72,72,72,72,3930000,"2009-10-12","BFIN"
72,72.5,72,72,10700000,"2009-10-13","BFIN"
72,72,72,72,0,"2009-10-14","BFIN"
75,75,75,75,3050000,"2009-10-15","BFIN"
75,75.5,75,75,6200000,"2009-10-16","BFIN"
75,75,75,75,20000,"2009-10-19","BFIN"
75,75,75,75,5e+06,"2009-10-20","BFIN"
75,75,75,75,410000,"2009-10-21","BFIN"
75,75,75,75,520000,"2009-10-22","BFIN"
75,75,75,75,20,"2009-10-23","BFIN"
77.5,77.5,77.5,77.5,1e+05,"2009-10-26","BFIN"
76.5,77.5,76.5,76.5,2720000,"2009-10-27","BFIN"
76,76,76,76,1910000,"2009-10-28","BFIN"
75,75,74.5,75,1450000,"2009-10-29","BFIN"
75,75,75,75,1500000,"2009-10-30","BFIN"
75,75,75,75,20,"2009-11-02","BFIN"
74,74,74,74,5e+05,"2009-11-03","BFIN"
74,74,74,74,60,"2009-11-04","BFIN"
74,74,74,74,60,"2009-11-05","BFIN"
74,74,74,74,0,"2009-11-06","BFIN"
76.5,76.5,76.5,76.5,50000,"2009-11-09","BFIN"
76.5,76.5,76.5,76.5,60,"2009-11-10","BFIN"
77.5,77.5,77.5,77.5,20000,"2009-11-11","BFIN"
78.5,78.5,77.5,78.5,1380000,"2009-11-12","BFIN"
77.5,77.5,77.5,77.5,5e+05,"2009-11-13","BFIN"
78.5,78.5,78.5,78.5,280000,"2009-11-16","BFIN"
78.5,78.5,78.5,78.5,210000,"2009-11-17","BFIN"
78.5,78.5,78.5,78.5,50000,"2009-11-18","BFIN"
78.5,78.5,78.5,78.5,50000,"2009-11-19","BFIN"
78.5,78.5,78.5,78.5,60,"2009-11-20","BFIN"
78.5,78.5,78.5,78.5,60,"2009-11-23","BFIN"
78.5,78.5,78.5,78.5,60,"2009-11-24","BFIN"
78.5,78.5,78.5,78.5,60,"2009-11-25","BFIN"
78.5,78.5,77.5,78.5,2060000,"2009-11-26","BFIN"
79.5,79.5,78.5,79.5,150000,"2009-11-30","BFIN"
79.5,79.5,79.5,79.5,60,"2009-12-01","BFIN"
79.5,79.5,79.5,79.5,0,"2009-12-02","BFIN"
78.5,78.5,78.5,78.5,10000,"2009-12-03","BFIN"
79.5,82.5,79.5,82.5,1e+06,"2009-12-04","BFIN"
82,82,80,80,1e+05,"2009-12-07","BFIN"
80,80,80,80,0,"2009-12-08","BFIN"
78,78,78,78,10000,"2009-12-09","BFIN"
78,78.5,78,78,5e+05,"2009-12-10","BFIN"
77.5,78.5,77.5,77.5,290000,"2009-12-11","BFIN"
76.5,76.5,76.5,76.5,50000,"2009-12-14","BFIN"
76.5,76.5,76.5,76.5,20,"2009-12-15","BFIN"
77.5,77.5,77.5,77.5,50000,"2009-12-16","BFIN"
80,80,80,80,1e+05,"2009-12-17","BFIN"
80,80,80,80,30000,"2009-12-21","BFIN"
77.5,81.5,77.5,77.5,70000,"2009-12-22","BFIN"
77.5,77.5,77.5,77.5,20,"2009-12-23","BFIN"
77.5,77.5,77.5,77.5,0,"2009-12-28","BFIN"
77.5,77.5,77.5,77.5,70000,"2009-12-29","BFIN"
77.5,77.5,77.5,77.5,20,"2009-12-30","BFIN"
77.5,77.5,77.5,77.5,20,"2010-01-04","BFIN"
79.5,79.5,79.5,79.5,370000,"2010-01-05","BFIN"
83,83,79.5,83,4140000,"2010-01-06","BFIN"
83,84,83,83,7190000,"2010-01-07","BFIN"
83,84,83,83,1300000,"2010-01-08","BFIN"
82.5,82.5,82.5,82.5,3e+05,"2010-01-11","BFIN"
82.5,82.5,82.5,82.5,3500000,"2010-01-12","BFIN"
85,85,82.5,85,1660000,"2010-01-13","BFIN"
85,85,85,85,1210000,"2010-01-14","BFIN"
86,86,85,86,9690000,"2010-01-15","BFIN"
86,86,86,86,0,"2010-01-18","BFIN"
86,86,86,86,10000,"2010-01-19","BFIN"
83,83,83,83,90000,"2010-01-20","BFIN"
82.5,82.5,82.5,82.5,950000,"2010-01-21","BFIN"
82.5,82.5,82.5,82.5,140000,"2010-01-22","BFIN"
82.5,83,82.5,82.5,2570000,"2010-01-25","BFIN"
82.5,82.5,82.5,82.5,0,"2010-01-26","BFIN"
82.5,82.5,82.5,82.5,60,"2010-01-27","BFIN"
82.5,82.5,82.5,82.5,60,"2010-01-28","BFIN"
81.5,81.5,80,81.5,80000,"2010-01-29","BFIN"
81.5,81.5,81.5,81.5,60,"2010-02-01","BFIN"
80.5,80.5,80.5,80.5,1e+05,"2010-02-02","BFIN"
80.5,80.5,80.5,80.5,0,"2010-02-03","BFIN"
80.5,80.5,80.5,80.5,0,"2010-02-04","BFIN"
80.5,80.5,80.5,80.5,130000,"2010-02-05","BFIN"
80.5,80.5,80.5,80.5,1e+05,"2010-02-08","BFIN"
80.5,80.5,80.5,80.5,1e+05,"2010-02-09","BFIN"
88,88,81.5,88,150000,"2010-02-10","BFIN"
88,88,88,88,150000,"2010-02-11","BFIN"
88,88,88,88,150000,"2010-02-12","BFIN"
80,81.5,80,80,3e+05,"2010-02-15","BFIN"
80,80,80,80,3e+05,"2010-02-16","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-17","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-18","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-19","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-22","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-23","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-24","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-02-25","BFIN"
82.5,82.5,82.5,82.5,50000,"2010-03-01","BFIN"
82.5,82.5,82.5,82.5,20000,"2010-03-02","BFIN"
82.5,82.5,82.5,82.5,20000,"2010-03-03","BFIN"
82.5,82.5,82.5,82.5,20000,"2010-03-04","BFIN"
82.5,82.5,82.5,82.5,20000,"2010-03-05","BFIN"
82.5,82.5,81,82.5,920000,"2010-03-08","BFIN"
82.5,82.5,82.5,82.5,920000,"2010-03-09","BFIN"
82.5,82.5,82.5,82.5,920000,"2010-03-10","BFIN"
83,83,83,83,3e+05,"2010-03-11","BFIN"
83.5,83.5,83.5,83.5,5e+05,"2010-03-12","BFIN"
83.5,83.5,83.5,83.5,5e+05,"2010-03-15","BFIN"
83.5,83.5,83.5,83.5,5e+05,"2010-03-17","BFIN"
83.5,83.5,83.5,83.5,5e+05,"2010-03-18","BFIN"
85.5,85.5,85,85.5,1100000,"2010-03-19","BFIN"
82.5,82.5,82.5,82.5,6e+05,"2010-03-22","BFIN"
83,83,83,83,6e+05,"2010-03-23","BFIN"
85.5,85.5,83.5,85.5,2120000,"2010-03-24","BFIN"
85,85,85,85,5440000,"2010-03-25","BFIN"
85,85,85,85,30000,"2010-03-26","BFIN"
85.5,86,85,85.5,3060000,"2010-03-29","BFIN"
85.5,85.5,85.5,85.5,3060000,"2010-03-30","BFIN"
85.5,85.5,85.5,85.5,720000,"2010-03-31","BFIN"
85.5,85.5,85.5,85.5,720000,"2010-04-01","BFIN"
85.5,85.5,85.5,85.5,720000,"2010-04-05","BFIN"
85.5,85.5,85.5,85.5,1730000,"2010-04-06","BFIN"
85.5,85.5,85.5,85.5,1730000,"2010-04-07","BFIN"
86.5,86.5,85.5,86.5,2800000,"2010-04-08","BFIN"
88.5,89,86.5,88.5,6e+06,"2010-04-09","BFIN"
89,89,89,89,50000,"2010-04-12","BFIN"
88.5,88.5,88.5,88.5,30000,"2010-04-13","BFIN"
90.5,90.5,90.5,90.5,2e+05,"2010-04-14","BFIN"
93,96,92,93,6870000,"2010-04-15","BFIN"
93,93,93,93,6870000,"2010-04-16","BFIN"
93,93,93,93,6870000,"2010-04-19","BFIN"
93,93,93,93,950000,"2010-04-20","BFIN"
95,95,95,95,2e+06,"2010-04-21","BFIN"
98.5,100,98,98.5,4120000,"2010-04-22","BFIN"
102.5,102.5,98.5,102.5,8750000,"2010-04-23","BFIN"
102.5,103.75,102.5,102.5,9080000,"2010-04-26","BFIN"
102.5,102.5,102.5,102.5,360000,"2010-04-27","BFIN"
102.5,103.75,100,102.5,3400000,"2010-04-28","BFIN"
112.5,112.5,105,112.5,580000,"2010-04-29","BFIN"
120,120,112.5,120,29060000,"2010-04-30","BFIN"
118.75,118.75,117.5,118.75,3220000,"2010-05-03","BFIN"
120,120,116.25,120,5e+05,"2010-05-04","BFIN"
117.5,118.75,116.25,117.5,360000,"2010-05-05","BFIN"
117.5,117.5,116.25,117.5,5200000,"2010-05-06","BFIN"
115,115,115,115,540000,"2010-05-07","BFIN"
112.5,112.5,111.25,111.25,2060000,"2010-05-10","BFIN"
110,111.25,110,110,5750000,"2010-05-11","BFIN"
110,110,110,110,1950000,"2010-05-12","BFIN"
106.25,110,106.25,106.25,2020000,"2010-05-14","BFIN"
106.25,107.5,106.25,106.25,470000,"2010-05-17","BFIN"
105,106.25,105,105,4110000,"2010-05-18","BFIN"
101.25,105,101.25,101.25,1560000,"2010-05-19","BFIN"
100,100,100,100,18530000,"2010-05-20","BFIN"
96,96,95.5,96,1710000,"2010-05-21","BFIN"
96.5,96.5,96.5,96.5,2e+05,"2010-05-24","BFIN"
96,96.5,95.5,96,11610000,"2010-05-25","BFIN"
96.5,96.5,96,96.5,8200000,"2010-05-26","BFIN"
96.5,96.5,96.5,96.5,11290000,"2010-05-27","BFIN"
100,100,100,100,3e+05,"2010-05-31","BFIN"
97.5,100,97.5,97.5,80000,"2010-06-01","BFIN"
98,98.5,97.5,98,5510000,"2010-06-02","BFIN"
98.5,99,98.5,98.5,3710000,"2010-06-03","BFIN"
98.5,98.5,98.5,98.5,3710000,"2010-06-04","BFIN"
98,98,96,98,16720000,"2010-06-07","BFIN"
98,98,98,98,16720000,"2010-06-08","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-09","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-10","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-11","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-14","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-15","BFIN"
97.5,97.5,97.5,97.5,77710000,"2010-06-16","BFIN"
97.5,97.5,97.5,97.5,16800000,"2010-06-17","BFIN"
97.5,97.5,97.5,97.5,16800000,"2010-06-18","BFIN"
100,100,100,100,41900000,"2010-06-21","BFIN"
100,100,100,100,41900000,"2010-06-22","BFIN"
107.5,107.5,100,107.5,1e+07,"2010-06-23","BFIN"
107.5,107.5,106.25,107.5,3e+07,"2010-06-24","BFIN"
107.5,107.5,107.5,107.5,4.6e+07,"2010-06-25","BFIN"
107.5,107.5,107.5,107.5,4.6e+07,"2010-06-28","BFIN"
107.5,107.5,107.5,107.5,4.6e+07,"2010-06-29","BFIN"
107.5,107.5,107.5,107.5,4.6e+07,"2010-06-30","BFIN"
100,100,100,100,50000,"2010-07-01","BFIN"
100,100,100,100,50000,"2010-07-02","BFIN"
100,100,100,100,50000,"2010-07-05","BFIN"
100,100,100,100,50000,"2010-07-06","BFIN"
100,100,100,100,26330000,"2010-07-07","BFIN"
100,100,100,100,2900000,"2010-07-08","BFIN"
100,100,100,100,25550000,"2010-07-09","BFIN"
100,100,100,100,0,"2010-07-12","BFIN"
100,100,100,100,25550000,"2010-07-13","BFIN"
100,100,100,100,7500000,"2010-07-14","BFIN"
100,100,100,100,19280000,"2010-07-15","BFIN"
100,100,100,100,36880000,"2010-07-16","BFIN"
100,100,100,100,36880000,"2010-07-19","BFIN"
100,100,100,100,30000,"2010-07-20","BFIN"
107.5,107.5,107.5,107.5,10000,"2010-07-21","BFIN"
107.5,107.5,107.5,107.5,10000,"2010-07-22","BFIN"
107.5,107.5,107.5,107.5,10000,"2010-07-23","BFIN"
101.25,107.5,101.25,101.25,680000,"2010-07-26","BFIN"
101.25,101.25,101.25,101.25,3e+06,"2010-07-27","BFIN"
101.25,101.25,101.25,101.25,4160000,"2010-07-28","BFIN"
101.25,101.25,101.25,101.25,4160000,"2010-07-29","BFIN"
101.25,101.25,101.25,101.25,28150000,"2010-07-30","BFIN"
105,105,103.75,105,1200000,"2010-08-02","BFIN"
103.75,105,103.75,103.75,4700000,"2010-08-03","BFIN"
105,105,105,105,640000,"2010-08-04","BFIN"
108.75,110,107.5,108.75,10720000,"2010-08-05","BFIN"
108.75,110,108.75,108.75,4720000,"2010-08-06","BFIN"
108.75,108.75,108.75,108.75,1710000,"2010-08-09","BFIN"
108.75,108.75,108.75,108.75,80000,"2010-08-10","BFIN"
111.25,111.25,108.75,111.25,2040000,"2010-08-11","BFIN"
112.5,112.5,111.25,112.5,960000,"2010-08-12","BFIN"
120,120,113.75,120,19960000,"2010-08-13","BFIN"
117.5,117.5,116.25,117.5,710000,"2010-08-16","BFIN"
117.5,117.5,117.5,117.5,5e+05,"2010-08-18","BFIN"
117.5,117.5,117.5,117.5,1060000,"2010-08-19","BFIN"
117.5,117.5,117.5,117.5,1140000,"2010-08-20","BFIN"
117.5,117.5,117.5,117.5,2e+06,"2010-08-23","BFIN"
117.5,117.5,117.5,117.5,640000,"2010-08-24","BFIN"
117.5,117.5,117.5,117.5,1010000,"2010-08-25","BFIN"
117.5,117.5,117.5,117.5,5210000,"2010-08-26","BFIN"
117.5,117.5,117.5,117.5,5210000,"2010-08-27","BFIN"
116.25,116.25,116.25,116.25,1700000,"2010-08-30","BFIN"
116.25,116.25,116.25,116.25,2e+06,"2010-08-31","BFIN"
116.25,116.25,116.25,116.25,2e+06,"2010-09-01","BFIN"
117.5,117.5,117.5,117.5,5240000,"2010-09-02","BFIN"
117.5,117.5,117.5,117.5,2e+06,"2010-09-03","BFIN"
118.75,120,118.75,118.75,1700000,"2010-09-06","BFIN"
121.25,122.5,121.25,121.25,5130000,"2010-09-07","BFIN"
121.25,121.25,121.25,121.25,0,"2010-09-15","BFIN"
121.25,122.5,121.25,121.25,3450000,"2010-09-16","BFIN"
121.25,121.25,121.25,121.25,3450000,"2010-09-17","BFIN"
121.25,122.5,121.25,121.25,2170000,"2010-09-20","BFIN"
121.25,121.25,121.25,121.25,3130000,"2010-09-21","BFIN"
121.25,121.25,121.25,121.25,260000,"2010-09-22","BFIN"
122.5,122.5,121.25,122.5,3400000,"2010-09-23","BFIN"
125,127.5,122.5,125,28390000,"2010-09-24","BFIN"
130,130,127.5,130,1440000,"2010-09-27","BFIN"
136.25,147.5,130,136.25,11340000,"2010-09-28","BFIN"
145,145,136.25,145,3350000,"2010-09-29","BFIN"
181.25,181.25,147.5,181.25,44260000,"2010-09-30","BFIN"
200,205,192.5,200,65720000,"2010-10-01","BFIN"
190,200,182.5,190,2610000,"2010-10-04","BFIN"
196.25,196.25,185,196.25,1760000,"2010-10-05","BFIN"
196.25,196.25,196.25,196.25,1760000,"2010-10-06","BFIN"
196.25,196.25,196.25,196.25,1760000,"2010-10-07","BFIN"
180,190,172.5,180,4030000,"2010-10-08","BFIN"
170,170,168.75,170,1960000,"2010-10-11","BFIN"
180,190,180,180,2270000,"2010-10-12","BFIN"
176.25,183.75,176.25,176.25,2680000,"2010-10-13","BFIN"
193.75,210,176.25,193.75,15410000,"2010-10-14","BFIN"
190,193.75,185,190,990000,"2010-10-15","BFIN"
188.75,198.75,188.75,188.75,420000,"2010-10-18","BFIN"
187.5,192.5,180,187.5,1060000,"2010-10-19","BFIN"
175,180,175,175,7140000,"2010-10-20","BFIN"
180,180,175,180,1180000,"2010-10-21","BFIN"
177.5,177.5,177.5,177.5,330000,"2010-10-22","BFIN"
177.5,177.5,177.5,177.5,10000,"2010-10-25","BFIN"
177.5,177.5,177.5,177.5,260000,"2010-10-26","BFIN"
187.5,192.5,175,187.5,2620000,"2010-10-27","BFIN"
178.75,180,177.5,178.75,520000,"2010-10-28","BFIN"
182.5,182.5,175,182.5,320000,"2010-10-29","BFIN"
177.5,177.5,177.5,177.5,10000,"2010-11-01","BFIN"
181.25,181.25,175,181.25,1740000,"2010-11-02","BFIN"
176.25,176.25,176.25,176.25,530000,"2010-11-03","BFIN"
175,175,175,175,430000,"2010-11-04","BFIN"
176.25,176.25,175,176.25,170000,"2010-11-05","BFIN"
175,175,175,175,10000,"2010-11-08","BFIN"
175,180,175,175,2590000,"2010-11-09","BFIN"
180,183.75,175,180,1570000,"2010-11-10","BFIN"
183.75,192.5,180,183.75,2910000,"2010-11-11","BFIN"
181.25,190,180,181.25,440000,"2010-11-12","BFIN"
190,190,180,190,1090000,"2010-11-15","BFIN"
183.75,192.5,183.75,183.75,290000,"2010-11-16","BFIN"
183.75,190,183.75,183.75,80000,"2010-11-18","BFIN"
183.75,192.5,183.75,183.75,10200000,"2010-11-19","BFIN"
196.25,198.75,181.25,196.25,2250000,"2010-11-22","BFIN"
195,196.25,191.25,195,1e+06,"2010-11-23","BFIN"
192.5,196.25,192.5,192.5,2070000,"2010-11-24","BFIN"
190,196.25,187.5,190,5060000,"2010-11-25","BFIN"
192.5,192.5,191.25,192.5,6e+05,"2010-11-26","BFIN"
193.75,193.75,192.5,193.75,1320000,"2010-11-29","BFIN"
180,193.75,180,180,2670000,"2010-11-30","BFIN"
185,188.75,185,185,1140000,"2010-12-01","BFIN"
180,185,180,180,1910000,"2010-12-02","BFIN"
180,182.5,180,180,3050000,"2010-12-03","BFIN"
177.5,180,177.5,177.5,170000,"2010-12-06","BFIN"
185,185,178.75,185,2340000,"2010-12-08","BFIN"
183.75,185,183.75,183.75,90000,"2010-12-09","BFIN"
183.75,187.5,183.75,183.75,760000,"2010-12-10","BFIN"
190,190,183.75,190,1550000,"2010-12-13","BFIN"
190,192.5,190,190,1010000,"2010-12-14","BFIN"
190,190,186.25,190,2690000,"2010-12-15","BFIN"
180,185,180,180,350000,"2010-12-16","BFIN"
180,180,180,180,350000,"2010-12-17","BFIN"
180,180,180,180,350000,"2010-12-20","BFIN"
180,182.5,180,180,180000,"2010-12-21","BFIN"
183.75,187.5,180,183.75,3220000,"2010-12-22","BFIN"
180,182.5,180,180,170000,"2010-12-23","BFIN"
182.5,182.5,180,182.5,230000,"2010-12-27","BFIN"
182.5,182.5,181.25,182.5,620000,"2010-12-28","BFIN"
182.5,182.5,182.5,182.5,50000,"2010-12-29","BFIN"
186.25,186.25,182.5,186.25,1780000,"2010-12-30","BFIN"
187.5,187.5,183.75,187.5,150000,"2011-01-03","BFIN"
187.5,187.5,185,187.5,970000,"2011-01-04","BFIN"
187.5,187.5,185,187.5,550000,"2011-01-05","BFIN"
182.5,182.5,182.5,182.5,1e+05,"2011-01-06","BFIN"
180,182.5,180,180,2710000,"2011-01-07","BFIN"
185,185,177.5,185,760000,"2011-01-10","BFIN"
178.75,180,178.75,178.75,140000,"2011-01-11","BFIN"
178.75,178.75,178.75,178.75,5e+05,"2011-01-12","BFIN"
177.5,177.5,170,177.5,1860000,"2011-01-13","BFIN"
170,175,170,170,90000,"2011-01-14","BFIN"
150,170,148.75,150,7440000,"2011-01-17","BFIN"
150,151.25,147.5,150,19550000,"2011-01-18","BFIN"
150,150,150,150,5080000,"2011-01-19","BFIN"
150,150,147.5,150,11930000,"2011-01-20","BFIN"
145,146.25,145,145,420000,"2011-01-21","BFIN"
142.5,143.75,142.5,142.5,1e+05,"2011-01-24","BFIN"
142.5,145,142.5,142.5,350000,"2011-01-25","BFIN"
142.5,142.5,142.5,142.5,1350000,"2011-01-26","BFIN"
142.5,142.5,141.25,142.5,2810000,"2011-01-27","BFIN"
142.5,142.5,142.5,142.5,2810000,"2011-01-28","BFIN"
142.5,142.5,135,142.5,70000,"2011-01-31","BFIN"
145,145,140,145,5120000,"2011-02-01","BFIN"
148.75,148.75,146.25,148.75,1460000,"2011-02-02","BFIN"
145,148.75,145,145,280000,"2011-02-04","BFIN"
142.5,142.5,142.5,142.5,250000,"2011-02-07","BFIN"
137.5,142.5,137.5,137.5,850000,"2011-02-08","BFIN"
138.75,140,137.5,138.75,8240000,"2011-02-09","BFIN"
135,137.5,135,135,1140000,"2011-02-10","BFIN"
138.75,138.75,138.75,138.75,270000,"2011-02-11","BFIN"
140,140,140,140,2e+06,"2011-02-14","BFIN"
145,145,145,145,750000,"2011-02-16","BFIN"
142.5,142.5,142.5,142.5,5e+05,"2011-02-17","BFIN"
145,145,142.5,145,2320000,"2011-02-18","BFIN"
145,160,145,145,50000,"2011-02-21","BFIN"
145,145,145,145,50000,"2011-02-22","BFIN"
145,145,145,145,50000,"2011-02-23","BFIN"
145,145,145,145,50000,"2011-02-24","BFIN"
148.75,148.75,148.75,148.75,50000,"2011-02-25","BFIN"
147.5,147.5,147.5,147.5,2e+05,"2011-02-28","BFIN"
147.5,147.5,147.5,147.5,2e+05,"2011-03-01","BFIN"
147.5,147.5,147.5,147.5,2e+05,"2011-03-02","BFIN"
137.5,142.5,135,137.5,2420000,"2011-03-03","BFIN"
141.25,141.25,137.5,141.25,2730000,"2011-03-04","BFIN"
136.25,136.25,136.25,136.25,1e+05,"2011-03-07","BFIN"
136.25,136.25,136.25,136.25,520000,"2011-03-08","BFIN"
136.25,136.25,136.25,136.25,520000,"2011-03-09","BFIN"
137.5,137.5,137.5,137.5,20000,"2011-03-10","BFIN"
135,137.5,135,135,610000,"2011-03-11","BFIN"
138.75,138.75,138.75,138.75,10000,"2011-03-14","BFIN"
137.5,137.5,137.5,137.5,15050000,"2011-03-15","BFIN"
132.5,136.25,132.5,132.5,22900000,"2011-03-16","BFIN"
136.25,138.75,136.25,136.25,570000,"2011-03-17","BFIN"
136.25,136.25,136.25,136.25,250000,"2011-03-18","BFIN"
136.25,136.25,136.25,136.25,250000,"2011-03-21","BFIN"
145,145,142.5,145,50000,"2011-03-22","BFIN"
145,161.25,145,145,20000,"2011-03-23","BFIN"
162.5,170,161.25,162.5,4870000,"2011-03-24","BFIN"
150,165,150,150,8e+05,"2011-03-25","BFIN"
162.5,162.5,162.5,162.5,5e+05,"2011-03-28","BFIN"
160,160,160,160,1820000,"2011-03-29","BFIN"
160,161.25,152.5,160,6700000,"2011-03-30","BFIN"
166.25,168.75,162.5,166.25,4330000,"2011-03-31","BFIN"
166.25,170,162.5,166.25,2060000,"2011-04-01","BFIN"
162.5,166.25,160,162.5,1550000,"2011-04-04","BFIN"
162.5,170,162.5,162.5,830000,"2011-04-05","BFIN"
162.5,165,162.5,162.5,5750000,"2011-04-06","BFIN"
170,171.25,165,170,5330000,"2011-04-07","BFIN"
178.75,183.75,175,178.75,3460000,"2011-04-08","BFIN"
180,181.25,172.5,180,1770000,"2011-04-11","BFIN"
185,185,183.75,185,690000,"2011-04-12","BFIN"
190,190,185,190,2220000,"2011-04-13","BFIN"
193.75,195,191.25,193.75,7490000,"2011-04-14","BFIN"
195,197.5,193.75,195,5050000,"2011-04-15","BFIN"
195,195,195,195,1850000,"2011-04-18","BFIN"
195,195,195,195,1850000,"2011-04-19","BFIN"
192.5,192.5,191.25,192.5,1980000,"2011-04-20","BFIN"
195,195,190,195,590000,"2011-04-21","BFIN"
191.25,192.5,191.25,191.25,8e+05,"2011-04-25","BFIN"
192.5,192.5,183.75,192.5,3170000,"2011-04-26","BFIN"
191.25,191.25,191.25,191.25,7e+05,"2011-04-27","BFIN"
190,191.25,190,190,4050000,"2011-04-28","BFIN"
197.5,197.5,190,197.5,22900000,"2011-04-29","BFIN"
202.5,202.5,193.75,202.5,26540000,"2011-05-02","BFIN"
202.5,207.5,198.75,202.5,30430000,"2011-05-03","BFIN"
198.75,200,197.5,198.75,7150000,"2011-05-04","BFIN"
207.5,215,200,207.5,33790000,"2011-05-05","BFIN"
205,205,203.75,205,270000,"2011-05-06","BFIN"
200,207.5,200,200,4750000,"2011-05-09","BFIN"
203.75,205,200,203.75,3980000,"2011-05-10","BFIN"
205,205,202.5,205,3990000,"2011-05-11","BFIN"
202.5,205,202.5,202.5,4520000,"2011-05-12","BFIN"
198.75,202.5,198.75,198.75,20930000,"2011-05-13","BFIN"
201.25,202.5,200,201.25,690000,"2011-05-16","BFIN"
200,201.25,200,200,11310000,"2011-05-18","BFIN"
202.5,212.5,201.25,202.5,57900000,"2011-05-19","BFIN"
208.75,210,205,208.75,31180000,"2011-05-20","BFIN"
208.75,210,205,208.75,24580000,"2011-05-23","BFIN"
207.5,208.75,206.25,207.5,9790000,"2011-05-24","BFIN"
208.75,211.25,207.5,208.75,20470000,"2011-05-25","BFIN"
208.75,211.25,208.75,208.75,23230000,"2011-05-26","BFIN"
220,220,211.25,220,30500000,"2011-05-27","BFIN"
235,235,220,235,48340000,"2011-05-30","BFIN"
242.5,246.25,233.75,242.5,30120000,"2011-05-31","BFIN"
238.75,245,235,238.75,4760000,"2011-06-01","BFIN"
238.75,240,237.5,238.75,5440000,"2011-06-03","BFIN"
235,238.75,233.75,235,9880000,"2011-06-06","BFIN"
232.5,232.5,230,232.5,1160000,"2011-06-07","BFIN"
230,232.5,230,230,7580000,"2011-06-08","BFIN"
223.75,230,221.25,223.75,10510000,"2011-06-09","BFIN"
227.5,227.5,225,227.5,11230000,"2011-06-10","BFIN"
223.75,226.25,222.5,223.75,49310000,"2011-06-13","BFIN"
226.25,226.25,223.75,226.25,8150000,"2011-06-14","BFIN"
228.75,238.75,227.5,228.75,6010000,"2011-06-15","BFIN"
228.75,232.5,227.5,228.75,11370000,"2011-06-16","BFIN"
230,230,227.5,230,4310000,"2011-06-17","BFIN"
235,236.25,230,235,7140000,"2011-06-20","BFIN"
260,260,236.25,260,57420000,"2011-06-21","BFIN"
270,275,260,270,14780000,"2011-06-22","BFIN"
265,267.5,262.5,265,760000,"2011-06-23","BFIN"
275,280,260,275,8490000,"2011-06-24","BFIN"
280,280,267.5,280,8100000,"2011-06-27","BFIN"
275,280,267.5,275,11850000,"2011-06-28","BFIN"
275,277.5,270,275,9820000,"2011-06-30","BFIN"
272.5,277.5,272.5,272.5,3010000,"2011-07-01","BFIN"
272.5,272.5,272.5,272.5,0,"2011-07-04","BFIN"
272.5,275,270,272.5,13070000,"2011-07-05","BFIN"
280,280,272.5,280,15530000,"2011-07-06","BFIN"
280,282.5,277.5,280,17630000,"2011-07-07","BFIN"
275,280,275,275,4330000,"2011-07-08","BFIN"
277.5,280,277.5,277.5,12490000,"2011-07-11","BFIN"
280,280,275,280,12550000,"2011-07-12","BFIN"
280,282.5,277.5,280,22860000,"2011-07-13","BFIN"
312.5,315,282.5,312.5,26250000,"2011-07-14","BFIN"
317.5,325,305,317.5,20890000,"2011-07-15","BFIN"
357.5,365,317.5,357.5,37740000,"2011-07-18","BFIN"
350,367.5,345,350,32810000,"2011-07-19","BFIN"
352.5,357.5,350,352.5,18040000,"2011-07-20","BFIN"
347.5,350,345,347.5,35340000,"2011-07-21","BFIN"
352.5,352.5,347.5,352.5,42610000,"2011-07-22","BFIN"
352.5,352.5,347.5,352.5,13110000,"2011-07-25","BFIN"
360,367.5,347.5,360,15510000,"2011-07-26","BFIN"
355,360,350,355,15040000,"2011-07-27","BFIN"
355,357.5,350,355,11150000,"2011-07-28","BFIN"
355,357.5,347.5,355,7090000,"2011-07-29","BFIN"
355,362.5,350,355,7780000,"2011-08-01","BFIN"
372.5,380,355,372.5,41850000,"2011-08-02","BFIN"
365,375,360,365,51280000,"2011-08-03","BFIN"
365,375,360,365,11800000,"2011-08-04","BFIN"
340,357.5,337.5,340,31040000,"2011-08-05","BFIN"
342.5,342.5,322.5,342.5,56710000,"2011-08-08","BFIN"
340,342.5,310,340,61250000,"2011-08-09","BFIN"
347.5,360,340,347.5,25020000,"2011-08-10","BFIN"
347.5,350,345,347.5,12820000,"2011-08-11","BFIN"
350,355,345,350,13110000,"2011-08-12","BFIN"
347.5,355,342.5,347.5,8020000,"2011-08-15","BFIN"
350,352.5,345,350,1170000,"2011-08-16","BFIN"
350,355,347.5,350,3060000,"2011-08-18","BFIN"
340,342.5,330,340,9250000,"2011-08-19","BFIN"
342.5,342.5,332.5,342.5,1850000,"2011-08-22","BFIN"
345,345,337.5,345,4160000,"2011-08-23","BFIN"
340,345,340,340,730000,"2011-08-24","BFIN"
345,345,342.5,345,5620000,"2011-08-25","BFIN"
345,345,335,345,1110000,"2011-08-26","BFIN"
340,345,337.5,340,660000,"2011-09-05","BFIN"
345,350,340,345,9300000,"2011-09-06","BFIN"
345,345,342.5,345,11740000,"2011-09-07","BFIN"
345,345,342.5,345,3510000,"2011-09-08","BFIN"
345,345,345,345,3e+06,"2011-09-09","BFIN"
337.5,337.5,335,337.5,7080000,"2011-09-12","BFIN"
340,340,337.5,340,25490000,"2011-09-13","BFIN"
340,340,330,340,6730000,"2011-09-14","BFIN"
335,335,330,335,690000,"2011-09-15","BFIN"
332.5,335,332.5,332.5,290000,"2011-09-16","BFIN"
330,335,330,330,1070000,"2011-09-19","BFIN"
325,325,320,325,8420000,"2011-09-20","BFIN"
315,320,315,315,1360000,"2011-09-21","BFIN"
285,310,285,285,2940000,"2011-09-22","BFIN"
277.5,290,275,277.5,2880000,"2011-09-23","BFIN"
300,300,257.5,300,17430000,"2011-09-26","BFIN"
300,305,292.5,300,10830000,"2011-09-27","BFIN"
295,305,295,295,3960000,"2011-09-28","BFIN"
292.5,292.5,292.5,292.5,10000,"2011-09-29","BFIN"
300,300,287.5,300,2330000,"2011-09-30","BFIN"
290,290,290,290,1.9e+07,"2011-10-03","BFIN"
270,290,270,270,4720000,"2011-10-04","BFIN"
275,275,267.5,275,250000,"2011-10-05","BFIN"
297.5,300,275,297.5,14660000,"2011-10-06","BFIN"
292.5,300,280,292.5,2050000,"2011-10-07","BFIN"
290,290,282.5,290,470000,"2011-10-10","BFIN"
297.5,297.5,297.5,297.5,1700000,"2011-10-11","BFIN"
297.5,300,297.5,297.5,5940000,"2011-10-12","BFIN"
295,297.5,292.5,295,2680000,"2011-10-13","BFIN"
297.5,297.5,297.5,297.5,10000,"2011-10-14","BFIN"
302.5,307.5,297.5,302.5,4420000,"2011-10-17","BFIN"
290,295,290,290,1660000,"2011-10-18","BFIN"
297.5,297.5,295,297.5,620000,"2011-10-19","BFIN"
302.5,302.5,295,302.5,120000,"2011-10-20","BFIN"
305,305,305,305,10000,"2011-10-21","BFIN"
300,305,300,300,1370000,"2011-10-24","BFIN"
300,300,300,300,60000,"2011-10-25","BFIN"
297.5,300,297.5,297.5,760000,"2011-10-26","BFIN"
312.5,312.5,302.5,312.5,5180000,"2011-10-27","BFIN"
325,325,312.5,325,6770000,"2011-10-28","BFIN"
325,325,310,325,1260000,"2011-10-31","BFIN"
325,325,325,325,1260000,"2011-11-01","BFIN"
325,325,315,325,1720000,"2011-11-02","BFIN"
312.5,312.5,312.5,312.5,5e+05,"2011-11-03","BFIN"
335,335,317.5,335,80000,"2011-11-04","BFIN"
330,335,330,330,440000,"2011-11-07","BFIN"
330,330,330,330,40000,"2011-11-08","BFIN"
330,330,330,330,40000,"2011-11-09","BFIN"
330,330,312.5,330,160000,"2011-11-10","BFIN"
330,330,330,330,160000,"2011-11-11","BFIN"
330,330,330,330,10710000,"2011-11-14","BFIN"
330,330,330,330,12620000,"2011-11-15","BFIN"
330,330,330,330,2e+06,"2011-11-16","BFIN"
330,330,330,330,2e+05,"2011-11-17","BFIN"
327.5,330,327.5,327.5,4e+06,"2011-11-18","BFIN"
325,325,325,325,910000,"2011-11-21","BFIN"
325,325,325,325,10000,"2011-11-22","BFIN"
325,325,315,325,7870000,"2011-11-23","BFIN"
315,317.5,315,315,1510000,"2011-11-24","BFIN"
315,317.5,315,315,4070000,"2011-11-25","BFIN"
315,315,312.5,315,650000,"2011-11-28","BFIN"
310,312.5,310,310,5770000,"2011-11-29","BFIN"
310,310,307.5,310,7390000,"2011-11-30","BFIN"
310,310,310,310,0,"2011-12-01","BFIN"
307.5,310,307.5,307.5,540000,"2011-12-02","BFIN"
302.5,307.5,302.5,302.5,3420000,"2011-12-05","BFIN"
292.5,302.5,292.5,292.5,7530000,"2011-12-06","BFIN"
295,297.5,295,295,17450000,"2011-12-07","BFIN"
290,292.5,290,290,1250000,"2011-12-08","BFIN"
290,290,290,290,2500000,"2011-12-09","BFIN"
285,290,285,285,1720000,"2011-12-12","BFIN"
285,285,285,285,1e+06,"2011-12-13","BFIN"
287.5,287.5,277.5,287.5,4190000,"2011-12-14","BFIN"
277.5,287.5,277.5,277.5,140000,"2011-12-15","BFIN"
277.5,277.5,275,277.5,2530000,"2011-12-16","BFIN"
277.5,277.5,277.5,277.5,0,"2011-12-19","BFIN"
277.5,277.5,277.5,277.5,2530000,"2011-12-20","BFIN"
275,275,275,275,4e+05,"2011-12-21","BFIN"
267.5,272.5,265,267.5,5670000,"2011-12-22","BFIN"
267.5,267.5,265,267.5,910000,"2011-12-23","BFIN"
248.75,265,245,248.75,5470000,"2011-12-27","BFIN"
280,280,248.75,280,2790000,"2011-12-28","BFIN"
280,280,270,280,5520000,"2011-12-29","BFIN"
285,285,275,285,13580000,"2011-12-30","BFIN"
285,285,285,285,13580000,"2012-01-02","BFIN"
277.5,277.5,277.5,277.5,8530000,"2012-01-03","BFIN"
277.5,277.5,277.5,277.5,8500000,"2012-01-04","BFIN"
277.5,277.5,277.5,277.5,8500000,"2012-01-05","BFIN"
277.5,277.5,277.5,277.5,8500000,"2012-01-06","BFIN"
277.5,277.5,277.5,277.5,8500000,"2012-01-09","BFIN"
270,270,270,270,1e+05,"2012-01-10","BFIN"
270,270,270,270,1e+05,"2012-01-11","BFIN"
267.5,267.5,255,267.5,40000,"2012-01-12","BFIN"
267.5,267.5,267.5,267.5,0,"2012-01-13","BFIN"
267.5,267.5,267.5,267.5,40000,"2012-01-16","BFIN"
250,250,250,250,10000,"2012-01-17","BFIN"
247.5,252.5,247.5,247.5,21180000,"2012-01-18","BFIN"
245,250,245,245,6180000,"2012-01-19","BFIN"
245,245,242.5,245,4130000,"2012-01-20","BFIN"
245,247.5,240,245,42690000,"2012-01-24","BFIN"
248.75,248.75,246.25,248.75,1810000,"2012-01-25","BFIN"
242.5,248.75,242.5,242.5,1040000,"2012-01-26","BFIN"
260,260,247.5,260,22730000,"2012-01-27","BFIN"
260,265,257.5,260,7350000,"2012-01-30","BFIN"
262.5,262.5,260,262.5,23730000,"2012-01-31","BFIN"
260,262.5,260,260,20140000,"2012-02-01","BFIN"
255,262.5,255,255,35910000,"2012-02-02","BFIN"
260,262.5,260,260,410000,"2012-02-03","BFIN"
260,262.5,255,260,3390000,"2012-02-06","BFIN"
262.5,262.5,262.5,262.5,20000,"2012-02-07","BFIN"
260,262.5,260,260,320000,"2012-02-08","BFIN"
260,260,255,260,180000,"2012-02-09","BFIN"
260,260,260,260,3610000,"2012-02-10","BFIN"
260,260,260,260,450000,"2012-02-13","BFIN"
260,260,260,260,680000,"2012-02-14","BFIN"
260,260,260,260,1560000,"2012-02-15","BFIN"
260,260,260,260,10000,"2012-02-16","BFIN"
260,267.5,260,260,480000,"2012-02-17","BFIN"
260,267.5,257.5,260,6850000,"2012-02-20","BFIN"
260,260,260,260,3100000,"2012-02-21","BFIN"
260,260,250,260,11400000,"2012-02-22","BFIN"
260,262.5,260,260,2870000,"2012-02-23","BFIN"
267.5,272.5,262.5,267.5,5e+05,"2012-02-24","BFIN"
260,265,260,260,36580000,"2012-02-27","BFIN"
280,280,260,280,60000,"2012-02-28","BFIN"
277.5,277.5,265,277.5,130000,"2012-02-29","BFIN"
275,275,260,275,210000,"2012-03-01","BFIN"
275,275,275,275,210000,"2012-03-02","BFIN"
275,275,275,275,20000,"2012-03-05","BFIN"
275,275,275,275,0,"2012-03-06","BFIN"
275,275,275,275,0,"2012-03-07","BFIN"
275,275,270,275,70000,"2012-03-08","BFIN"
275,275,275,275,20,"2012-03-09","BFIN"
275,275,275,275,70000,"2012-03-12","BFIN"
285,285,262.5,285,190000,"2012-03-13","BFIN"
285,285,285,285,190000,"2012-03-14","BFIN"
285,285,285,285,190000,"2012-03-15","BFIN"
260,267.5,260,260,150000,"2012-03-16","BFIN"
250,260,250,250,1910000,"2012-03-19","BFIN"
250,262.5,245,250,220000,"2012-03-20","BFIN"
245,245,245,245,10000,"2012-03-21","BFIN"
260,260,250,260,230000,"2012-03-22","BFIN"
237.5,250,237.5,237.5,7390000,"2012-03-26","BFIN"
236.25,237.5,233.75,236.25,5780000,"2012-03-27","BFIN"
231.25,232.5,230,231.25,1800000,"2012-03-28","BFIN"
235,235,230,235,4420000,"2012-03-29","BFIN"
235,238.75,235,235,5700000,"2012-03-30","BFIN"
237.5,242.5,235,237.5,3460000,"2012-04-02","BFIN"
237.5,237.5,237.5,237.5,0,"2012-04-03","BFIN"
238.75,241.25,238.75,238.75,4790000,"2012-04-04","BFIN"
237.5,237.5,233.75,237.5,5740000,"2012-04-05","BFIN"
240,240,238.75,240,2650000,"2012-04-09","BFIN"
245,246.25,240,245,3500000,"2012-04-10","BFIN"
243.75,246.25,241.25,243.75,4860000,"2012-04-11","BFIN"
242.5,243.75,240,242.5,4680000,"2012-04-12","BFIN"
240,241.25,240,240,5850000,"2012-04-13","BFIN"
237.5,240,233.75,237.5,7570000,"2012-04-16","BFIN"
235,238.75,235,235,1610000,"2012-04-17","BFIN"
236.25,236.25,235,236.25,1210000,"2012-04-18","BFIN"
238.75,238.75,238.75,238.75,1e+05,"2012-04-19","BFIN"
237.5,240,237.5,237.5,6720000,"2012-04-20","BFIN"
237.5,238.75,236.25,237.5,590000,"2012-04-23","BFIN"
236.25,237.5,236.25,236.25,4280000,"2012-04-24","BFIN"
233.75,235,233.75,233.75,1140000,"2012-04-25","BFIN"
233.75,235,233.75,233.75,930000,"2012-04-26","BFIN"
231.25,232.5,231.25,231.25,1460000,"2012-04-27","BFIN"
235,235,230,235,4e+05,"2012-04-30","BFIN"
232.5,236.25,232.5,232.5,270000,"2012-05-01","BFIN"
232.5,236.25,232.5,232.5,60,"2012-05-02","BFIN"
232.5,232.5,232.5,232.5,80000,"2012-05-03","BFIN"
255,275,233.75,255,7730000,"2012-05-04","BFIN"
250,250,242.5,250,710000,"2012-05-07","BFIN"
250,250,247.5,250,440000,"2012-05-08","BFIN"
245,245,240,245,4e+05,"2012-05-09","BFIN"
242.5,245,242.5,242.5,760000,"2012-05-10","BFIN"
237.5,240,237.5,237.5,420000,"2012-05-11","BFIN"
232.5,237.5,230,232.5,4140000,"2012-05-14","BFIN"
232.5,232.5,230,232.5,1260000,"2012-05-15","BFIN"
228.75,230,228.75,228.75,4510000,"2012-05-16","BFIN"
225,228.75,221.25,225,2840000,"2012-05-21","BFIN"
226.25,226.25,226.25,226.25,10000,"2012-05-22","BFIN"
221.25,222.5,221.25,221.25,160000,"2012-05-23","BFIN"
226.25,226.25,223.75,226.25,80000,"2012-05-24","BFIN"
226.25,226.25,226.25,226.25,80000,"2012-05-25","BFIN"
220,220,220,220,10000,"2012-05-28","BFIN"
220,220,220,220,1e+06,"2012-05-29","BFIN"
216.25,240,216.25,216.25,120000,"2012-05-30","BFIN"
216.25,216.25,216.25,216.25,90000,"2012-05-31","BFIN"
216.25,216.25,216.25,216.25,90000,"2012-06-01","BFIN"
215,215,215,215,50000,"2012-06-04","BFIN"
215,216.25,215,215,2720000,"2012-06-05","BFIN"
216.25,216.25,215,216.25,1200000,"2012-06-06","BFIN"
218.75,218.75,203.75,218.75,1e+06,"2012-06-07","BFIN"
215,217.5,215,215,4e+05,"2012-06-08","BFIN"
215,215,215,215,4e+05,"2012-06-11","BFIN"
215,215,215,215,4e+05,"2012-06-12","BFIN"
215,215,215,215,4e+05,"2012-06-13","BFIN"
215,215,215,215,4e+05,"2012-06-14","BFIN"
215,215,215,215,4e+05,"2012-06-15","BFIN"
215,215,215,215,4e+05,"2012-06-18","BFIN"
215,215,215,215,2e+06,"2012-06-19","BFIN"
215,215,215,215,430000,"2012-06-20","BFIN"
210,215,210,210,70000,"2012-06-21","BFIN"
205,205,200,205,20000,"2012-06-22","BFIN"
205,210,205,210,240000,"2012-06-25","BFIN"
210,212.5,207.5,207.5,280000,"2012-06-26","BFIN"
207.5,215,210,215,350000,"2012-06-27","BFIN"
215,215,215,215,350000,"2012-06-28","BFIN"
215,225,215,225,470000,"2012-06-29","BFIN"
230,230,227.5,230,30000,"2012-07-02","BFIN"
232.5,237.5,230,232.5,250000,"2012-07-03","BFIN"
235,235,235,235,540000,"2012-07-04","BFIN"
235,235,235,235,540000,"2012-07-05","BFIN"
235,235,235,235,540000,"2012-07-06","BFIN"
235,235,235,235,540000,"2012-07-09","BFIN"
235,235,235,235,540000,"2012-07-10","BFIN"
235,235,235,235,540000,"2012-07-11","BFIN"
235,235,235,235,540000,"2012-07-12","BFIN"
235,235,235,235,540000,"2012-07-13","BFIN"
235,235,235,235,540000,"2012-07-16","BFIN"
235,235,235,235,540000,"2012-07-17","BFIN"
235,235,235,235,540000,"2012-07-18","BFIN"
235,235,235,235,540000,"2012-07-19","BFIN"
230,230,230,230,1970000,"2012-07-20","BFIN"
230,230,230,230,1970000,"2012-07-23","BFIN"
230,230,230,230,1970000,"2012-07-24","BFIN"
227.5,228.75,225,227.5,510000,"2012-07-25","BFIN"
227.5,227.5,227.5,227.5,510000,"2012-07-26","BFIN"
227.5,227.5,227.5,227.5,510000,"2012-07-27","BFIN"
227.5,227.5,227.5,227.5,510000,"2012-07-30","BFIN"
210,227.5,191.25,210,820000,"2012-07-31","BFIN"
227.5,228.75,212.5,227.5,90000,"2012-08-01","BFIN"
227.5,227.5,225,227.5,130000,"2012-08-02","BFIN"
227.5,227.5,227.5,227.5,130000,"2012-08-03","BFIN"
226.25,228.75,221.25,226.25,140000,"2012-08-06","BFIN"
225,227.5,225,225,125000,"2012-08-07","BFIN"
225,225,225,225,125000,"2012-08-08","BFIN"
235,235,227.5,235,25000,"2012-08-09","BFIN"
232.5,232.5,232.5,232.5,10000,"2012-08-10","BFIN"
230,230,207.5,230,125000,"2012-08-13","BFIN"
225,230,225,225,10000,"2012-08-14","BFIN"
225,225,225,225,10000,"2012-08-15","BFIN"
225,225,225,225,95000,"2012-08-16","BFIN"
227.5,227.5,227.5,227.5,150000,"2012-08-23","BFIN"
230,250,230,230,6050000,"2012-08-24","BFIN"
230,230,230,230,6050000,"2012-08-27","BFIN"
227.5,227.5,225,227.5,1275000,"2012-08-28","BFIN"
220,227.5,220,220,4500000,"2012-08-29","BFIN"
220,220,220,220,120000,"2012-08-30","BFIN"
220,220,220,220,120000,"2012-08-31","BFIN"
220,220,220,220,120000,"2012-09-03","BFIN"
220,220,220,220,120000,"2012-09-04","BFIN"
220,220,220,220,120000,"2012-09-05","BFIN"
220,220,220,220,120000,"2012-09-06","BFIN"
217.5,217.5,210,217.5,20000,"2012-09-07","BFIN"
205,217.5,205,205,335000,"2012-09-10","BFIN"
205,205,205,205,335000,"2012-09-11","BFIN"
205,205,205,205,335000,"2012-09-12","BFIN"
205,205,202.5,205,125000,"2012-09-13","BFIN"
230,230,227.5,230,30000,"2012-09-14","BFIN"
205,205,205,205,5000,"2012-09-17","BFIN"
230,230,205,230,20000,"2012-09-18","BFIN"
230,230,230,230,20000,"2012-09-19","BFIN"
230,230,230,230,20000,"2012-09-20","BFIN"
230,230,215,230,625000,"2012-09-21","BFIN"
225,230,225,225,290000,"2012-09-24","BFIN"
222.5,225,212.5,222.5,105000,"2012-09-25","BFIN"
217.5,227.5,210,217.5,425000,"2012-09-26","BFIN"
220,220,212.5,220,105000,"2012-09-27","BFIN"
220,220,220,220,105000,"2012-09-28","BFIN"
220,220,217.5,220,130000,"2012-10-01","BFIN"
217.5,220,200,217.5,215000,"2012-10-02","BFIN"
217.5,217.5,205,217.5,265000,"2012-10-03","BFIN"
215,215,205,215,290000,"2012-10-04","BFIN"
217.5,217.5,217.5,217.5,5e+05,"2012-10-05","BFIN"
217.5,217.5,217.5,217.5,5e+05,"2012-10-08","BFIN"
210,210,200,210,175000,"2012-10-09","BFIN"
205,207.5,200,205,240000,"2012-10-10","BFIN"
200,205,200,200,90000,"2012-10-11","BFIN"
200,200,200,200,280000,"2012-10-12","BFIN"
200,200,200,200,4e+05,"2012-10-15","BFIN"
200,200,200,200,10000,"2012-10-16","BFIN"
200,200,200,200,940000,"2012-10-17","BFIN"
190,200,190,190,3670000,"2012-10-18","BFIN"
190,190,190,190,3670000,"2012-10-19","BFIN"
190,190,190,190,3670000,"2012-10-22","BFIN"
190,192,190,190,305000,"2012-10-23","BFIN"
190,190,190,190,305000,"2012-10-24","BFIN"
190,190,190,190,450000,"2012-10-25","BFIN"
190,190,190,190,450000,"2012-10-29","BFIN"
190,190,190,190,1e+06,"2012-10-30","BFIN"
200,200,192,200,85890000,"2012-10-31","BFIN"
200,200,200,200,290000,"2012-11-01","BFIN"
200,200,200,200,290000,"2012-11-02","BFIN"
190,192,190,190,31100000,"2012-11-05","BFIN"
190,190,189,190,47500000,"2012-11-06","BFIN"
190,190,190,190,47500000,"2012-11-07","BFIN"
190,190,190,190,250000,"2012-11-08","BFIN"
190,190,190,190,250000,"2012-11-09","BFIN"
190,190,185,190,10000,"2012-11-12","BFIN"
190,190,190,190,10000,"2012-11-13","BFIN"
190,190,189,190,1240000,"2012-11-14","BFIN"
190,190,190,190,1e+06,"2012-11-19","BFIN"
185,185,185,185,450000,"2012-11-20","BFIN"
185,185,185,185,25000,"2012-11-21","BFIN"
185,185,185,185,150000,"2012-11-22","BFIN"
185,185,185,185,150000,"2012-11-23","BFIN"
185,190,185,185,2580000,"2012-11-26","BFIN"
182,183,182,182,140000,"2012-11-27","BFIN"
179,182,179,179,2650000,"2012-11-28","BFIN"
180,180,180,180,940000,"2012-11-29","BFIN"
180,188,180,180,1050000,"2012-11-30","BFIN"
175,180,175,175,910000,"2012-12-03","BFIN"
180,182,179,180,11810000,"2012-12-04","BFIN"
178,178,178,178,15000,"2012-12-05","BFIN"
178,179,178,178,5300000,"2012-12-06","BFIN"
178,180,178,178,875000,"2012-12-07","BFIN"
177,178,174,177,6155000,"2012-12-10","BFIN"
177,177,177,177,30,"2012-12-11","BFIN"
175,175,170,175,645000,"2012-12-12","BFIN"
182,182,170,182,3950000,"2012-12-13","BFIN"
175,178,175,175,705000,"2012-12-14","BFIN"
175,175,175,175,240000,"2012-12-17","BFIN"
178,182,175,178,15710000,"2012-12-18","BFIN"
180,183,180,180,25620000,"2012-12-19","BFIN"
182,183,180,182,6110000,"2012-12-20","BFIN"
181,182,180,181,2965000,"2012-12-21","BFIN"
194,194,181,194,30,"2012-12-26","BFIN"
197,197,186,197,55000,"2012-12-27","BFIN"
202.5,202.5,190,202.5,9010000,"2012-12-28","BFIN"
202.5,202.5,202.5,202.5,55000,"2013-01-02","BFIN"
195,198,195,195,1125000,"2013-01-03","BFIN"
191,191,191,191,150000,"2013-01-04","BFIN"
192,200,192,192,1015000,"2013-01-07","BFIN"
193,193,190,193,3545000,"2013-01-08","BFIN"
194,194,193,194,210000,"2013-01-09","BFIN"
195,195,194,195,1115000,"2013-01-10","BFIN"
196,196,196,196,5e+05,"2013-01-11","BFIN"
196,196,195,196,1605000,"2013-01-14","BFIN"
200,200,195,200,960000,"2013-01-15","BFIN"
200,202.5,200,200,480000,"2013-01-16","BFIN"
202.5,202.5,202.5,202.5,35000,"2013-01-17","BFIN"
210,210,205,210,1745000,"2013-01-18","BFIN"
210,210,210,210,440000,"2013-01-21","BFIN"
205,205,205,205,150000,"2013-01-22","BFIN"
210,210,205,210,2605000,"2013-01-23","BFIN"
210,210,210,210,275000,"2013-01-25","BFIN"
210,210,210,210,2395000,"2013-01-28","BFIN"
220,220,220,220,5000,"2013-01-29","BFIN"
220,220,210,220,5095000,"2013-01-30","BFIN"
210,225,210,210,1290000,"2013-01-31","BFIN"
215,215,210,215,710000,"2013-02-01","BFIN"
205,215,205,205,3160000,"2013-02-04","BFIN"
202.5,205,200,202.5,3745000,"2013-02-05","BFIN"
202.5,202.5,202.5,202.5,425000,"2013-02-06","BFIN"
205,205,205,205,30000,"2013-02-07","BFIN"
210,210,205,210,440000,"2013-02-08","BFIN"
217.5,217.5,205,217.5,415000,"2013-02-11","BFIN"
210,220,205,210,2870000,"2013-02-12","BFIN"
210,215,210,210,11025000,"2013-02-13","BFIN"
210,210,205,210,3130000,"2013-02-14","BFIN"
207.5,210,207.5,207.5,20010000,"2013-02-15","BFIN"
205,207.5,205,205,1620000,"2013-02-18","BFIN"
200,205,200,200,45435000,"2013-02-19","BFIN"
202.5,205,202.5,202.5,11510000,"2013-02-20","BFIN"
200,202.5,200,200,2.4e+07,"2013-02-21","BFIN"
200,200,200,200,0,"2013-02-22","BFIN"
202.5,207.5,202.5,202.5,12425000,"2013-02-25","BFIN"
200,207.5,200,200,8345000,"2013-02-26","BFIN"
207.5,207.5,207.5,207.5,5000,"2013-02-27","BFIN"
202.5,202.5,202.5,202.5,250000,"2013-02-28","BFIN"
207.5,207.5,207.5,207.5,5000,"2013-03-01","BFIN"
207.5,207.5,207.5,207.5,0,"2013-03-04","BFIN"
225,245,212.5,225,1565000,"2013-03-05","BFIN"
230,230,220,230,895000,"2013-03-06","BFIN"
237.5,237.5,230,237.5,70000,"2013-03-07","BFIN"
237.5,237.5,232.5,237.5,2500000,"2013-03-08","BFIN"
235,240,215,235,4230000,"2013-03-11","BFIN"
230,230,230,230,475000,"2013-03-13","BFIN"
230,230,230,230,615000,"2013-03-14","BFIN"
225,232.5,225,225,235000,"2013-03-15","BFIN"
230,230,225,230,135000,"2013-03-18","BFIN"
240,240,230,240,540000,"2013-03-19","BFIN"
237.5,240,235,237.5,2300000,"2013-03-20","BFIN"
237.5,237.5,237.5,237.5,820000,"2013-03-21","BFIN"
230,237.5,230,230,975000,"2013-03-22","BFIN"
240,240,230,240,565000,"2013-03-25","BFIN"
232.5,237.5,230,232.5,11445000,"2013-03-26","BFIN"
235,235,235,235,2500000,"2013-03-27","BFIN"
235,235,235,235,2500000,"2013-03-28","BFIN"
235,235,235,235,45000,"2013-04-01","BFIN"
235,235,235,235,45000,"2013-04-02","BFIN"
235,235,235,235,45000,"2013-04-03","BFIN"
235,235,235,235,45000,"2013-04-04","BFIN"
235,240,230,235,9050000,"2013-04-05","BFIN"
235,235,235,235,1590000,"2013-04-08","BFIN"
235,235,235,235,1250000,"2013-04-09","BFIN"
260,260,230,260,160000,"2013-04-10","BFIN"
260,260,260,260,160000,"2013-04-11","BFIN"
240,250,240,240,3370000,"2013-04-12","BFIN"
240,240,240,240,7865000,"2013-04-15","BFIN"
240,240,237.5,240,555000,"2013-04-16","BFIN"
240,240,240,240,5000,"2013-04-17","BFIN"
235,235,230,235,570000,"2013-04-18","BFIN"
235,235,230,235,55000,"2013-04-19","BFIN"
235,235,230,230,7825000,"2013-04-22","BFIN"
230,230,230,230,0,"2013-04-23","BFIN"
230,235,220,222.5,1790000,"2013-04-24","BFIN"
230,230,230,230,8700000,"2013-04-25","BFIN"
235,245,235,240,615000,"2013-04-26","BFIN"
232.5,260,232.5,260,30,"2013-04-29","BFIN"
257.5,265,242.5,265,4130000,"2013-04-30","BFIN"
260,265,252.5,260,505000,"2013-05-01","BFIN"
260,265,247.5,247.5,30,"2013-05-02","BFIN"
245,250,240,250,1925000,"2013-05-03","BFIN"
250,255,247.5,250,2915000,"2013-05-06","BFIN"
250,255,247.5,247.5,5990000,"2013-05-07","BFIN"
255,270,247.5,250,16835000,"2013-05-08","BFIN"
250,262.5,250,252.5,4705000,"2013-05-10","BFIN"
265,265,250,257.5,4805000,"2013-05-13","BFIN"
252.5,260,250,260,2025000,"2013-05-14","BFIN"
257.5,257.5,257.5,257.5,10000,"2013-05-15","BFIN"
250,260,250,255,8175000,"2013-05-16","BFIN"
250,255,250,250,950000,"2013-05-17","BFIN"
255,257.5,250,257.5,1660000,"2013-05-20","BFIN"
260,260,247.5,247.5,30,"2013-05-21","BFIN"
260,260,240,245,30,"2013-05-22","BFIN"
245,255,242.5,247.5,670000,"2013-05-23","BFIN"
245,255,242.5,252.5,1395000,"2013-05-24","BFIN"
235,250,230,230,4770000,"2013-05-27","BFIN"
230,240,230,235,2330000,"2013-05-28","BFIN"
237.5,245,237.5,240,3970000,"2013-05-29","BFIN"
230,242.5,212.5,235,5570000,"2013-05-30","BFIN"
242.5,242.5,237.5,237.5,3060000,"2013-05-31","BFIN"
245,245,232.5,232.5,30,"2013-06-03","BFIN"
232.5,240,222.5,240,4860000,"2013-06-04","BFIN"
240,240,240,240,4860000,"2013-06-05","BFIN"
225,225,225,225,5000,"2013-06-07","BFIN"
235,235,230,230,2400000,"2013-06-10","BFIN"
230,230,230,230,2400000,"2013-06-11","BFIN"
225,225,210,225,965000,"2013-06-12","BFIN"
207.5,207.5,202.5,202.5,440000,"2013-06-13","BFIN"
207.5,227.5,205,227.5,30,"2013-06-14","BFIN"
227.5,227.5,227.5,227.5,130000,"2013-06-17","BFIN"
227.5,227.5,227.5,227.5,130000,"2013-06-18","BFIN"
227.5,227.5,227.5,227.5,130000,"2013-06-19","BFIN"
212.5,217.5,212.5,217.5,4600000,"2013-06-20","BFIN"
217.5,220,217.5,220,7255000,"2013-06-21","BFIN"
210,220,210,220,2010000,"2013-06-24","BFIN"
212.5,220,212.5,220,1595000,"2013-06-25","BFIN"
250,250,250,250,2e+05,"2013-06-26","BFIN"
220,232.5,210,232.5,30,"2013-06-27","BFIN"
232.5,232.5,232.5,232.5,555000,"2013-06-28","BFIN"
212.5,230,212.5,230,30,"2013-07-01","BFIN"
230,230,230,230,160000,"2013-07-02","BFIN"
222.5,222.5,220,220,1320000,"2013-07-03","BFIN"
220,220,220,220,250000,"2013-07-04","BFIN"
220,220,220,220,250000,"2013-07-05","BFIN"
200,207.5,200,205,320000,"2013-07-08","BFIN"
205,205,205,205,270000,"2013-07-09","BFIN"
205,205,205,205,270000,"2013-07-10","BFIN"
210,210,205,205,550000,"2013-07-11","BFIN"
205,205,205,205,6e+05,"2013-07-12","BFIN"
205,205,205,205,125000,"2013-07-15","BFIN"
205,205,205,205,1e+06,"2013-07-16","BFIN"
210,220,205,205,515000,"2013-07-17","BFIN"
205,205,205,205,1365000,"2013-07-18","BFIN"
205,205,205,205,775000,"2013-07-19","BFIN"
205,207.5,205,205,540000,"2013-07-22","BFIN"
205,220,205,220,8325000,"2013-07-23","BFIN"
220,220,220,220,8325000,"2013-07-24","BFIN"
225,230,225,225,315000,"2013-07-25","BFIN"
230,237.5,230,230,2055000,"2013-07-26","BFIN"
235,235,235,235,355000,"2013-07-29","BFIN"
240,245,232.5,232.5,290000,"2013-07-30","BFIN"
232.5,250,230,250,1335000,"2013-07-31","BFIN"
235,235,235,235,1e+06,"2013-08-01","BFIN"
235,235,235,235,1e+06,"2013-08-02","BFIN"
235,235,235,235,1e+06,"2013-08-12","BFIN"
235,235,235,235,5000,"2013-08-13","BFIN"
235,235,235,235,5000,"2013-08-14","BFIN"
250,250,250,250,5000,"2013-08-15","BFIN"
250,250,250,250,5000,"2013-08-16","BFIN"
250,250,250,250,5000,"2013-08-19","BFIN"
217.5,217.5,217.5,217.5,150000,"2013-08-20","BFIN"
220,235,210,235,375000,"2013-08-21","BFIN"
220,220,200,212.5,3940000,"2013-08-22","BFIN"
212.5,220,210,210,90000,"2013-08-23","BFIN"
250,250,250,250,3e+05,"2013-08-26","BFIN"
217.5,217.5,217.5,217.5,15000,"2013-08-27","BFIN"
212.5,212.5,190,190,10000,"2013-08-28","BFIN"
195,195,195,195,250000,"2013-08-29","BFIN"
200,200,196,196,20000,"2013-08-30","BFIN"
200,200,200,200,5e+05,"2013-09-02","BFIN"
225,225,225,225,15000,"2013-09-03","BFIN"
225,225,225,225,5000,"2013-09-04","BFIN"
225,225,225,225,0,"2013-09-05","BFIN"
225,225,225,225,5000,"2013-09-06","BFIN"
200,227.5,200,227.5,185000,"2013-09-09","BFIN"
220,220,220,220,375000,"2013-09-10","BFIN"
220,250,220,250,5170000,"2013-09-11","BFIN"
250,250,250,250,5170000,"2013-09-12","BFIN"
250,250,250,250,5170000,"2013-09-13","BFIN"
250,250,250,250,5170000,"2013-09-16","BFIN"
250,250,250,250,5170000,"2013-09-17","BFIN"
240,240,240,240,140000,"2013-09-18","BFIN"
240,240,237.5,240,875000,"2013-09-19","BFIN"
240,240,240,240,875000,"2013-09-20","BFIN"
230,250,230,250,4435000,"2013-09-23","BFIN"
250,255,250,250,6e+06,"2013-09-24","BFIN"
250,250,250,250,860000,"2013-09-25","BFIN"
250,250,250,250,340000,"2013-09-26","BFIN"
250,250,250,250,1700000,"2013-09-27","BFIN"
250,250,250,250,215000,"2013-09-30","BFIN"
250,250,250,250,510000,"2013-10-01","BFIN"
250,250,250,250,1070000,"2013-10-02","BFIN"
250,250,250,250,1070000,"2013-10-03","BFIN"
250,250,250,250,50000,"2013-10-04","BFIN"
250,250,250,250,1100000,"2013-10-07","BFIN"
250,250,250,250,1995000,"2013-10-08","BFIN"
250,250,250,250,525000,"2013-10-09","BFIN"
250,250,250,250,525000,"2013-10-10","BFIN"
250,250,250,250,320000,"2013-10-11","BFIN"
250,250,250,250,380000,"2013-10-16","BFIN"
250,250,250,250,880000,"2013-10-17","BFIN"
250,250,250,250,880000,"2013-10-18","BFIN"
250,250,250,250,1510000,"2013-10-21","BFIN"
250,250,250,250,34275000,"2013-10-22","BFIN"
250,250,250,250,34275000,"2013-10-23","BFIN"
250,250,250,250,60000,"2013-10-24","BFIN"
250,250,250,250,485000,"2013-10-25","BFIN"
240,250,240,250,1e+06,"2013-10-28","BFIN"
250,250,250,250,1e+06,"2013-10-29","BFIN"
250,250,250,250,1e+06,"2013-10-30","BFIN"
250,250,250,250,2500000,"2013-10-31","BFIN"
250,250,250,250,2300000,"2013-11-01","BFIN"
250,250,250,250,1970000,"2013-11-04","BFIN"
250,250,250,250,20000,"2013-11-06","BFIN"
250,250,250,250,20000,"2013-11-07","BFIN"
250,250,250,250,5810000,"2013-11-08","BFIN"
250,250,250,250,5810000,"2013-11-11","BFIN"
250,250,250,250,5810000,"2013-11-12","BFIN"
250,250,250,250,5810000,"2013-11-13","BFIN"
250,250,250,250,5810000,"2013-11-14","BFIN"
250,250,250,250,5810000,"2013-11-15","BFIN"
240,240,240,240,7e+06,"2013-11-18","BFIN"
240,240,240,240,7e+06,"2013-11-19","BFIN"
230,230,230,230,5e+05,"2013-11-20","BFIN"
220,220,220,220,7005000,"2013-11-21","BFIN"
220,220,220,220,7005000,"2013-11-22","BFIN"
220,220,215,220,5350000,"2013-11-25","BFIN"
220,220,220,220,75000,"2013-11-26","BFIN"
220,220,220,220,75000,"2013-11-27","BFIN"
220,220,220,220,75000,"2013-11-28","BFIN"
210,210,210,210,1e+07,"2013-11-29","BFIN"
210,210,210,210,1e+07,"2013-12-02","BFIN"
210,210,200,210,1425000,"2013-12-03","BFIN"
210,210,210,210,370000,"2013-12-04","BFIN"
215,215,210,210,1e+06,"2013-12-05","BFIN"
210,210,210,210,1e+06,"2013-12-06","BFIN"
210,210,210,210,1e+06,"2013-12-09","BFIN"
210,210,210,210,150000,"2013-12-10","BFIN"
210,210,210,210,150000,"2013-12-11","BFIN"
210,210,210,210,150000,"2013-12-12","BFIN"
210,210,210,210,150000,"2013-12-13","BFIN"
210,210,210,210,150000,"2013-12-16","BFIN"
210,210,210,210,150000,"2013-12-17","BFIN"
202.5,215,200,200,1490000,"2013-12-18","BFIN"
210,210,210,210,20000,"2013-12-19","BFIN"
210,210,210,210,25000,"2013-12-20","BFIN"
220,227.5,220,227.5,4330000,"2013-12-23","BFIN"
227.5,227.5,227.5,227.5,4330000,"2013-12-24","BFIN"
220,220,220,220,20150000,"2013-12-27","BFIN"
232.5,250,230,250,12460000,"2013-12-30","BFIN"
250,250,250,250,10300000,"2014-01-02","BFIN"
245,245,245,245,45000,"2014-01-03","BFIN"
244.5,245.5,243,244,1695000,"2014-01-06","BFIN"
242.5,245,242.5,245,5162000,"2014-01-07","BFIN"
245,245,245,245,5162000,"2014-01-08","BFIN"
240,240,240,240,12500000,"2014-01-09","BFIN"
235,235,230,230,5020000,"2014-01-10","BFIN"
220,220,220,220,2395000,"2014-01-13","BFIN"
220,220,220,220,2395000,"2014-01-15","BFIN"
220,220,220,220,2508000,"2014-01-16","BFIN"
220.5,220.5,220.5,220.5,91000,"2014-01-17","BFIN"
220,220,220,220,7000,"2014-01-20","BFIN"
220,220,220,220,2152000,"2014-01-21","BFIN"
230,230,230,230,5000,"2014-01-22","BFIN"
230,230,230,230,0,"2014-01-23","BFIN"
216,220.5,215,216,10000,"2014-01-24","BFIN"
210,220,210,220,71000,"2014-01-27","BFIN"
220,220,213,215,51000,"2014-01-28","BFIN"
215,215,215,215,0,"2014-01-29","BFIN"
210,220,210,220,2003000,"2014-01-30","BFIN"
210,210,210,210,3034000,"2014-02-03","BFIN"
205,220,205,205,5025000,"2014-02-04","BFIN"
207.5,207.5,203,203,73000,"2014-02-05","BFIN"
203,203,203,203,1081000,"2014-02-06","BFIN"
203,209,203,209,3025000,"2014-02-07","BFIN"
209,209,209,209,0,"2014-02-10","BFIN"
215,215,215,215,1000,"2014-02-11","BFIN"
215,215,215,215,0,"2014-02-12","BFIN"
210,210,210,210,8e+05,"2014-02-13","BFIN"
210,210,210,210,0,"2014-02-14","BFIN"
210,210,210,210,1e+06,"2014-02-17","BFIN"
210,210,210,210,10000,"2014-02-18","BFIN"
210,210,210,210,15700000,"2014-02-19","BFIN"
210,210,210,210,1e+06,"2014-02-20","BFIN"
210,210,210,210,13748000,"2014-02-21","BFIN"
210,210,210,210,2000,"2014-02-24","BFIN"
210,210,210,210,0,"2014-02-25","BFIN"
210,210,210,210,1004000,"2014-02-26","BFIN"
218,218,218,218,10000,"2014-02-27","BFIN"
218,218,218,218,0,"2014-02-28","BFIN"
228,228,228,228,5000,"2014-03-03","BFIN"
216,216,216,216,1000,"2014-03-04","BFIN"
211.5,213,211.5,212.5,105000,"2014-03-05","BFIN"
211.5,211.5,210,210,9e+05,"2014-03-06","BFIN"
210,210,210,210,0,"2014-03-07","BFIN"
210,210,210,210,0,"2014-03-10","BFIN"
210,210,210,210,0,"2014-03-11","BFIN"
210,210,210,210,0,"2014-03-12","BFIN"
210,210,210,210,0,"2014-03-13","BFIN"
219,220,219,220,4e+06,"2014-03-14","BFIN"
220,220,220,220,6000,"2014-03-17","BFIN"
210,220,210,220,961000,"2014-03-18","BFIN"
220,220,220,220,0,"2014-03-19","BFIN"
219,220.5,219,219,1742000,"2014-03-20","BFIN"
219,220,219,220,82000,"2014-03-21","BFIN"
220,220,220,220,5410000,"2014-03-24","BFIN"
220,220,220,220,0,"2014-03-25","BFIN"
220,220,220,220,0,"2014-03-26","BFIN"
220,220,220,220,0,"2014-03-27","BFIN"
220,220,220,220,0,"2014-03-28","BFIN"
220,220,220,220,0,"2014-04-01","BFIN"
220,220,220,220,0,"2014-04-02","BFIN"
220,220,220,220,58000,"2014-04-03","BFIN"
225,225,220,220,6000,"2014-04-04","BFIN"
220,225,220,225,456000,"2014-04-07","BFIN"
225,227.5,225,225,1507000,"2014-04-08","BFIN"
225,225,225,225,0,"2014-04-09","BFIN"
225.5,225.5,225,225,4937000,"2014-04-10","BFIN"
225,225.5,225,225,43000,"2014-04-11","BFIN"
230,230,230,230,2000,"2014-04-14","BFIN"
225,225,225,225,5e+06,"2014-04-15","BFIN"
225,235,225,235,123000,"2014-04-16","BFIN"
235,235,235,235,150000,"2014-04-17","BFIN"
235,235,235,235,1000,"2014-04-21","BFIN"
235,235,235,235,0,"2014-04-22","BFIN"
235,235,235,235,23000,"2014-04-23","BFIN"
235,235,235,235,0,"2014-04-24","BFIN"
235,235,235,235,550000,"2014-04-25","BFIN"
235.5,240,235,236.5,176000,"2014-04-28","BFIN"
240,240,240,240,50000,"2014-04-29","BFIN"
240,240,240,240,10000,"2014-04-30","BFIN"
235,245,235,245,12000,"2014-05-02","BFIN"
245,245,245,245,60000,"2014-05-05","BFIN"
240,245,240,245,5480000,"2014-05-06","BFIN"
242,247.5,242,247.5,5300000,"2014-05-07","BFIN"
240,240,240,240,67000,"2014-05-08","BFIN"
240,240,240,240,0,"2014-05-09","BFIN"
240,240,240,240,3000,"2014-05-12","BFIN"
245,247.5,245,247.5,106000,"2014-05-13","BFIN"
245,247.5,240,247.5,605000,"2014-05-14","BFIN"
250,260,250,260,55737000,"2014-05-16","BFIN"
253,254,250,253,2955000,"2014-05-19","BFIN"
250,253,250,250,6496000,"2014-05-20","BFIN"
250,250,250,250,0,"2014-05-21","BFIN"
250,250,250,250,1e+05,"2014-05-22","BFIN"
250,250,250,250,1000,"2014-05-23","BFIN"
250,250,250,250,0,"2014-05-26","BFIN"
255,255,255,255,1e+06,"2014-05-28","BFIN"
250,255.5,250,250,3229000,"2014-05-30","BFIN"
250,250,250,250,1502000,"2014-06-02","BFIN"
250,250,250,250,2060000,"2014-06-03","BFIN"
250,250,250,250,4030000,"2014-06-04","BFIN"
257.5,257.5,250,257.5,1510000,"2014-06-05","BFIN"
250,252.5,250,250,5520000,"2014-06-06","BFIN"
250,250,250,250,0,"2014-06-09","BFIN"
255,255,250,255,79000,"2014-06-10","BFIN"
255,255,255,255,0,"2014-06-11","BFIN"
255,255,255,255,0,"2014-06-12","BFIN"
255,255,255,255,0,"2014-06-13","BFIN"
255,255,255,255,0,"2014-06-16","BFIN"
229.5,240,217.5,229.5,1022000,"2014-06-17","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-18","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-19","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-20","BFIN"
229.5,229.5,229.5,229.5,7000,"2014-06-23","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-24","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-25","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-26","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-27","BFIN"
229.5,229.5,229.5,229.5,0,"2014-06-30","BFIN"
229.5,229.5,229.5,229.5,12000,"2014-07-01","BFIN"
229.5,229.5,229.5,229.5,1000,"2014-07-02","BFIN"
220,220,220,220,134000,"2014-07-03","BFIN"
249.5,249.5,220,249.5,151000,"2014-07-04","BFIN"
249.5,249.5,249.5,249.5,0,"2014-07-07","BFIN"
244.5,244.5,244.5,244.5,1000,"2014-07-08","BFIN"
244.5,244.5,244.5,244.5,0,"2014-07-09","BFIN"
240,240,240,240,2000,"2014-07-10","BFIN"
240,240,240,240,0,"2014-07-11","BFIN"
240,240,240,240,3000,"2014-07-14","BFIN"
233,235,233,233,42000,"2014-07-15","BFIN"
215,215,215,215,30000,"2014-07-16","BFIN"
217.5,217.5,217.5,217.5,46000,"2014-07-17","BFIN"
222.5,222.5,222.5,222.5,1000,"2014-07-18","BFIN"
222.5,222.5,222.5,222.5,0,"2014-07-21","BFIN"
222.5,222.5,222.5,222.5,41000,"2014-07-22","BFIN"
229.5,229.5,229.5,229.5,2000,"2014-07-23","BFIN"
230,230.5,225,230,794000,"2014-07-24","BFIN"
230,230,230,230,0,"2014-07-25","BFIN"
230,230,230,230,0,"2014-08-04","BFIN"
230,230,230,230,281000,"2014-08-05","BFIN"
230,230,230,230,0,"2014-08-06","BFIN"
230,230,230,230,3550000,"2014-08-07","BFIN"
230,230,230,230,0,"2014-08-08","BFIN"
230,230,230,230,0,"2014-08-11","BFIN"
230,230,230,230,0,"2014-08-12","BFIN"
230,230,230,230,0,"2014-08-13","BFIN"
230,230,230,230,0,"2014-08-14","BFIN"
230,230,230,230,0,"2014-08-15","BFIN"
230,230,230,230,0,"2014-08-18","BFIN"
230,230,230,230,0,"2014-08-19","BFIN"
229.5,229.5,229.5,229.5,29000,"2014-08-20","BFIN"
230,230,229,230,1079000,"2014-08-21","BFIN"
230,230,230,230,3000,"2014-08-22","BFIN"
230,230,230,230,0,"2014-08-25","BFIN"
230,230,230,230,0,"2014-08-26","BFIN"
230,230,230,230,0,"2014-08-27","BFIN"
220,220,215,220,1115000,"2014-08-28","BFIN"
220,220,220,220,2500000,"2014-08-29","BFIN"
220,220,220,220,0,"2014-09-01","BFIN"
210,210,210,210,1386000,"2014-09-02","BFIN"
210,212.5,210,210,43000,"2014-09-03","BFIN"
220,220,220,220,45000,"2014-09-04","BFIN"
220,220,220,220,0,"2014-09-05","BFIN"
220,220,220,220,1000,"2014-09-08","BFIN"
220,220,220,220,0,"2014-09-09","BFIN"
220,220,220,220,248000,"2014-09-10","BFIN"
220.5,220.5,220.5,220.5,70000,"2014-09-11","BFIN"
220.5,220.5,220.5,220.5,0,"2014-09-12","BFIN"
220,220.5,220,220,5e+05,"2014-09-15","BFIN"
220,220,220,220,0,"2014-09-16","BFIN"
220.5,220.5,220.5,220.5,2000,"2014-09-17","BFIN"
220.5,220.5,220.5,220.5,20000,"2014-09-18","BFIN"
220.5,220.5,220.5,220.5,0,"2014-09-19","BFIN"
220.5,220.5,220.5,220.5,0,"2014-09-22","BFIN"
219.5,220,219.5,219.5,920000,"2014-09-23","BFIN"
218,218,218,218,1e+06,"2014-09-24","BFIN"
217.5,217.5,217.5,217.5,1005000,"2014-09-25","BFIN"
217.5,217.5,217.5,217.5,0,"2014-09-26","BFIN"
217.5,217.5,217.5,217.5,0,"2014-09-29","BFIN"
210,210,207.5,210,210000,"2014-09-30","BFIN"
210,210,200,210,3065000,"2014-10-01","BFIN"
210,210,210,210,2e+07,"2014-10-02","BFIN"
207.5,207.5,207.5,207.5,302000,"2014-10-03","BFIN"
207.5,207.5,207.5,207.5,0,"2014-10-06","BFIN"
210,210,210,210,1150000,"2014-10-07","BFIN"
210,210,210,210,1000,"2014-10-08","BFIN"
210,210,210,210,4e+05,"2014-10-09","BFIN"
210,210,210,210,0,"2014-10-10","BFIN"
210,210,210,210,0,"2014-10-13","BFIN"
210,210,210,210,0,"2014-10-14","BFIN"
200,210,200,200,195000,"2014-10-15","BFIN"
200,200,200,200,0,"2014-10-16","BFIN"
200,200,200,200,0,"2014-10-17","BFIN"
200,200,200,200,5e+05,"2014-10-20","BFIN"
200,200,200,200,0,"2014-10-21","BFIN"
200,200,200,200,0,"2014-10-22","BFIN"
200,200.5,200,200,52000,"2014-10-23","BFIN"
200,200,200,200,0,"2014-10-24","BFIN"
200,200,200,200,0,"2014-10-27","BFIN"
210,210,210,210,14277000,"2014-10-28","BFIN"
210,210,210,210,531000,"2014-10-29","BFIN"
210,210,210,210,9500000,"2014-10-30","BFIN"
210,210,210,210,2e+05,"2014-10-31","BFIN"
210,210,210,210,6e+05,"2014-11-03","BFIN"
210,210,210,210,1e+05,"2014-11-04","BFIN"
210,210,210,210,0,"2014-11-05","BFIN"
200,205,200,200,205000,"2014-11-06","BFIN"
200,205,200,200,3364000,"2014-11-07","BFIN"
200,209.5,200,200,1224000,"2014-11-10","BFIN"
200,207.5,200,200,647000,"2014-11-11","BFIN"
205,205,205,205,155000,"2014-11-12","BFIN"
205,205,205,205,13134000,"2014-11-13","BFIN"
205,210,205,205,3239000,"2014-11-14","BFIN"
205,205,205,205,0,"2014-11-17","BFIN"
210,210,205,210,45000,"2014-11-18","BFIN"
210,210,210,210,0,"2014-11-19","BFIN"
210,210,210,210,0,"2014-11-20","BFIN"
210,210,210,210,0,"2014-11-21","BFIN"
210,210,210,210,0,"2014-11-24","BFIN"
214.5,214.5,214.5,214.5,550000,"2014-11-25","BFIN"
214.5,214.5,214.5,214.5,1e+05,"2014-11-26","BFIN"
214.5,214.5,214.5,214.5,0,"2014-11-27","BFIN"
230,230,220,230,189000,"2014-11-28","BFIN"
230,230,230,230,0,"2014-12-01","BFIN"
220,220.5,220,220.5,71000,"2014-12-02","BFIN"
220.5,220.5,220.5,220.5,50000,"2014-12-03","BFIN"
230,230,225,230,14680000,"2014-12-04","BFIN"
230,230,230,230,6862000,"2014-12-05","BFIN"
230,230,227.5,230,6325000,"2014-12-08","BFIN"
230,230,230,230,1750000,"2014-12-09","BFIN"
230,230,230,230,309000,"2014-12-10","BFIN"
230,230,229.5,230,64000,"2014-12-11","BFIN"
229.5,235,229.5,235,10577000,"2014-12-12","BFIN"
230,234,230,230,1519000,"2014-12-15","BFIN"
230,232.5,230,230,1398000,"2014-12-16","BFIN"
230.5,230.5,230,230,1505000,"2014-12-17","BFIN"
230,230.5,230,230,2503000,"2014-12-18","BFIN"
232.5,242.5,230.5,240,2931000,"2014-12-19","BFIN"
235,250,235,245,3378000,"2014-12-22","BFIN"
245,250,245,247.5,3224000,"2014-12-23","BFIN"
250,255,247.5,250,1847000,"2014-12-24","BFIN"
250,250,250,250,80000,"2014-12-29","BFIN"
259.5,259.5,250.5,251,66000,"2014-12-30","BFIN"
258.5,258.5,255,255,105000,"2015-01-02","BFIN"
240,240,240,240,12000,"2015-01-05","BFIN"
240,240,240,240,76000,"2015-01-06","BFIN"
240,240,240,240,13000,"2015-01-07","BFIN"
240,240,240,240,252000,"2015-01-08","BFIN"
240,240,240,240,13553000,"2015-01-09","BFIN"
240,240,240,240,14350000,"2015-01-12","BFIN"
233,255,233,255,8297000,"2015-01-13","BFIN"
255,255,255,255,537000,"2015-01-14","BFIN"
250,250,250,250,4575000,"2015-01-15","BFIN"
255,255,255,255,110000,"2015-01-16","BFIN"
255,255,255,255,0,"2015-01-19","BFIN"
250,255,250,255,6500000,"2015-01-20","BFIN"
255,255,255,255,558000,"2015-01-21","BFIN"
255,255,255,255,0,"2015-01-22","BFIN"
255,255,255,255,0,"2015-01-23","BFIN"
255,255,255,255,0,"2015-01-26","BFIN"
250,250.5,250,250.5,265000,"2015-01-27","BFIN"
250,250,250,250,1e+05,"2015-01-28","BFIN"
250,250,250,250,0,"2015-01-29","BFIN"
257.5,257.5,252.5,255,250000,"2015-01-30","BFIN"
255,265,255,265,10376000,"2015-02-02","BFIN"
270,280,270,280,2005000,"2015-02-03","BFIN"
280,280,280,280,0,"2015-02-04","BFIN"
280,280,280,280,0,"2015-02-05","BFIN"
280,280,280,280,0,"2015-02-06","BFIN"
280,280,280,280,0,"2015-02-09","BFIN"
255,255,240,240,1600000,"2015-02-10","BFIN"
240,240,240,240,0,"2015-02-11","BFIN"
240,240,240,240,0,"2015-02-12","BFIN"
240,240,240,240,0,"2015-02-13","BFIN"
272.5,280,272.5,280,250000,"2015-02-16","BFIN"
270,275,270,275,250000,"2015-02-17","BFIN"
272.5,275,272.5,275,348000,"2015-02-18","BFIN"
272.5,272.5,270,270,180000,"2015-02-20","BFIN"
270,270,270,270,0,"2015-02-23","BFIN"
270,270,270,270,0,"2015-02-24","BFIN"
270,270,270,270,0,"2015-02-25","BFIN"
270,270,270,270,0,"2015-02-26","BFIN"
270,270,270,270,108000,"2015-02-27","BFIN"
270,270,270,270,0,"2015-03-02","BFIN"
270,270,270,270,107000,"2015-03-03","BFIN"
270,270,270,270,0,"2015-03-04","BFIN"
260,260,260,260,27000,"2015-03-05","BFIN"
252.5,260,252.5,260,102000,"2015-03-06","BFIN"
260,270,260,260,110000,"2015-03-09","BFIN"
260,260,260,260,3527000,"2015-03-10","BFIN"
260,260,260,260,14000,"2015-03-11","BFIN"
260,260,260,260,2e+05,"2015-03-12","BFIN"
260,260,260,260,40000,"2015-03-13","BFIN"
260,260,260,260,2000,"2015-03-16","BFIN"
260,260,260,260,88000,"2015-03-17","BFIN"
259,260,259,260,3000,"2015-03-18","BFIN"
260,260,260,260,0,"2015-03-19","BFIN"
255,255,255,255,1000,"2015-03-20","BFIN"
255,255,255,255,1000,"2015-03-23","BFIN"
255,255,255,255,125000,"2015-03-24","BFIN"
255,255,252.5,255,26000,"2015-03-25","BFIN"
253.5,253.5,253,253,4000,"2015-03-26","BFIN"
253,253,253,253,30000,"2015-03-27","BFIN"
255,267.5,255,255,4154000,"2015-03-30","BFIN"
255,255,255,255,0,"2015-03-31","BFIN"
255,255,255,255,0,"2015-04-01","BFIN"
255,255,255,255,0,"2015-04-02","BFIN"
255,255,255,255,0,"2015-04-06","BFIN"
255,255,255,255,2000,"2015-04-07","BFIN"
255,255,255,255,0,"2015-04-08","BFIN"
260,260,260,260,3000,"2015-04-09","BFIN"
267.5,267.5,267.5,267.5,1000,"2015-04-10","BFIN"
267.5,267.5,267.5,267.5,0,"2015-04-13","BFIN"
267.5,267.5,267.5,267.5,0,"2015-04-14","BFIN"
267.5,270,267.5,270,3297000,"2015-04-15","BFIN"
270,270,270,270,2855000,"2015-04-16","BFIN"
277.5,277.5,270,272.5,7547000,"2015-04-17","BFIN"
277.5,277.5,272.5,272.5,16000,"2015-04-20","BFIN"
270,274.5,270,274.5,122000,"2015-04-21","BFIN"
274.5,275,270,270,14317000,"2015-04-22","BFIN"
270,270,270,270,2640000,"2015-04-23","BFIN"
270,270,270,270,2416000,"2015-04-24","BFIN"
270,270,270,270,4319000,"2015-04-27","BFIN"
270,270,270,270,17026000,"2015-04-28","BFIN"
270,270,270,270,21710000,"2015-04-29","BFIN"
270,270,270,270,21609000,"2015-04-30","BFIN"
270,270,270,270,1950000,"2015-05-04","BFIN"
270,270,270,270,26000,"2015-05-05","BFIN"
270,270,270,270,5000,"2015-05-06","BFIN"
270,270,270,270,0,"2015-05-07","BFIN"
270,270,270,270,0,"2015-05-08","BFIN"
277,280,277,280,185000,"2015-05-11","BFIN"
280,280,280,280,0,"2015-05-12","BFIN"
275,275,275,275,54000,"2015-05-13","BFIN"
265,265,265,265,3746000,"2015-05-15","BFIN"
265,265,265,265,0,"2015-05-18","BFIN"
265,265,265,265,207000,"2015-05-19","BFIN"
265,265,265,265,63000,"2015-05-20","BFIN"
270,270,269.5,270,3587000,"2015-05-21","BFIN"
270,270,270,270,3220000,"2015-05-22","BFIN"
270,270,270,270,3075000,"2015-05-25","BFIN"
270,270,270,270,1379000,"2015-05-26","BFIN"
260,270,260,270,1095000,"2015-05-27","BFIN"
270,270,270,270,0,"2015-05-28","BFIN"
260,260,260,260,1080000,"2015-05-29","BFIN"
260,260,260,260,0,"2015-06-01","BFIN"
260,260,260,260,0,"2015-06-03","BFIN"
260,260,260,260,0,"2015-06-04","BFIN"
260,260,260,260,1e+05,"2015-06-05","BFIN"
260,260,260,260,0,"2015-06-08","BFIN"
260,260,260,260,0,"2015-06-09","BFIN"
260,260,260,260,0,"2015-06-10","BFIN"
260,260,260,260,0,"2015-06-11","BFIN"
260,260,260,260,870000,"2015-06-12","BFIN"
260,260,260,260,0,"2015-06-15","BFIN"
260,260,260,260,0,"2015-06-16","BFIN"
250,260,250,260,585000,"2015-06-17","BFIN"
260,260,260,260,3e+06,"2015-06-18","BFIN"
260,260,260,260,575000,"2015-06-19","BFIN"
260,260,260,260,4454000,"2015-06-22","BFIN"
260,260,260,260,3506000,"2015-06-23","BFIN"
260,260,260,260,1e+07,"2015-06-24","BFIN"
260,260,260,260,7752000,"2015-06-25","BFIN"
260,260,260,260,650000,"2015-06-26","BFIN"
260,260,260,260,1100000,"2015-06-29","BFIN"
260,260,260,260,4868000,"2015-06-30","BFIN"
260,260,260,260,2300000,"2015-07-01","BFIN"
260,260,260,260,3291000,"2015-07-02","BFIN"
260,260,260,260,7e+05,"2015-07-03","BFIN"
260,260,260,260,0,"2015-07-06","BFIN"
260,260,260,260,515000,"2015-07-07","BFIN"
260,260,260,260,20785000,"2015-07-08","BFIN"
259.5,260,259.5,260,2515000,"2015-07-09","BFIN"
260,260,260,260,0,"2015-07-10","BFIN"
260,260,260,260,10961000,"2015-07-13","BFIN"
260,260,260,260,1232000,"2015-07-14","BFIN"
250,260,250,260,105000,"2015-07-15","BFIN"
260,260,260,260,10000,"2015-07-22","BFIN"
260,260,260,260,0,"2015-07-23","BFIN"
260,260,260,260,10000,"2015-07-24","BFIN"
260,260,260,260,5787000,"2015-07-27","BFIN"
260,260,260,260,6e+05,"2015-07-28","BFIN"
260,260,260,260,6e+05,"2015-07-29","BFIN"
260,260,260,260,0,"2015-07-30","BFIN"
260,260,260,260,4000,"2015-07-31","BFIN"
260,260,259,260,6e+05,"2015-08-03","BFIN"
260,260,255,260,1800000,"2015-08-04","BFIN"
260,260,260,260,6e+05,"2015-08-05","BFIN"
260,260,255,260,602000,"2015-08-06","BFIN"
260,260,260,260,597000,"2015-08-07","BFIN"
260,260,255,260,6e+05,"2015-08-10","BFIN"
260,260,260,260,0,"2015-08-11","BFIN"
255,255,255,255,2000,"2015-08-12","BFIN"
255,255,255,255,0,"2015-08-13","BFIN"
255,255,255,255,50000,"2015-08-14","BFIN"
255,255,255,255,0,"2015-08-18","BFIN"
255,255,255,255,50000,"2015-08-19","BFIN"
260,260,255,255,99000,"2015-08-20","BFIN"
255,255,255,255,1e+06,"2015-08-21","BFIN"
250,250,250,250,1805000,"2015-08-24","BFIN"
250,250,250,250,0,"2015-08-25","BFIN"
249.5,249.5,249.5,249.5,1000,"2015-08-26","BFIN"
249.5,252.5,249.5,252.5,3980000,"2015-08-27","BFIN"
250,250,250,250,1504000,"2015-08-28","BFIN"
250,250,250,250,0,"2015-08-31","BFIN"
250,250,250,250,0,"2015-09-01","BFIN"
250,250,250,250,0,"2015-09-02","BFIN"
250,250,250,250,2500000,"2015-09-03","BFIN"
250,250,250,250,0,"2015-09-04","BFIN"
250,250,250,250,1000,"2015-09-07","BFIN"
250,250,250,250,0,"2015-09-08","BFIN"
250,250,250,250,0,"2015-09-09","BFIN"
250,250,250,250,0,"2015-09-10","BFIN"
250,250,250,250,0,"2015-09-11","BFIN"
250,250,250,250,0,"2015-09-14","BFIN"
250,250,250,250,0,"2015-09-15","BFIN"
250,250,250,250,0,"2015-09-16","BFIN"
250,250,250,250,0,"2015-09-17","BFIN"
250,250,250,250,0,"2015-09-18","BFIN"
250,250,250,250,0,"2015-09-21","BFIN"
250,255,250,252.5,33483000,"2015-09-22","BFIN"
252.5,252.5,252.5,252.5,0,"2015-09-23","BFIN"
252.5,252.5,252.5,252.5,0,"2015-09-25","BFIN"
255,255,255,255,2000,"2015-09-28","BFIN"
250,250,250,250,2000,"2015-09-29","BFIN"
250,300,250,300,2516000,"2015-09-30","BFIN"
300,300,300,300,0,"2015-10-01","BFIN"
300,300,300,300,0,"2015-10-02","BFIN"
300,300,300,300,0,"2015-10-05","BFIN"
300,300,300,300,0,"2015-10-06","BFIN"
300,300,300,300,0,"2015-10-07","BFIN"
300,300,300,300,0,"2015-10-08","BFIN"
300,300,300,300,0,"2015-10-09","BFIN"
294.5,294.5,294.5,294.5,4000,"2015-10-12","BFIN"
294.5,294.5,294.5,294.5,0,"2015-10-13","BFIN"
294.5,294.5,294.5,294.5,0,"2015-10-15","BFIN"
294.5,294.5,294.5,294.5,0,"2015-10-16","BFIN"
294.5,294.5,294.5,294.5,0,"2015-10-19","BFIN"
265.5,265.5,265.5,265.5,201000,"2015-10-20","BFIN"
264.5,264.5,260.5,260.5,56000,"2015-10-21","BFIN"
260,264.5,252.5,264.5,7492000,"2015-10-22","BFIN"
267,273,259,273,1323000,"2015-10-23","BFIN"
272.5,272.5,265,269.5,2424000,"2015-10-26","BFIN"
250,250,250,250,34000,"2015-10-27","BFIN"
260,260,260,260,903000,"2015-10-28","BFIN"
260,260,260,260,0,"2015-10-29","BFIN"
260,260,260,260,0,"2015-10-30","BFIN"
260,260,260,260,0,"2015-11-02","BFIN"
260,260,260,260,24000,"2015-11-03","BFIN"
260,260,260,260,0,"2015-11-04","BFIN"
260,260,260,260,0,"2015-11-05","BFIN"
260,260,260,260,0,"2015-11-06","BFIN"
260,260,260,260,0,"2015-11-09","BFIN"
260,260,240,250,317000,"2015-11-10","BFIN"
260,265,260,261,534000,"2015-11-11","BFIN"
261,261,261,261,0,"2015-11-12","BFIN"
261,261,261,261,0,"2015-11-13","BFIN"
270,270,270,270,1000,"2015-11-16","BFIN"
270,270,270,270,0,"2015-11-17","BFIN"
269.5,275,269.5,275,8959000,"2015-11-18","BFIN"
275,275,275,275,0,"2015-11-19","BFIN"
270,275,270,275,5350000,"2015-11-20","BFIN"
280,280,275,275,2922000,"2015-11-23","BFIN"
275,275,270,275,15010000,"2015-11-24","BFIN"
275,275,275,275,7000,"2015-11-25","BFIN"
275,275,275,275,0,"2015-11-26","BFIN"
270,275,270,270,6e+06,"2015-11-27","BFIN"
260,260,260,260,1000,"2015-11-30","BFIN"
260,260,260,260,0,"2015-12-01","BFIN"
248,248,247.5,247.5,3000,"2015-12-02","BFIN"
250,250,250,250,3000,"2015-12-03","BFIN"
250,250,250,250,0,"2015-12-04","BFIN"
250,250,250,250,0,"2015-12-07","BFIN"
250,250,250,250,1000,"2015-12-08","BFIN"
250,250,250,250,0,"2015-12-09","BFIN"
260,260,250,250,95000,"2015-12-10","BFIN"
238,240,238,240,2000,"2015-12-11","BFIN"
250,250,250,250,26000,"2015-12-14","BFIN"
250,250,250,250,0,"2015-12-15","BFIN"
250,250,250,250,0,"2015-12-16","BFIN"
250,250,250,250,0,"2015-12-17","BFIN"
250,250,250,250,0,"2015-12-18","BFIN"
240,240,240,240,1000,"2015-12-21","BFIN"
240,240,240,240,0,"2015-12-22","BFIN"
240,240,240,240,0,"2015-12-23","BFIN"
240,240,240,240,0,"2015-12-28","BFIN"
280,280,280,280,3000,"2015-12-29","BFIN"
280,280,280,280,0,"2015-12-30","BFIN"
280,280,280,280,0,"2016-01-04","BFIN"
280,280,280,280,0,"2016-01-05","BFIN"
252.5,260,252.5,260,2000,"2016-01-06","BFIN"
260,260,260,260,0,"2016-01-07","BFIN"
260,260,260,260,4000,"2016-01-08","BFIN"
260,260,260,260,5052000,"2016-01-11","BFIN"
260,260,260,260,0,"2016-01-12","BFIN"
260,260,260,260,3000,"2016-01-13","BFIN"
260,260,260,260,0,"2016-01-14","BFIN"
260,260,260,260,0,"2016-01-15","BFIN"
260,260,260,260,0,"2016-01-18","BFIN"
270,270,270,270,468000,"2016-01-19","BFIN"
270,270,270,270,6000,"2016-01-20","BFIN"
270,270,270,270,0,"2016-01-21","BFIN"
270,270,270,270,0,"2016-01-22","BFIN"
270,270,270,270,0,"2016-01-25","BFIN"
270,270,270,270,0,"2016-01-26","BFIN"
270,270,270,270,0,"2016-01-27","BFIN"
270,270,270,270,0,"2016-01-28","BFIN"
270,270,270,270,0,"2016-01-29","BFIN"
270,270,270,270,0,"2016-02-01","BFIN"
270,270,270,270,0,"2016-02-02","BFIN"
270,270,270,270,0,"2016-02-03","BFIN"
270,270,270,270,0,"2016-02-04","BFIN"
270,270,270,270,0,"2016-02-05","BFIN"
270,270,270,270,0,"2016-02-09","BFIN"
270,270,270,270,25000,"2016-02-10","BFIN"
270,270,270,270,12000,"2016-02-11","BFIN"
270,270,270,270,0,"2016-02-12","BFIN"
270,270,270,270,0,"2016-02-15","BFIN"
270,270,270,270,0,"2016-02-16","BFIN"
270,270,270,270,0,"2016-02-17","BFIN"
270,270,270,270,0,"2016-02-18","BFIN"
270,270,270,270,0,"2016-02-19","BFIN"
270,270,270,270,0,"2016-02-22","BFIN"
270,270,270,270,975000,"2016-02-23","BFIN"
270,270,270,270,1542000,"2016-02-24","BFIN"
270,270,270,270,0,"2016-02-25","BFIN"
270,270,270,270,0,"2016-02-26","BFIN"
270,270,270,270,0,"2016-02-29","BFIN"
270,270,270,270,0,"2016-03-01","BFIN"
270,270,270,270,0,"2016-03-02","BFIN"
270,270,270,270,0,"2016-03-03","BFIN"
270,270,270,270,0,"2016-03-04","BFIN"
270,270,270,270,0,"2016-03-07","BFIN"
270,270,270,270,0,"2016-03-08","BFIN"
270,270,270,270,0,"2016-03-10","BFIN"
270,270,270,270,0,"2016-03-11","BFIN"
270,270,270,270,0,"2016-03-14","BFIN"
255,256.5,255,256.5,143000,"2016-03-15","BFIN"
256.5,256.5,256.5,256.5,0,"2016-03-16","BFIN"
274.5,274.5,272,272,9e+05,"2016-03-17","BFIN"
272,272,272,272,0,"2016-03-18","BFIN"
272,272,272,272,0,"2016-03-21","BFIN"
270.5,272,270.5,272,9e+05,"2016-03-22","BFIN"
275,275,270,275,1650000,"2016-03-23","BFIN"
275,275,275,275,0,"2016-03-24","BFIN"
280,280,280,280,6000,"2016-03-28","BFIN"
280,280,280,280,4000,"2016-03-29","BFIN"
280,280,280,280,0,"2016-03-30","BFIN"
280,280,280,280,0,"2016-03-31","BFIN"
280,280,280,280,0,"2016-04-01","BFIN"
280,280,280,280,0,"2016-04-04","BFIN"
279,279.5,270,270,4000,"2016-04-05","BFIN"
270,270,270,270,0,"2016-04-06","BFIN"
270,270,260,260,53000,"2016-04-07","BFIN"
260,260,260,260,0,"2016-04-08","BFIN"
260,260,260,260,0,"2016-04-11","BFIN"
250,260,250,260,6000,"2016-04-12","BFIN"
260,260,260,260,0,"2016-04-13","BFIN"
260,260,260,260,0,"2016-04-14","BFIN"
260,260,260,260,0,"2016-04-15","BFIN"
260,260,260,260,0,"2016-04-18","BFIN"
260,260,260,260,0,"2016-04-19","BFIN"
260,260,260,260,0,"2016-04-20","BFIN"
260,260,260,260,0,"2016-04-21","BFIN"
260,260,260,260,1000,"2016-04-22","BFIN"
260,260,260,260,0,"2016-04-25","BFIN"
260,260,260,260,0,"2016-04-26","BFIN"
260,260,260,260,20000,"2016-04-27","BFIN"
260,260,255,260,101000,"2016-04-28","BFIN"
260,260,260,260,0,"2016-04-29","BFIN"
260,270,255,260,2508000,"2016-05-02","BFIN"
256,259,237,237,5000,"2016-05-03","BFIN"
259,259,250,259,13000,"2016-05-04","BFIN"
260,261,260,260,202000,"2016-05-09","BFIN"
260,260,260,260,1e+06,"2016-05-10","BFIN"
260,260,260,260,288000,"2016-05-11","BFIN"
260,260,260,260,7857000,"2016-05-12","BFIN"
260,260,260,260,7422000,"2016-05-13","BFIN"
260,260,260,260,6000,"2016-05-16","BFIN"
260,260,260,260,264000,"2016-05-17","BFIN"
260,260,250,250,333000,"2016-05-18","BFIN"
260,260,250,250,35000,"2016-05-19","BFIN"
250,260,245,260,528000,"2016-05-20","BFIN"
260,260,257,260,40017000,"2016-05-23","BFIN"
260,260,260,260,0,"2016-05-24","BFIN"
262,262,262,262,1000,"2016-05-25","BFIN"
262,262,250,250,1000,"2016-05-26","BFIN"
241,246,241,246,6000,"2016-05-27","BFIN"
247,247,247,247,2000,"2016-05-30","BFIN"
247,247,247,247,0,"2016-05-31","BFIN"
246,267,246,267,258000,"2016-06-01","BFIN"
267,267,267,267,0,"2016-06-02","BFIN"
267,267,267,267,0,"2016-06-03","BFIN"
267,267,267,267,0,"2016-06-06","BFIN"
267,267,267,267,0,"2016-06-07","BFIN"
250,250,241,241,62000,"2016-06-08","BFIN"
245,245,245,245,1e+05,"2016-06-09","BFIN"
256,256,256,256,2000,"2016-06-10","BFIN"
246,255,246,247,28000,"2016-06-13","BFIN"
245,245,240,241,27000,"2016-06-14","BFIN"
245,245,245,245,15000,"2016-06-15","BFIN"
241,241,240,240,1725000,"2016-06-16","BFIN"
246,246,246,246,1000,"2016-06-17","BFIN"
246,260,246,260,556000,"2016-06-20","BFIN"
260,260,260,260,606000,"2016-06-21","BFIN"
265,265,262,265,4616000,"2016-06-22","BFIN"
265,265,265,265,0,"2016-06-23","BFIN"
265,265,265,265,0,"2016-06-24","BFIN"
265,265,265,265,0,"2016-06-27","BFIN"
270,275,269,270,3384000,"2016-06-28","BFIN"
271,271,271,271,10000,"2016-06-29","BFIN"
271,271,271,271,10000,"2016-06-30","BFIN"
271,271,271,271,0,"2016-07-01","BFIN"
270,270,270,270,693000,"2016-07-11","BFIN"
270,270,270,270,0,"2016-07-12","BFIN"
270,270,250,270,3000,"2016-07-13","BFIN"
270,270,270,270,0,"2016-07-14","BFIN"
270,270,270,270,2000,"2016-07-15","BFIN"
270,270,270,270,0,"2016-07-18","BFIN"
270,270,270,270,0,"2016-07-19","BFIN"
270,270,270,270,2004000,"2016-07-20","BFIN"
270,270,270,270,536000,"2016-07-21","BFIN"
270,270,270,270,5e+05,"2016-07-22","BFIN"
270,270,270,270,1500000,"2016-07-25","BFIN"
270,270,270,270,1000,"2016-07-26","BFIN"
280,280,270,270,309000,"2016-07-27","BFIN"
270,271,270,270,4000,"2016-07-28","BFIN"
270,270,270,270,1300000,"2016-07-29","BFIN"
270,275,270,270,1646000,"2016-08-01","BFIN"
270,270,270,270,0,"2016-08-02","BFIN"
260,280,260,280,65000,"2016-08-03","BFIN"
275,275,275,275,1000,"2016-08-04","BFIN"
275,275,275,275,0,"2016-08-05","BFIN"
275,275,275,275,0,"2016-08-08","BFIN"
275,275,275,275,0,"2016-08-09","BFIN"
275,275,270,270,13000,"2016-08-10","BFIN"
275,280,275,280,720000,"2016-08-11","BFIN"
270,280,270,280,358000,"2016-08-12","BFIN"
280,280,270,280,14000,"2016-08-15","BFIN"
280,280,280,280,0,"2016-08-16","BFIN"
270,270,270,270,6e+05,"2016-08-18","BFIN"
270,270,270,270,7000,"2016-08-19","BFIN"
275,275,275,275,1000,"2016-08-22","BFIN"
290,290,280,280,10357000,"2016-08-23","BFIN"
280,281,280,281,3099000,"2016-08-24","BFIN"
281,281,281,281,0,"2016-08-25","BFIN"
281,281,281,281,0,"2016-08-26","BFIN"
285,290,285,286,1188000,"2016-08-29","BFIN"
286,286,286,286,250000,"2016-08-30","BFIN"
287,287,286,286,3100000,"2016-08-31","BFIN"
286,287,286,287,1702000,"2016-09-01","BFIN"
287,287,287,287,0,"2016-09-02","BFIN"
290,290,290,290,105000,"2016-09-05","BFIN"
290,301,290,300,42404000,"2016-09-06","BFIN"
300,300,299,300,2823000,"2016-09-07","BFIN"
300,305,300,305,3026000,"2016-09-08","BFIN"
300,300,300,300,3e+06,"2016-09-09","BFIN"
299,299,299,299,30000,"2016-09-13","BFIN"
299,299,299,299,55000,"2016-09-14","BFIN"
299,299,299,299,0,"2016-09-15","BFIN"
299,300,299,300,133000,"2016-09-16","BFIN"
300,300,300,300,0,"2016-09-19","BFIN"
300,305,300,305,34400000,"2016-09-20","BFIN"
305,305,300,305,2494000,"2016-09-21","BFIN"
305,305,300,304,2235000,"2016-09-22","BFIN"
310,310,304,310,501000,"2016-09-23","BFIN"
310,310,310,310,0,"2016-09-26","BFIN"
310,310,300,300,1000,"2016-09-27","BFIN"
310,320,310,320,2549000,"2016-09-28","BFIN"
330,330,320,320,2517000,"2016-09-29","BFIN"
320,330,320,330,1001000,"2016-09-30","BFIN"
330,330,330,330,10000,"2016-10-03","BFIN"
330,340,330,340,4023000,"2016-10-04","BFIN"
340,340,340,340,480000,"2016-10-05","BFIN"
312,312,312,312,320000,"2016-10-06","BFIN"
313,313,312,312,2180000,"2016-10-07","BFIN"
312,312,312,312,0,"2016-10-10","BFIN"
312,312,312,312,0,"2016-10-11","BFIN"
312,312,312,312,0,"2016-10-12","BFIN"
330,330,330,330,5000,"2016-10-13","BFIN"
330,330,330,330,0,"2016-10-14","BFIN"
330,330,330,330,0,"2016-10-17","BFIN"
330,330,330,330,0,"2016-10-18","BFIN"
330,330,330,330,1020000,"2016-10-19","BFIN"
330,330,330,330,5000,"2016-10-20","BFIN"
330,330,330,330,0,"2016-10-21","BFIN"
330,330,330,330,18000,"2016-10-24","BFIN"
330,330,330,330,0,"2016-10-25","BFIN"
330,330,330,330,0,"2016-10-26","BFIN"
330,330,330,330,18000,"2016-10-27","BFIN"
330,330,330,330,0,"2016-10-28","BFIN"
340,340,340,340,3000,"2016-10-31","BFIN"
340,340,340,340,10000,"2016-11-01","BFIN"
340,340,340,340,2087000,"2016-11-02","BFIN"
340,340,340,340,0,"2016-11-03","BFIN"
340,345,340,345,24000,"2016-11-04","BFIN"
345,345,345,345,0,"2016-11-07","BFIN"
340,340,340,340,1703000,"2016-11-08","BFIN"
340,340,340,340,0,"2016-11-09","BFIN"
330,330,330,330,40000,"2016-11-10","BFIN"
330,330,320,320,153000,"2016-11-11","BFIN"
320,320,320,320,0,"2016-11-14","BFIN"
320,320,320,320,0,"2016-11-15","BFIN"
320,320,320,320,0,"2016-11-16","BFIN"
320,320,320,320,30000,"2016-11-17","BFIN"
320,320,320,320,0,"2016-11-18","BFIN"
320,320,320,320,0,"2016-11-21","BFIN"
320,320,320,320,0,"2016-11-22","BFIN"
330,330,320,320,29000,"2016-11-23","BFIN"
325,325,324,325,11000,"2016-11-24","BFIN"
325,350,325,350,20000,"2016-11-25","BFIN"
350,359,350,350,882000,"2016-11-28","BFIN"
350,350,350,350,2e+05,"2016-11-29","BFIN"
350,350,350,350,0,"2016-11-30","BFIN"
350,350,349,349,126000,"2016-12-01","BFIN"
349,349,349,349,7000,"2016-12-02","BFIN"
345,350,345,350,77000,"2016-12-05","BFIN"
350,350,350,350,55000,"2016-12-06","BFIN"
350,350,350,350,0,"2016-12-07","BFIN"
350,360,350,350,119000,"2016-12-08","BFIN"
350,350,350,350,0,"2016-12-09","BFIN"
350,350,350,350,55000,"2016-12-13","BFIN"
350,350,350,350,0,"2016-12-14","BFIN"
350,350,350,350,2000,"2016-12-15","BFIN"
350,350,350,350,0,"2016-12-16","BFIN"
350,350,350,350,1000,"2016-12-19","BFIN"
350,350,350,350,1000,"2016-12-20","BFIN"
350,350,350,350,5000,"2016-12-21","BFIN"
350,350,350,350,0,"2016-12-22","BFIN"
350,350,350,350,0,"2016-12-23","BFIN"
350,350,350,350,0,"2016-12-27","BFIN"
350,350,350,350,0,"2016-12-28","BFIN"
350,350,350,350,0,"2016-12-29","BFIN"
350,350,350,350,1000,"2016-12-30","BFIN"
350,350,350,350,0,"2017-01-02","BFIN"
350,350,350,350,0,"2017-01-03","BFIN"
350,350,320,330,12000,"2017-01-04","BFIN"
330,345,310,345,53000,"2017-01-05","BFIN"
345,345,345,345,0,"2017-01-06","BFIN"
345,355,345,355,8000,"2017-01-09","BFIN"
355,355,330,330,2000,"2017-01-10","BFIN"
330,350,330,350,9000,"2017-01-11","BFIN"
350,350,350,350,0,"2017-01-12","BFIN"
350,350,350,350,0,"2017-01-13","BFIN"
350,350,350,350,0,"2017-01-16","BFIN"
350,350,350,350,0,"2017-01-17","BFIN"
350,350,350,350,0,"2017-01-18","BFIN"
350,350,350,350,0,"2017-01-19","BFIN"
350,350,350,350,0,"2017-01-20","BFIN"
350,350,350,350,0,"2017-01-23","BFIN"
350,350,350,350,0,"2017-01-24","BFIN"
350,350,350,350,0,"2017-01-25","BFIN"
350,350,350,350,0,"2017-01-26","BFIN"
350,350,350,350,0,"2017-01-27","BFIN"
350,350,350,350,34000,"2017-01-30","BFIN"
345,355,345,345,123000,"2017-01-31","BFIN"
345,345,345,345,2000,"2017-02-01","BFIN"
345,345,345,345,0,"2017-02-02","BFIN"
345,345,340,340,3000,"2017-02-03","BFIN"
330,335,330,335,301000,"2017-02-06","BFIN"
350,360,350,360,2468000,"2017-02-07","BFIN"
350,350,350,350,60000,"2017-02-08","BFIN"
350,350,350,350,0,"2017-02-09","BFIN"
350,350,350,350,0,"2017-02-10","BFIN"
350,350,350,350,190000,"2017-02-13","BFIN"
350,360,350,360,30000,"2017-02-14","BFIN"
360,360,360,360,0,"2017-02-15","BFIN"
360,360,360,360,0,"2017-02-16","BFIN"
360,360,350,355,7000,"2017-02-17","BFIN"
360,379,360,379,676000,"2017-02-20","BFIN"
360,360,360,360,4e+05,"2017-02-21","BFIN"
360,360,360,360,0,"2017-02-22","BFIN"
360,360,360,360,0,"2017-02-23","BFIN"
360,380,360,380,36000,"2017-02-24","BFIN"
380,380,380,380,0,"2017-02-27","BFIN"
380,380,380,380,0,"2017-02-28","BFIN"
360,360,355,360,1673000,"2017-03-01","BFIN"
370,370,370,370,4e+05,"2017-03-02","BFIN"
380,400,380,400,283000,"2017-03-03","BFIN"
400,400,400,400,0,"2017-03-06","BFIN"
400,400,400,400,0,"2017-03-07","BFIN"
400,400,400,400,0,"2017-03-08","BFIN"
400,400,400,400,0,"2017-03-09","BFIN"
400,400,390,400,10000,"2017-03-10","BFIN"
400,400,400,400,0,"2017-03-13","BFIN"
400,500,400,489,717000,"2017-03-14","BFIN"
489,489,489,489,0,"2017-03-15","BFIN"
488,488,488,488,25000,"2017-03-16","BFIN"
400,400,400,400,2e+05,"2017-03-17","BFIN"
400,450,400,450,3000,"2017-03-20","BFIN"
450,450,450,450,0,"2017-03-21","BFIN"
450,450,450,450,0,"2017-03-22","BFIN"
450,450,450,450,0,"2017-03-23","BFIN"
450,450,450,450,0,"2017-03-24","BFIN"
450,450,450,450,5000,"2017-03-27","BFIN"
479,479,479,479,15000,"2017-03-29","BFIN"
479,479,479,479,0,"2017-03-30","BFIN"
479,479,479,479,0,"2017-03-31","BFIN"
478,478,478,478,25000,"2017-04-03","BFIN"
478,478,451,470,85000,"2017-04-04","BFIN"
470,470,470,470,3000,"2017-04-05","BFIN"
370,420,370,420,137000,"2017-04-06","BFIN"
420,420,420,420,55000,"2017-04-07","BFIN"
420,420,420,420,0,"2017-04-10","BFIN"
420,450,420,450,6000,"2017-04-11","BFIN"
450,450,400,400,51000,"2017-04-12","BFIN"
410,410,410,410,25000,"2017-04-13","BFIN"
410,425,410,425,8000,"2017-04-17","BFIN"
425,425,425,425,0,"2017-04-18","BFIN"
425,425,425,425,0,"2017-04-19","BFIN"
425,430,425,430,14000,"2017-04-20","BFIN"
430,430,430,430,1000,"2017-04-21","BFIN"
430,479,430,479,63000,"2017-04-25","BFIN"
479,510,470,510,3976000,"2017-04-26","BFIN"
510,530,500,510,18932000,"2017-04-27","BFIN"
510,510,510,510,0,"2017-04-28","BFIN"
510,510,500,500,5013000,"2017-05-02","BFIN"
500,500,462,462,6000,"2017-05-03","BFIN"
470,470,470,470,3000,"2017-05-04","BFIN"
470,470,470,470,0,"2017-05-05","BFIN"
470,500,470,500,6000,"2017-05-08","BFIN"
495,495,495,495,11000,"2017-05-09","BFIN"
490,490,450,461,105000,"2017-05-10","BFIN"
461,461,461,461,10000,"2017-05-12","BFIN"
461,461,461,461,0,"2017-05-15","BFIN"
461,461,461,461,0,"2017-05-16","BFIN"
460,460,450,460,223000,"2017-05-17","BFIN"
460,460,450,460,8000,"2017-05-18","BFIN"
490,500,490,500,144000,"2017-05-19","BFIN"
480,490,480,490,434000,"2017-05-22","BFIN"
490,500,490,500,16560000,"2017-05-23","BFIN"
500,510,500,510,3181000,"2017-05-24","BFIN"
500,502.5,490,500,3816000,"2017-05-26","BFIN"
500,520,500,510,2578000,"2017-05-29","BFIN"
493,500,480,500,3303000,"2017-05-30","BFIN"
500,515,500,515,2611000,"2017-05-31","BFIN"
515,515,515,515,0,"2017-06-01","BFIN"
515,515,500,500,41000,"2017-06-02","BFIN"
520,525,520,520,20129800,"2017-06-05","BFIN"
520,540,520,520,3542600,"2017-06-06","BFIN"
520,530,520,520,2453100,"2017-06-07","BFIN"
525,540,520,540,17849700,"2017-06-08","BFIN"
540,540,520,520,95800,"2017-06-09","BFIN"
530,530,500,525,280300,"2017-06-12","BFIN"
525,525,500,520,1782500,"2017-06-13","BFIN"
515,530,515,525,8950700,"2017-06-14","BFIN"
525,545,525,530,3848200,"2017-06-15","BFIN"
530,530,520,520,2019300,"2017-06-16","BFIN"
515,525,510,520,4561900,"2017-06-19","BFIN"
520,525,515,525,13495700,"2017-06-20","BFIN"
540,540,525,525,264900,"2017-06-21","BFIN"
525,525,520,520,36700,"2017-06-22","BFIN"
520,520,520,520,0,"2017-06-23","BFIN"
520,520,520,520,0,"2017-06-26","BFIN"
520,520,520,520,0,"2017-06-27","BFIN"
520,520,520,520,0,"2017-06-28","BFIN"
520,520,520,520,0,"2017-06-29","BFIN"
520,520,520,520,0,"2017-06-30","BFIN"
510,515,505,505,169300,"2017-07-03","BFIN"
505,510,500,500,203400,"2017-07-04","BFIN"
510,510,500,500,20500,"2017-07-05","BFIN"
510,520,510,510,3950100,"2017-07-06","BFIN"
515,515,510,510,1224400,"2017-07-07","BFIN"
510,510,510,510,0,"2017-07-10","BFIN"
510,510,505,505,463300,"2017-07-11","BFIN"
505,505,500,505,17500,"2017-07-12","BFIN"
500,510,500,510,10002400,"2017-07-13","BFIN"
510,510,500,505,9359000,"2017-07-14","BFIN"
500,505,500,505,21200,"2017-07-17","BFIN"
505,505,505,505,500,"2017-07-18","BFIN"
510,510,500,505,279500,"2017-07-19","BFIN"
505,505,500,505,1098400,"2017-07-20","BFIN"
505,505,500,500,3793100,"2017-07-21","BFIN"
500,520,500,515,2708800,"2017-07-24","BFIN"
510,535,510,535,8923500,"2017-07-25","BFIN"
535,535,525,535,1553600,"2017-07-26","BFIN"
535,545,535,545,6405500,"2017-07-27","BFIN"
545,545,520,545,95600,"2017-07-28","BFIN"
545,550,530,545,612900,"2017-07-31","BFIN"
535,535,515,515,115500,"2017-08-01","BFIN"
520,560,510,520,359700,"2017-08-02","BFIN"
545,545,520,520,70800,"2017-08-03","BFIN"
545,545,520,530,900,"2017-08-04","BFIN"
530,530,520,530,115200,"2017-08-07","BFIN"
520,520,520,520,146000,"2017-08-08","BFIN"
525,525,520,520,230300,"2017-08-09","BFIN"
530,530,520,520,458600,"2017-08-10","BFIN"
520,525,520,525,43500,"2017-08-11","BFIN"
525,525,520,520,6500,"2017-08-14","BFIN"
520,540,520,540,2566600,"2017-08-15","BFIN"
540,540,530,535,10300,"2017-08-16","BFIN"
535,535,535,535,0,"2017-08-17","BFIN"
530,540,530,530,1460900,"2017-08-18","BFIN"
530,540,530,540,1846100,"2017-08-21","BFIN"
550,550,550,550,1492600,"2017-08-22","BFIN"
560,560,550,550,33100,"2017-08-23","BFIN"
550,555,550,555,240400,"2017-08-24","BFIN"
555,555,555,555,0,"2017-08-25","BFIN"
555,555,550,550,1500,"2017-08-28","BFIN"
550,550,545,545,200800,"2017-08-29","BFIN"
525,540,525,540,1100,"2017-08-30","BFIN"
540,540,535,535,5000,"2017-08-31","BFIN"
535,535,535,535,0,"2017-09-01","BFIN"
530,530,520,520,10500,"2017-09-04","BFIN"
535,535,530,530,10400,"2017-09-05","BFIN"
530,550,525,550,5812800,"2017-09-06","BFIN"
550,555,550,555,6027800,"2017-09-07","BFIN"
555,555,555,555,101600,"2017-09-08","BFIN"
535,555,535,555,298700,"2017-09-11","BFIN"
555,555,545,545,1506100,"2017-09-12","BFIN"
555,555,555,555,1605800,"2017-09-13","BFIN"
560,560,550,550,135500,"2017-09-14","BFIN"
545,545,545,545,10700,"2017-09-15","BFIN"
530,550,530,545,1891600,"2017-09-18","BFIN"
555,555,545,545,462800,"2017-09-19","BFIN"
545,550,545,550,700,"2017-09-20","BFIN"
550,550,550,550,0,"2017-09-21","BFIN"
550,555,510,550,5976400,"2017-09-22","BFIN"
520,555,520,550,2546600,"2017-09-25","BFIN"
550,550,545,550,1405600,"2017-09-26","BFIN"
555,555,515,550,100900,"2017-09-27","BFIN"
550,560,550,560,3984000,"2017-09-28","BFIN"
560,600,560,560,956000,"2017-09-29","BFIN"
565,570,560,570,1324500,"2017-10-02","BFIN"
575,595,575,595,287200,"2017-10-03","BFIN"
600,620,595,610,1625100,"2017-10-04","BFIN"
610,620,610,615,441700,"2017-10-05","BFIN"
620,660,620,650,5636500,"2017-10-06","BFIN"
650,660,640,655,4411200,"2017-10-09","BFIN"
660,660,650,660,7486000,"2017-10-10","BFIN"
690,690,640,660,2183300,"2017-10-11","BFIN"
690,690,635,670,1663200,"2017-10-12","BFIN"
665,675,665,670,4763500,"2017-10-13","BFIN"
670,680,670,680,8817100,"2017-10-16","BFIN"
700,700,680,690,1500500,"2017-10-17","BFIN"
690,700,690,700,4677500,"2017-10-18","BFIN"
690,700,690,700,357800,"2017-10-19","BFIN"
700,710,695,710,12585300,"2017-10-20","BFIN"
710,735,710,715,3877300,"2017-10-23","BFIN"
715,715,710,710,2106000,"2017-10-24","BFIN"
710,710,700,700,353700,"2017-10-25","BFIN"
700,700,600,650,344700,"2017-10-26","BFIN"
650,710,600,700,11482000,"2017-10-27","BFIN"
700,705,695,700,7983000,"2017-10-30","BFIN"
700,705,690,700,5116000,"2017-10-31","BFIN"
700,700,695,700,882900,"2017-11-01","BFIN"
700,700,685,690,4536000,"2017-11-02","BFIN"
685,695,685,695,1013300,"2017-11-03","BFIN"
695,695,685,695,455700,"2017-11-06","BFIN"
695,695,685,690,1839200,"2017-11-07","BFIN"
685,690,685,690,1096400,"2017-11-08","BFIN"
685,690,685,690,2253100,"2017-11-09","BFIN"
690,700,690,700,2333500,"2017-11-10","BFIN"
700,700,695,695,259200,"2017-11-13","BFIN"
700,700,680,695,672800,"2017-11-14","BFIN"
695,695,685,695,1118500,"2017-11-15","BFIN"
695,695,690,690,50600,"2017-11-16","BFIN"
690,695,685,690,1140800,"2017-11-17","BFIN"
685,690,685,690,1048500,"2017-11-20","BFIN"
690,690,685,690,2057600,"2017-11-21","BFIN"
690,690,685,690,1202100,"2017-11-22","BFIN"
700,700,685,690,878600,"2017-11-23","BFIN"
690,690,685,690,294000,"2017-11-24","BFIN"
690,695,685,685,37300,"2017-11-27","BFIN"
690,690,685,690,1449500,"2017-11-28","BFIN"
685,690,680,690,3513900,"2017-11-29","BFIN"
690,690,685,685,1194500,"2017-11-30","BFIN"
685,685,685,685,0,"2017-12-01","BFIN"
685,690,685,685,336800,"2017-12-04","BFIN"
685,690,685,685,3323600,"2017-12-05","BFIN"
685,690,685,690,1505000,"2017-12-06","BFIN"
685,690,680,690,8034200,"2017-12-07","BFIN"
685,690,685,685,2849500,"2017-12-08","BFIN"
685,685,685,685,1496900,"2017-12-11","BFIN"
690,690,685,690,490700,"2017-12-12","BFIN"
685,690,685,690,4918600,"2017-12-13","BFIN"
685,690,685,685,5950600,"2017-12-14","BFIN"
685,685,685,685,2950000,"2017-12-15","BFIN"
685,685,685,685,700,"2017-12-18","BFIN"
685,695,680,685,1488000,"2017-12-19","BFIN"
690,690,690,690,200,"2017-12-20","BFIN"
690,690,630,675,5148300,"2017-12-21","BFIN"
675,690,675,690,82200,"2017-12-22","BFIN"
690,690,690,690,0,"2017-12-25","BFIN"
690,690,690,690,0,"2017-12-26","BFIN"
690,690,680,690,19400,"2017-12-27","BFIN"
690,690,685,690,7100,"2017-12-28","BFIN"
680,680,680,680,7100,"2017-12-29","BFIN"
680,680,680,680,0,"2018-01-01","BFIN"
680,680,675,675,51100,"2018-01-02","BFIN"
675,680,675,680,7700,"2018-01-03","BFIN"
675,675,675,675,81400,"2018-01-04","BFIN"
675,690,675,675,4396800,"2018-01-05","BFIN"
675,675,675,675,192400,"2018-01-08","BFIN"
675,675,665,675,1317800,"2018-01-09","BFIN"
685,695,675,680,293700,"2018-01-10","BFIN"
680,680,665,675,1113600,"2018-01-11","BFIN"
665,675,660,675,481800,"2018-01-12","BFIN"
665,665,660,660,1061300,"2018-01-15","BFIN"
680,680,675,680,1101600,"2018-01-16","BFIN"
670,685,670,680,2193700,"2018-01-17","BFIN"
685,685,680,680,1825400,"2018-01-18","BFIN"
685,685,680,680,3700,"2018-01-19","BFIN"
680,680,675,680,110500,"2018-01-22","BFIN"
680,680,675,680,3564700,"2018-01-23","BFIN"
680,690,675,680,480300,"2018-01-24","BFIN"
680,680,675,675,1006800,"2018-01-25","BFIN"
675,680,675,675,48000,"2018-01-26","BFIN"
670,680,670,675,1484100,"2018-01-29","BFIN"
670,680,670,675,374000,"2018-01-30","BFIN"
670,680,670,680,560200,"2018-01-31","BFIN"
680,690,680,680,4431300,"2018-02-01","BFIN"
685,690,680,685,1300600,"2018-02-02","BFIN"
685,690,680,685,587200,"2018-02-05","BFIN"
680,700,680,690,9386000,"2018-02-06","BFIN"
700,710,690,710,6328900,"2018-02-07","BFIN"
710,710,690,705,1788800,"2018-02-08","BFIN"
705,705,690,700,1048200,"2018-02-09","BFIN"
700,710,690,705,4090300,"2018-02-12","BFIN"
705,710,700,700,442700,"2018-02-13","BFIN"
700,710,700,710,5700,"2018-02-14","BFIN"
710,740,710,740,13876100,"2018-02-15","BFIN"
740,740,740,740,0,"2018-02-16","BFIN"
750,770,740,760,866400,"2018-02-19","BFIN"
760,920,760,850,5929500,"2018-02-20","BFIN"
850,865,820,825,1198800,"2018-02-21","BFIN"
825,845,820,835,420600,"2018-02-22","BFIN"
835,840,800,805,493800,"2018-02-23","BFIN"
805,825,795,795,269600,"2018-02-26","BFIN"
795,850,795,800,374000,"2018-02-27","BFIN"
820,830,800,830,222600,"2018-02-28","BFIN"
850,860,800,800,1508300,"2018-03-01","BFIN"
845,860,800,855,1013400,"2018-03-02","BFIN"
855,860,835,840,122300,"2018-03-05","BFIN"
840,865,840,850,64900,"2018-03-06","BFIN"
860,870,830,835,762900,"2018-03-07","BFIN"
845,845,790,815,163900,"2018-03-08","BFIN"
825,825,800,820,160400,"2018-03-09","BFIN"
845,855,825,830,648200,"2018-03-12","BFIN"
830,845,820,820,168600,"2018-03-13","BFIN"
840,850,800,840,5309900,"2018-03-14","BFIN"
850,850,820,830,376100,"2018-03-15","BFIN"
800,840,800,830,253400,"2018-03-16","BFIN"
830,840,830,840,632400,"2018-03-19","BFIN"
830,835,830,830,441000,"2018-03-20","BFIN"
830,835,825,825,448300,"2018-03-21","BFIN"
825,840,825,830,446600,"2018-03-22","BFIN"
830,830,800,815,895400,"2018-03-23","BFIN"
845,845,815,825,10300,"2018-03-26","BFIN"
825,840,795,815,67200,"2018-03-27","BFIN"
795,815,795,800,5100,"2018-03-28","BFIN"
795,830,795,800,69900,"2018-03-29","BFIN"
800,800,800,800,0,"2018-03-30","BFIN"
795,800,795,795,46300,"2018-04-02","BFIN"
795,810,795,810,34800,"2018-04-03","BFIN"
810,815,800,815,86100,"2018-04-04","BFIN"
815,815,805,805,11000,"2018-04-05","BFIN"
805,805,790,795,12400,"2018-04-06","BFIN"
810,810,800,800,26700,"2018-04-09","BFIN"
800,800,790,800,433000,"2018-04-10","BFIN"
800,805,800,805,30300,"2018-04-11","BFIN"
805,810,805,805,24300,"2018-04-12","BFIN"
790,795,780,785,917000,"2018-04-13","BFIN"
785,785,785,785,0,"2018-04-16","BFIN"
785,785,785,785,0,"2018-04-17","BFIN"
820,855,820,855,790300,"2018-04-18","BFIN"
855,855,855,855,0,"2018-04-19","BFIN"
855,855,855,855,0,"2018-04-20","BFIN"
825,825,800,810,206900,"2018-04-23","BFIN"
820,820,805,815,619200,"2018-04-24","BFIN"
815,815,815,815,0,"2018-04-25","BFIN"
815,815,815,815,0,"2018-04-26","BFIN"
815,815,815,815,0,"2018-04-27","BFIN"
825,825,810,810,20800,"2018-04-30","BFIN"
810,810,810,810,0,"2018-05-01","BFIN"
810,810,790,805,25700,"2018-05-02","BFIN"
805,805,780,780,221100,"2018-05-03","BFIN"
800,805,780,785,43200,"2018-05-04","BFIN"
825,825,780,780,57300,"2018-05-07","BFIN"
780,805,780,805,210200,"2018-05-08","BFIN"
805,805,785,800,2900,"2018-05-09","BFIN"
800,800,800,800,0,"2018-05-10","BFIN"
800,800,785,785,6900,"2018-05-11","BFIN"
785,800,720,800,238600,"2018-05-14","BFIN"
790,800,765,800,25400,"2018-05-15","BFIN"
790,800,770,780,28400,"2018-05-16","BFIN"
800,800,780,795,73800,"2018-05-17","BFIN"
795,795,770,770,84300,"2018-05-18","BFIN"
795,795,770,780,39300,"2018-05-21","BFIN"
770,795,770,780,134800,"2018-05-22","BFIN"
780,780,760,765,76700,"2018-05-23","BFIN"
795,795,765,770,51300,"2018-05-24","BFIN"
795,795,750,790,2912600,"2018-05-25","BFIN"
780,795,770,785,161500,"2018-05-28","BFIN"
785,785,785,785,0,"2018-05-29","BFIN"
790,800,750,750,437500,"2018-05-30","BFIN"
755,775,755,770,34100,"2018-05-31","BFIN"
770,770,770,770,0,"2018-06-01","BFIN"
770,780,770,775,556600,"2018-06-04","BFIN"
775,800,775,775,13800,"2018-06-05","BFIN"
780,780,750,750,824600,"2018-06-06","BFIN"
780,780,745,770,403000,"2018-06-07","BFIN"
750,770,700,760,37500,"2018-06-08","BFIN"
760,760,760,760,0,"2018-06-11","BFIN"
760,760,760,760,0,"2018-06-12","BFIN"
760,760,760,760,0,"2018-06-13","BFIN"
760,760,760,760,0,"2018-06-14","BFIN"
760,760,760,760,0,"2018-06-15","BFIN"
760,760,760,760,0,"2018-06-18","BFIN"
760,760,760,760,0,"2018-06-19","BFIN"
720,750,720,750,3453400,"2018-06-20","BFIN"
750,750,720,720,208000,"2018-06-21","BFIN"
740,740,675,690,58800,"2018-06-22","BFIN"
690,730,665,665,263100,"2018-06-25","BFIN"
665,690,660,670,106400,"2018-06-26","BFIN"
680,690,680,685,46500,"2018-06-27","BFIN"
760,760,685,690,100800,"2018-06-28","BFIN"
690,690,660,680,48400,"2018-06-29","BFIN"
685,705,680,700,75800,"2018-07-02","BFIN"
700,745,685,745,50700,"2018-07-03","BFIN"
745,745,720,720,19400,"2018-07-04","BFIN"
700,710,685,685,168500,"2018-07-05","BFIN"
715,715,655,660,6300,"2018-07-06","BFIN"
705,705,660,680,1400,"2018-07-09","BFIN"
680,685,655,655,30200,"2018-07-10","BFIN"
680,705,655,675,165500,"2018-07-11","BFIN"
660,695,650,670,94000,"2018-07-12","BFIN"
695,695,650,660,81300,"2018-07-13","BFIN"
660,660,645,645,92800,"2018-07-16","BFIN"
650,650,640,640,150400,"2018-07-17","BFIN"
650,650,640,640,771100,"2018-07-18","BFIN"
665,665,610,610,290400,"2018-07-19","BFIN"
610,640,600,620,265200,"2018-07-20","BFIN"
615,680,600,625,228500,"2018-07-23","BFIN"
625,650,625,640,256700,"2018-07-24","BFIN"
665,680,620,620,618100,"2018-07-25","BFIN"
650,655,625,630,590400,"2018-07-26","BFIN"
650,650,600,620,2144300,"2018-07-27","BFIN"
645,645,620,620,180800,"2018-07-30","BFIN"
615,620,580,620,2424600,"2018-07-31","BFIN"
615,625,615,620,1249500,"2018-08-01","BFIN"
625,630,615,625,722700,"2018-08-02","BFIN"
630,630,610,625,626900,"2018-08-03","BFIN"
655,770,655,660,2128200,"2018-08-06","BFIN"
690,690,655,655,1352800,"2018-08-07","BFIN"
660,665,650,650,530000,"2018-08-08","BFIN"
650,655,645,650,2624600,"2018-08-09","BFIN"
655,660,650,650,455700,"2018-08-10","BFIN"
650,650,640,650,675900,"2018-08-13","BFIN"
620,650,620,640,37600,"2018-08-14","BFIN"
640,640,625,630,307300,"2018-08-15","BFIN"
630,640,620,630,112500,"2018-08-16","BFIN"
630,630,630,630,0,"2018-08-17","BFIN"
630,665,630,660,94800,"2018-08-20","BFIN"
665,670,665,665,147500,"2018-08-21","BFIN"
665,665,665,665,0,"2018-08-22","BFIN"
665,665,630,635,191300,"2018-08-23","BFIN"
635,670,635,650,83500,"2018-08-24","BFIN"
675,675,645,650,110400,"2018-08-27","BFIN"
660,660,645,650,17900,"2018-08-28","BFIN"
670,700,650,650,268500,"2018-08-29","BFIN"
645,650,635,645,163300,"2018-08-30","BFIN"
630,640,630,630,95800,"2018-08-31","BFIN"
640,650,630,650,211700,"2018-09-03","BFIN"
640,650,630,630,15000,"2018-09-04","BFIN"
645,670,600,620,7631400,"2018-09-05","BFIN"
660,660,605,620,12200,"2018-09-06","BFIN"
610,625,610,625,219000,"2018-09-07","BFIN"
660,660,640,640,5600,"2018-09-10","BFIN"
640,640,640,640,0,"2018-09-11","BFIN"
635,650,620,650,542100,"2018-09-12","BFIN"
650,650,645,645,700,"2018-09-13","BFIN"
650,650,625,630,4700,"2018-09-14","BFIN"
640,640,635,635,900,"2018-09-17","BFIN"
635,650,620,640,422300,"2018-09-18","BFIN"
630,640,630,630,917300,"2018-09-19","BFIN"
630,660,620,630,1138600,"2018-09-20","BFIN"
625,645,625,635,14500,"2018-09-21","BFIN"
635,645,635,635,333200,"2018-09-24","BFIN"
635,645,635,640,20207800,"2018-09-25","BFIN"
640,640,625,630,12801600,"2018-09-26","BFIN"
625,625,620,620,25500,"2018-09-27","BFIN"
620,625,610,615,75800,"2018-09-28","BFIN"
615,620,615,615,8300,"2018-10-01","BFIN"
615,620,615,615,2900,"2018-10-02","BFIN"
615,620,615,615,3500,"2018-10-03","BFIN"
610,610,585,590,43100,"2018-10-04","BFIN"
605,610,580,580,55900,"2018-10-05","BFIN"
580,585,565,575,635600,"2018-10-08","BFIN"
570,570,555,555,239700,"2018-10-09","BFIN"
555,565,555,555,540500,"2018-10-10","BFIN"
555,560,555,555,3500,"2018-10-11","BFIN"
560,600,560,580,1487400,"2018-10-12","BFIN"
590,595,550,550,1445500,"2018-10-15","BFIN"
570,575,570,570,703200,"2018-10-16","BFIN"
570,575,570,570,699700,"2018-10-17","BFIN"
570,575,555,570,2800900,"2018-10-18","BFIN"
570,580,550,560,5690400,"2018-10-19","BFIN"
555,555,530,535,349600,"2018-10-22","BFIN"
545,545,545,545,500,"2018-10-23","BFIN"
545,580,540,540,1805400,"2018-10-24","BFIN"
540,540,500,505,965300,"2018-10-25","BFIN"
545,545,505,505,305600,"2018-10-26","BFIN"
505,515,500,510,2667600,"2018-10-29","BFIN"
530,530,510,515,195800,"2018-10-30","BFIN"
525,545,515,530,386200,"2018-10-31","BFIN"
545,555,530,550,190500,"2018-11-01","BFIN"
555,600,510,540,1439600,"2018-11-02","BFIN"
540,550,535,535,845000,"2018-11-05","BFIN"
540,555,540,545,4639800,"2018-11-06","BFIN"
560,595,545,550,1630600,"2018-11-07","BFIN"
575,575,550,555,767000,"2018-11-08","BFIN"
555,560,550,560,1354300,"2018-11-09","BFIN"
560,560,535,540,1858900,"2018-11-12","BFIN"
545,550,545,550,646800,"2018-11-13","BFIN"
540,550,535,545,922800,"2018-11-14","BFIN"
550,550,540,540,311900,"2018-11-15","BFIN"
540,545,540,540,276700,"2018-11-16","BFIN"
540,550,540,545,751400,"2018-11-19","BFIN"
545,545,545,545,0,"2018-11-20","BFIN"
550,550,545,550,1409400,"2018-11-21","BFIN"
550,570,545,565,1169700,"2018-11-22","BFIN"
565,565,540,550,458500,"2018-11-23","BFIN"
565,565,540,565,526800,"2018-11-26","BFIN"
550,555,545,550,481900,"2018-11-27","BFIN"
550,575,545,575,1805000,"2018-11-28","BFIN"
575,595,570,590,932800,"2018-11-29","BFIN"
590,605,590,605,5593200,"2018-11-30","BFIN"
605,660,605,640,585700,"2018-12-03","BFIN"
640,655,630,655,7446700,"2018-12-04","BFIN"
665,665,630,635,528300,"2018-12-05","BFIN"
630,640,630,640,734000,"2018-12-06","BFIN"
640,640,630,630,486000,"2018-12-07","BFIN"
630,635,630,630,578700,"2018-12-10","BFIN"
630,635,620,625,2557900,"2018-12-11","BFIN"
620,630,620,630,2646300,"2018-12-12","BFIN"
630,650,630,645,1442500,"2018-12-13","BFIN"
640,650,640,650,1140100,"2018-12-14","BFIN"
650,650,640,645,1685400,"2018-12-17","BFIN"
645,660,645,660,3286100,"2018-12-18","BFIN"
670,700,655,670,381500,"2018-12-19","BFIN"
680,685,660,660,569400,"2018-12-20","BFIN"
670,670,655,655,51400,"2018-12-21","BFIN"
655,655,655,655,0,"2018-12-24","BFIN"
655,655,655,655,0,"2018-12-25","BFIN"
655,660,655,655,151000,"2018-12-26","BFIN"
665,670,665,670,422200,"2018-12-27","BFIN"
670,675,665,665,42000,"2018-12-28","BFIN"
665,665,665,665,0,"2018-12-31","BFIN"
665,665,665,665,0,"2019-01-01","BFIN"
665,700,660,695,2597000,"2019-01-02","BFIN"
695,695,680,680,2719600,"2019-01-03","BFIN"
680,685,680,685,198100,"2019-01-04","BFIN"
685,685,660,670,63100,"2019-01-07","BFIN"
685,685,670,680,156100,"2019-01-08","BFIN"
680,695,680,690,1979400,"2019-01-09","BFIN"
690,695,690,690,1223300,"2019-01-10","BFIN"
690,695,680,680,82500,"2019-01-11","BFIN"
680,685,675,685,20800,"2019-01-14","BFIN"
690,690,675,675,474100,"2019-01-15","BFIN"
670,675,665,665,199100,"2019-01-16","BFIN"
675,675,670,675,22000,"2019-01-17","BFIN"
665,670,665,670,52100,"2019-01-18","BFIN"
675,700,675,690,4501000,"2019-01-21","BFIN"
720,740,685,690,764600,"2019-01-22","BFIN"
725,725,680,690,353700,"2019-01-23","BFIN"
690,695,680,680,1528400,"2019-01-24","BFIN"
680,695,675,680,256000,"2019-01-25","BFIN"
700,700,680,680,239300,"2019-01-28","BFIN"
700,700,680,695,20800,"2019-01-29","BFIN"
695,730,680,700,166500,"2019-01-30","BFIN"
685,695,685,695,14800,"2019-01-31","BFIN"
685,695,680,690,26000,"2019-02-01","BFIN"
690,710,675,680,8586700,"2019-02-04","BFIN"
680,680,680,680,0,"2019-02-05","BFIN"
680,695,675,690,1044300,"2019-02-06","BFIN"
690,690,675,690,1029000,"2019-02-07","BFIN"
690,690,675,675,101700,"2019-02-08","BFIN"
675,675,660,670,584500,"2019-02-11","BFIN"
695,695,650,660,413300,"2019-02-12","BFIN"
660,660,650,655,407800,"2019-02-13","BFIN"
655,660,650,650,307100,"2019-02-14","BFIN"
660,660,655,655,334900,"2019-02-15","BFIN"
655,675,650,670,2522000,"2019-02-18","BFIN"
670,670,640,670,2547300,"2019-02-19","BFIN"
655,660,655,655,4900,"2019-02-20","BFIN"
655,680,655,675,1747300,"2019-02-21","BFIN"
680,685,650,655,1359300,"2019-02-22","BFIN"
660,675,655,670,1123800,"2019-02-25","BFIN"
670,670,650,655,310100,"2019-02-26","BFIN"
655,660,655,655,295500,"2019-02-27","BFIN"
655,660,645,645,683500,"2019-02-28","BFIN"
645,650,635,635,1802700,"2019-03-01","BFIN"
645,645,630,630,2433400,"2019-03-04","BFIN"
630,645,630,645,1588400,"2019-03-05","BFIN"
645,645,610,615,503700,"2019-03-06","BFIN"
615,615,615,615,0,"2019-03-07","BFIN"
615,630,600,605,2262900,"2019-03-08","BFIN"
605,620,605,615,2517600,"2019-03-11","BFIN"
620,620,590,615,148800,"2019-03-12","BFIN"
610,610,605,610,51100,"2019-03-13","BFIN"
645,645,585,610,2045900,"2019-03-14","BFIN"
650,650,585,600,222200,"2019-03-15","BFIN"
625,650,590,605,677000,"2019-03-18","BFIN"
600,655,600,650,1099000,"2019-03-19","BFIN"
650,650,635,635,43000,"2019-03-20","BFIN"
620,630,610,625,7600,"2019-03-21","BFIN"
625,645,625,645,26600,"2019-03-22","BFIN"
635,690,620,620,68000,"2019-03-25","BFIN"
640,650,625,640,335500,"2019-03-26","BFIN"
670,685,630,635,371100,"2019-03-27","BFIN"
650,685,645,670,2145300,"2019-03-28","BFIN"
670,670,660,660,162200,"2019-03-29","BFIN"
660,695,660,680,570500,"2019-04-01","BFIN"
685,695,670,670,7397000,"2019-04-02","BFIN"
670,670,670,670,0,"2019-04-03","BFIN"
700,700,670,675,65300,"2019-04-04","BFIN"
685,690,685,685,3856900,"2019-04-05","BFIN"
690,690,675,680,10000,"2019-04-08","BFIN"
675,695,675,675,37700,"2019-04-09","BFIN"
685,690,675,675,253600,"2019-04-10","BFIN"
680,680,670,670,4357400,"2019-04-11","BFIN"
670,670,660,660,1069700,"2019-04-12","BFIN"
675,675,655,655,533800,"2019-04-15","BFIN"
650,670,650,670,348300,"2019-04-16","BFIN"
670,670,670,670,0,"2019-04-17","BFIN"
665,665,655,660,564200,"2019-04-18","BFIN"
660,660,660,660,0,"2019-04-19","BFIN"
670,670,655,655,86500,"2019-04-22","BFIN"
675,675,675,675,1200,"2019-04-23","BFIN"
665,665,650,650,88600,"2019-04-24","BFIN"
665,670,655,660,1995800,"2019-04-25","BFIN"
650,670,650,670,5200,"2019-04-26","BFIN"
670,675,660,670,2886500,"2019-04-29","BFIN"
665,675,655,670,1001600,"2019-04-30","BFIN"
670,670,670,670,0,"2019-05-01","BFIN"
665,670,665,665,23100,"2019-05-02","BFIN"
630,660,620,650,31800,"2019-05-03","BFIN"
670,670,625,650,2000,"2019-05-06","BFIN"
645,645,640,640,88900,"2019-05-07","BFIN"
640,645,635,640,61500,"2019-05-08","BFIN"
635,635,635,635,1900,"2019-05-09","BFIN"
645,645,615,640,379500,"2019-05-10","BFIN"
615,645,615,635,100500,"2019-05-13","BFIN"
635,635,625,635,6700,"2019-05-14","BFIN"
640,640,625,625,800,"2019-05-15","BFIN"
640,640,625,635,27600,"2019-05-16","BFIN"
625,625,620,625,7200,"2019-05-17","BFIN"
650,685,640,645,23400,"2019-05-20","BFIN"
645,645,620,640,7200,"2019-05-21","BFIN"
640,640,635,635,13300,"2019-05-22","BFIN"
635,635,630,635,18800,"2019-05-23","BFIN"
660,660,640,640,2200,"2019-05-24","BFIN"
645,645,620,640,21000,"2019-05-27","BFIN"
640,640,630,630,57900,"2019-05-28","BFIN"
640,640,630,635,61000,"2019-05-29","BFIN"
635,635,635,635,0,"2019-05-30","BFIN"
640,640,635,640,510800,"2019-05-31","BFIN"
640,640,640,640,0,"2019-06-03","BFIN"
640,640,640,640,0,"2019-06-04","BFIN"
640,640,640,640,0,"2019-06-05","BFIN"
640,640,640,640,0,"2019-06-06","BFIN"
640,640,640,640,0,"2019-06-07","BFIN"
640,670,640,645,1408300,"2019-06-10","BFIN"
650,650,635,640,664300,"2019-06-11","BFIN"
640,645,635,640,2003700,"2019-06-12","BFIN"
650,660,630,640,3634800,"2019-06-13","BFIN"
600,600,585,590,2914700,"2019-06-14","BFIN"
590,595,585,590,390800,"2019-06-17","BFIN"
590,590,580,580,13564700,"2019-06-18","BFIN"
580,590,580,585,628100,"2019-06-19","BFIN"
585,585,575,580,740300,"2019-06-20","BFIN"
585,590,570,575,806800,"2019-06-21","BFIN"
575,620,575,600,673800,"2019-06-24","BFIN"
600,620,595,615,650000,"2019-06-25","BFIN"
615,620,595,600,245400,"2019-06-26","BFIN"
600,610,600,610,32700,"2019-06-27","BFIN"
610,610,595,600,33400,"2019-06-28","BFIN"
610,610,595,595,364200,"2019-07-01","BFIN"
595,605,595,605,173400,"2019-07-02","BFIN"
605,605,595,600,302400,"2019-07-03","BFIN"
610,620,595,600,167100,"2019-07-04","BFIN"
600,600,595,600,233200,"2019-07-05","BFIN"
600,605,585,600,3611100,"2019-07-08","BFIN"
600,600,585,595,2008400,"2019-07-09","BFIN"
595,605,590,600,86000,"2019-07-10","BFIN"
600,600,595,600,283600,"2019-07-11","BFIN"
595,595,590,590,154600,"2019-07-12","BFIN"
590,600,585,590,191100,"2019-07-15","BFIN"
560,600,560,590,172100,"2019-07-16","BFIN"
590,600,580,585,173000,"2019-07-17","BFIN"
585,590,575,585,46800,"2019-07-18","BFIN"
590,590,580,585,26600,"2019-07-19","BFIN"
590,595,585,585,95000,"2019-07-22","BFIN"
585,605,575,590,590700,"2019-07-23","BFIN"
600,615,600,610,1117400,"2019-07-24","BFIN"
615,615,595,595,94100,"2019-07-25","BFIN"
595,600,585,595,159200,"2019-07-26","BFIN"
600,600,590,590,21500,"2019-07-29","BFIN"
585,600,585,600,8600,"2019-07-30","BFIN"
590,595,590,595,3300,"2019-07-31","BFIN"
590,595,580,585,507800,"2019-08-01","BFIN"
585,585,580,580,29800,"2019-08-02","BFIN"
590,590,575,590,12900,"2019-08-05","BFIN"
580,590,575,585,415100,"2019-08-06","BFIN"
590,590,575,580,1516900,"2019-08-07","BFIN"
580,600,575,595,57300,"2019-08-08","BFIN"
590,590,590,590,2600,"2019-08-09","BFIN"
595,595,580,585,19300,"2019-08-12","BFIN"
590,590,585,585,1000,"2019-08-13","BFIN"
590,590,580,585,12100,"2019-08-14","BFIN"
585,585,580,585,500,"2019-08-15","BFIN"
580,585,580,580,371700,"2019-08-16","BFIN"
585,585,575,585,95900,"2019-08-19","BFIN"
585,585,555,555,208600,"2019-08-20","BFIN"
570,575,555,560,2751600,"2019-08-21","BFIN"
565,575,560,575,8500,"2019-08-22","BFIN"
575,580,565,580,30100,"2019-08-23","BFIN"
575,575,565,570,58700,"2019-08-26","BFIN"
560,585,560,585,10600,"2019-08-27","BFIN"
590,590,570,585,1800,"2019-08-28","BFIN"
570,570,555,560,1216700,"2019-08-29","BFIN"
565,565,560,560,8400,"2019-08-30","BFIN"
570,570,560,560,186000,"2019-09-02","BFIN"
560,560,550,550,323600,"2019-09-03","BFIN"
555,560,510,535,1157200,"2019-09-04","BFIN"
550,550,535,540,601900,"2019-09-05","BFIN"
540,545,540,545,32500,"2019-09-06","BFIN"
550,560,550,555,55200,"2019-09-09","BFIN"
565,565,540,540,183000,"2019-09-10","BFIN"
540,545,535,535,36300,"2019-09-11","BFIN"
540,595,540,550,181600,"2019-09-12","BFIN"
560,575,560,560,17062200,"2019-09-13","BFIN"
560,580,560,560,242000,"2019-09-16","BFIN"
560,575,560,565,1112500,"2019-09-17","BFIN"
560,565,560,560,525400,"2019-09-18","BFIN"
560,575,550,550,18666800,"2019-09-19","BFIN"
550,560,550,550,45000,"2019-09-20","BFIN"
550,550,535,540,201300,"2019-09-23","BFIN"
545,550,540,540,10700,"2019-09-24","BFIN"
540,540,535,540,44600,"2019-09-25","BFIN"
540,545,530,545,58900,"2019-09-26","BFIN"
545,550,545,545,418100,"2019-09-27","BFIN"
545,545,540,540,390600,"2019-09-30","BFIN"
540,545,535,545,28000,"2019-10-01","BFIN"
545,545,540,540,56500,"2019-10-02","BFIN"
535,540,535,535,531700,"2019-10-03","BFIN"
535,565,535,535,13700,"2019-10-04","BFIN"
535,560,530,530,23400,"2019-10-07","BFIN"
540,540,530,530,4600,"2019-10-08","BFIN"
530,540,525,530,8700,"2019-10-09","BFIN"
535,555,490,545,568000,"2019-10-10","BFIN"
545,575,545,570,1640800,"2019-10-11","BFIN"
570,615,570,590,11955800,"2019-10-14","BFIN"
600,600,560,560,372100,"2019-10-15","BFIN"
565,585,560,565,83800,"2019-10-16","BFIN"
560,570,560,560,39100,"2019-10-17","BFIN"
560,570,555,560,47900,"2019-10-18","BFIN"
555,600,555,580,194300,"2019-10-21","BFIN"
580,585,570,585,50200,"2019-10-22","BFIN"
585,585,580,580,1194800,"2019-10-23","BFIN"
580,600,580,600,430000,"2019-10-24","BFIN"
600,605,590,600,1300600,"2019-10-25","BFIN"
600,600,595,595,186700,"2019-10-28","BFIN"
595,610,595,600,1815900,"2019-10-29","BFIN"
600,600,595,600,439100,"2019-10-30","BFIN"
600,610,600,605,628900,"2019-10-31","BFIN"
605,605,595,595,159200,"2019-11-01","BFIN"
600,600,580,580,21800,"2019-11-04","BFIN"
580,600,580,600,595900,"2019-11-05","BFIN"
600,600,600,600,383800,"2019-11-06","BFIN"
590,600,585,600,810700,"2019-11-07","BFIN"
600,600,595,595,2441400,"2019-11-08","BFIN"
600,600,595,600,39200,"2019-11-11","BFIN"
600,600,585,600,98800,"2019-11-12","BFIN"
600,600,590,590,278400,"2019-11-13","BFIN"
595,600,590,595,166700,"2019-11-14","BFIN"
600,600,590,595,16900,"2019-11-15","BFIN"
595,595,590,595,23400,"2019-11-18","BFIN"
590,595,575,580,2145600,"2019-11-19","BFIN"
580,580,570,570,595600,"2019-11-20","BFIN"
580,585,555,555,3654200,"2019-11-21","BFIN"
575,585,565,575,5939300,"2019-11-22","BFIN"
585,600,575,590,13495300,"2019-11-25","BFIN"
590,605,580,580,10629700,"2019-11-26","BFIN"
580,585,570,580,560200,"2019-11-27","BFIN"
580,580,560,570,253800,"2019-11-28","BFIN"
570,570,560,570,223000,"2019-11-29","BFIN"
590,595,580,595,533800,"2019-12-02","BFIN"
595,595,580,580,142700,"2019-12-03","BFIN"
590,590,570,585,432400,"2019-12-04","BFIN"
585,590,575,580,848000,"2019-12-05","BFIN"
590,590,570,570,47900,"2019-12-06","BFIN"
585,585,565,570,187200,"2019-12-09","BFIN"
570,570,550,555,1152300,"2019-12-10","BFIN"
560,565,550,555,949400,"2019-12-11","BFIN"
560,560,525,530,25055500,"2019-12-12","BFIN"
530,530,500,500,7534200,"2019-12-13","BFIN"
510,560,510,545,1249400,"2019-12-16","BFIN"
545,600,545,570,3845200,"2019-12-17","BFIN"
570,580,550,570,331300,"2019-12-18","BFIN"
570,570,550,560,218500,"2019-12-19","BFIN"
555,570,550,570,111600,"2019-12-20","BFIN"
585,585,550,585,1603700,"2019-12-23","BFIN"
585,585,565,570,198000,"2019-12-26","BFIN"
570,570,565,565,140900,"2019-12-27","BFIN"
575,575,560,560,115600,"2019-12-30","BFIN"
560,570,555,555,85500,"2020-01-02","BFIN"
570,570,565,570,64800,"2020-01-03","BFIN"
570,575,565,570,201400,"2020-01-06","BFIN"
575,580,570,570,128700,"2020-01-07","BFIN"
570,570,560,565,78200,"2020-01-08","BFIN"
565,570,560,565,30800,"2020-01-09","BFIN"
565,565,555,560,80900,"2020-01-10","BFIN"
570,570,555,560,130800,"2020-01-13","BFIN"
560,570,555,565,313800,"2020-01-14","BFIN"
565,570,555,565,137000,"2020-01-15","BFIN"
565,565,555,565,111500,"2020-01-16","BFIN"
560,570,560,570,66200,"2020-01-17","BFIN"
570,570,560,560,54900,"2020-01-20","BFIN"
560,565,550,560,39400,"2020-01-21","BFIN"
555,560,545,560,246900,"2020-01-22","BFIN"
560,565,555,565,7800,"2020-01-23","BFIN"
555,565,555,555,61300,"2020-01-24","BFIN"
555,555,545,555,61900,"2020-01-27","BFIN"
555,555,525,555,159900,"2020-01-28","BFIN"
550,555,550,550,16300,"2020-01-29","BFIN"
555,555,545,550,244400,"2020-01-30","BFIN"
550,550,535,545,122200,"2020-01-31","BFIN"
535,545,535,545,39500,"2020-02-03","BFIN"
545,545,540,545,2785800,"2020-02-04","BFIN"
545,550,545,545,48900,"2020-02-05","BFIN"
560,560,545,550,2574200,"2020-02-06","BFIN"
560,560,540,550,100500,"2020-02-07","BFIN"
550,550,545,550,56800,"2020-02-10","BFIN"
545,550,545,545,629100,"2020-02-11","BFIN"
545,545,535,535,64300,"2020-02-12","BFIN"
535,535,515,525,915800,"2020-02-13","BFIN"
530,530,525,525,36700,"2020-02-14","BFIN"
525,525,500,500,1246600,"2020-02-17","BFIN"
500,500,496,500,1146900,"2020-02-18","BFIN"
500,505,498,500,349300,"2020-02-19","BFIN"
500,505,498,498,1639100,"2020-02-20","BFIN"
498,500,496,496,251200,"2020-02-21","BFIN"
496,496,460,486,1963000,"2020-02-24","BFIN"
482,505,482,496,737900,"2020-02-25","BFIN"
496,498,480,480,689300,"2020-02-26","BFIN"
480,484,470,484,452300,"2020-02-27","BFIN"
482,482,450,452,974800,"2020-02-28","BFIN"
452,470,446,450,612500,"2020-03-02","BFIN"
450,450,448,450,120900,"2020-03-03","BFIN"
448,466,444,450,754000,"2020-03-04","BFIN"
450,450,446,450,361200,"2020-03-05","BFIN"
450,450,448,450,192300,"2020-03-06","BFIN"
450,450,420,428,5376800,"2020-03-09","BFIN"
428,450,428,448,1284700,"2020-03-10","BFIN"
440,448,410,410,732900,"2020-03-11","BFIN"
410,414,398,408,2024300,"2020-03-12","BFIN"
408,408,408,408,0,"2020-03-13","BFIN"
380,382,364,366,2921300,"2020-03-16","BFIN"
356,356,342,342,5309000,"2020-03-17","BFIN"
340,340,320,322,2211900,"2020-03-18","BFIN"
310,310,300,300,1333700,"2020-03-19","BFIN"
280,312,280,310,12403400,"2020-03-20","BFIN"
302,302,290,290,514100,"2020-03-23","BFIN"
290,300,290,290,148700,"2020-03-24","BFIN"
300,300,270,270,3751000,"2020-03-26","BFIN"
270,276,254,258,5665900,"2020-03-27","BFIN"
260,260,240,240,1939900,"2020-03-30","BFIN"
240,264,234,240,2312100,"2020-03-31","BFIN"
232,252,232,240,1030700,"2020-04-01","BFIN"
240,290,236,278,2990700,"2020-04-02","BFIN"
276,284,268,278,678200,"2020-04-03","BFIN"
278,300,274,290,989400,"2020-04-06","BFIN"
290,348,290,334,395800,"2020-04-07","BFIN"
334,340,312,312,909300,"2020-04-08","BFIN"
322,346,314,346,70800,"2020-04-09","BFIN"
346,346,322,322,543400,"2020-04-13","BFIN"
326,336,324,330,347000,"2020-04-14","BFIN"
334,346,324,324,1824600,"2020-04-15","BFIN"
324,324,306,314,571500,"2020-04-16","BFIN"
318,328,314,324,12200,"2020-04-17","BFIN"
324,324,304,324,68200,"2020-04-20","BFIN"
338,338,316,316,549500,"2020-04-21","BFIN"
316,316,304,314,41300,"2020-04-22","BFIN"
314,320,314,318,48800,"2020-04-23","BFIN"
318,320,314,316,513700,"2020-04-24","BFIN"
316,330,300,330,209700,"2020-04-27","BFIN"
330,350,326,328,1403400,"2020-04-28","BFIN"
330,330,314,326,548400,"2020-04-29","BFIN"
326,330,324,328,928500,"2020-04-30","BFIN"
324,330,306,306,1503100,"2020-05-04","BFIN"
306,308,286,290,2554500,"2020-05-05","BFIN"
290,320,290,290,1300600,"2020-05-06","BFIN"
300,310,288,290,1545800,"2020-05-08","BFIN"
296,296,286,290,511200,"2020-05-11","BFIN"
292,300,290,292,2065600,"2020-05-12","BFIN"
296,298,288,294,148100,"2020-05-13","BFIN"
296,298,290,290,62700,"2020-05-14","BFIN"
290,294,286,288,284200,"2020-05-15","BFIN"
288,292,286,288,957400,"2020-05-18","BFIN"
288,292,288,290,618700,"2020-05-19","BFIN"
290,290,278,282,1827500,"2020-05-20","BFIN"
282,284,276,280,3401300,"2020-05-26","BFIN"
286,308,282,298,15094400,"2020-05-27","BFIN"
298,302,288,296,1297200,"2020-05-28","BFIN"
296,320,296,320,4399000,"2020-05-29","BFIN"
320,322,302,306,281400,"2020-06-02","BFIN"
310,312,306,310,812500,"2020-06-03","BFIN"
312,316,302,306,3024800,"2020-06-04","BFIN"
306,308,300,308,524500,"2020-06-05","BFIN"
316,328,308,326,1269400,"2020-06-08","BFIN"
330,334,320,322,5656000,"2020-06-09","BFIN"
324,326,310,310,3083100,"2020-06-10","BFIN"
310,316,304,314,500700,"2020-06-11","BFIN"
300,308,294,300,5080100,"2020-06-12","BFIN"
300,300,290,298,2046200,"2020-06-15","BFIN"
300,300,292,296,1502400,"2020-06-16","BFIN"
296,300,286,288,6561700,"2020-06-17","BFIN"
288,288,282,284,7113400,"2020-06-18","BFIN"
288,288,284,286,9810400,"2020-06-19","BFIN"
290,300,286,286,20021400,"2020-06-22","BFIN"
288,292,286,288,8205400,"2020-06-23","BFIN"
288,290,280,282,25370200,"2020-06-24","BFIN"
286,290,282,286,11542300,"2020-06-25","BFIN"
290,294,286,288,16865700,"2020-06-26","BFIN"
286,294,284,284,15792600,"2020-06-29","BFIN"
284,290,280,282,16299900,"2020-06-30","BFIN"
284,284,280,280,5430700,"2020-07-01","BFIN"
282,290,280,284,16343500,"2020-07-02","BFIN"
284,290,282,286,23048200,"2020-07-03","BFIN"
286,290,282,286,31241600,"2020-07-06","BFIN"
290,290,282,282,35908400,"2020-07-07","BFIN"
274,274,270,270,18244500,"2020-07-08","BFIN"
270,274,270,272,9374000,"2020-07-09","BFIN"
274,282,272,280,54012700,"2020-07-10","BFIN"
284,286,276,276,51176200,"2020-07-13","BFIN"
280,280,268,272,10179300,"2020-07-14","BFIN"
276,276,272,272,2787600,"2020-07-15","BFIN"
274,276,272,276,3409900,"2020-07-16","BFIN"
278,280,272,274,4859500,"2020-07-17","BFIN"
276,276,260,262,32805300,"2020-07-20","BFIN"
264,268,262,268,3981600,"2020-07-21","BFIN"
268,274,258,272,13836200,"2020-07-22","BFIN"
274,274,266,268,6932300,"2020-07-23","BFIN"
268,274,268,270,5295000,"2020-07-24","BFIN"
270,284,262,280,19000300,"2020-07-27","BFIN"
282,284,276,278,10175900,"2020-07-28","BFIN"
278,278,270,274,3795800,"2020-07-29","BFIN"
274,326,274,290,90593400,"2020-07-30","BFIN"
290,296,272,282,34504500,"2020-08-03","BFIN"
282,286,274,280,7724900,"2020-08-04","BFIN"
282,290,276,280,5304000,"2020-08-05","BFIN"
282,282,276,280,6386400,"2020-08-06","BFIN"
280,290,276,284,22839600,"2020-08-07","BFIN"
284,318,278,318,86418300,"2020-08-10","BFIN"
324,382,322,358,228651400,"2020-08-11","BFIN"
364,374,350,360,53177200,"2020-08-12","BFIN"
360,360,336,340,41249700,"2020-08-13","BFIN"
342,352,338,342,12680600,"2020-08-14","BFIN"
344,368,344,360,30762500,"2020-08-18","BFIN"
364,416,362,400,165083100,"2020-08-19","BFIN"
402,432,380,416,83699400,"2020-08-24","BFIN"
420,428,410,418,41153700,"2020-08-25","BFIN"
416,416,408,414,10750500,"2020-08-26","BFIN"
418,436,408,430,59545500,"2020-08-27","BFIN"
432,434,416,418,19994700,"2020-08-28","BFIN"
418,436,390,410,36914500,"2020-08-31","BFIN"
410,416,396,412,8558200,"2020-09-01","BFIN"
418,418,408,416,7605700,"2020-09-02","BFIN"
418,444,408,424,68450500,"2020-09-03","BFIN"
424,424,408,414,12433700,"2020-09-04","BFIN"
420,422,408,410,9631900,"2020-09-07","BFIN"
414,414,408,410,4949800,"2020-09-08","BFIN"
408,410,386,392,27026600,"2020-09-09","BFIN"
376,380,366,370,41875500,"2020-09-10","BFIN"
356,388,350,382,9933700,"2020-09-11","BFIN"
382,396,382,390,5062200,"2020-09-14","BFIN"
390,400,382,382,3077000,"2020-09-15","BFIN"
382,392,372,374,8839300,"2020-09-16","BFIN"
374,380,366,370,3086800,"2020-09-17","BFIN"
370,376,364,364,3465000,"2020-09-18","BFIN"
364,374,358,360,6199800,"2020-09-21","BFIN"
356,382,354,364,12513700,"2020-09-22","BFIN"
368,374,352,356,3876200,"2020-09-23","BFIN"
354,358,342,344,4570500,"2020-09-24","BFIN"
344,360,340,346,4990900,"2020-09-25","BFIN"
354,378,354,370,12073000,"2020-09-28","BFIN"
370,400,370,396,43672300,"2020-09-29","BFIN"
400,408,390,406,39932700,"2020-09-30","BFIN"
412,412,394,396,8361900,"2020-10-01","BFIN"
396,398,370,380,5864500,"2020-10-02","BFIN"
380,400,380,390,6002500,"2020-10-05","BFIN"
390,396,384,384,2123100,"2020-10-06","BFIN"
384,386,380,382,686000,"2020-10-07","BFIN"
382,388,382,382,1090800,"2020-10-08","BFIN"
384,408,380,404,11539000,"2020-10-09","BFIN"
408,412,380,394,41050000,"2020-10-12","BFIN"
394,394,384,386,12176800,"2020-10-13","BFIN"
386,392,384,386,10401000,"2020-10-14","BFIN"
388,388,384,384,3912500,"2020-10-15","BFIN"
384,396,380,384,14094700,"2020-10-16","BFIN"
388,388,382,386,9124300,"2020-10-19","BFIN"
386,386,378,380,6182800,"2020-10-20","BFIN"
380,384,374,378,6257500,"2020-10-21","BFIN"
376,378,372,376,2583800,"2020-10-22","BFIN"
376,380,374,378,2208400,"2020-10-23","BFIN"
380,384,378,380,1389200,"2020-10-26","BFIN"
380,390,374,384,4101000,"2020-10-27","BFIN"
384,388,376,376,4014500,"2020-11-02","BFIN"
378,406,374,392,30315700,"2020-11-03","BFIN"
396,396,380,380,11427700,"2020-11-04","BFIN"
380,388,380,384,3014600,"2020-11-05","BFIN"
386,398,382,386,3805900,"2020-11-06","BFIN"
394,400,386,386,9723400,"2020-11-09","BFIN"
396,396,388,390,3786000,"2020-11-10","BFIN"
390,394,388,388,4511900,"2020-11-11","BFIN"
392,392,388,388,2688300,"2020-11-12","BFIN"
388,394,386,386,3478200,"2020-11-13","BFIN"
386,390,384,388,2792900,"2020-11-16","BFIN"
388,416,388,410,48411400,"2020-11-17","BFIN"
412,416,400,406,11466900,"2020-11-18","BFIN"
406,434,402,428,73652400,"2020-11-19","BFIN"
430,434,400,400,103324900,"2020-11-20","BFIN"
400,404,392,400,28891800,"2020-11-23","BFIN"
402,406,398,400,20307100,"2020-11-24","BFIN"
400,426,400,412,71368800,"2020-11-25","BFIN"
414,418,398,400,97364300,"2020-11-26","BFIN"
402,406,394,396,39113200,"2020-11-27","BFIN"
396,398,372,382,42162000,"2020-11-30","BFIN"
382,392,376,390,20010500,"2020-12-01","BFIN"
392,400,386,398,20278400,"2020-12-02","BFIN"
400,408,394,396,95036000,"2020-12-03","BFIN"
396,426,388,426,133952600,"2020-12-04","BFIN"
436,448,398,398,394276500,"2020-12-07","BFIN"
410,426,402,408,186114200,"2020-12-08","BFIN"
408,414,390,396,177312300,"2020-12-10","BFIN"
400,404,392,404,59656400,"2020-12-11","BFIN"
404,416,404,414,61430400,"2020-12-14","BFIN"
414,414,398,406,76847700,"2020-12-15","BFIN"
406,420,406,412,84122700,"2020-12-16","BFIN"
422,426,406,414,74891600,"2020-12-17","BFIN"
414,428,412,426,64918500,"2020-12-18","BFIN"
428,490,420,486,342309500,"2020-12-21","BFIN"
492,525,482,496,301872900,"2020-12-22","BFIN"
535,615,492,605,461594100,"2020-12-23","BFIN"
635,635,570,585,122783300,"2020-12-28","BFIN"
635,635,560,560,55281300,"2020-12-29","BFIN"
605,605,550,560,108809200,"2020-12-30","BFIN"
580,620,560,615,130041400,"2021-01-04","BFIN"
600,650,595,630,125158200,"2021-01-05","BFIN"
635,640,605,620,92786700,"2021-01-06","BFIN"
620,665,620,645,88532300,"2021-01-07","BFIN"
655,655,625,630,29985700,"2021-01-08","BFIN"
640,640,610,620,32744800,"2021-01-11","BFIN"
670,670,600,610,32125300,"2021-01-12","BFIN"
630,630,585,600,37465100,"2021-01-13","BFIN"
600,610,580,585,43259700,"2021-01-14","BFIN"
580,660,580,655,190975500,"2021-01-15","BFIN"
660,665,610,620,55811200,"2021-01-18","BFIN"
620,675,600,645,90857800,"2021-01-19","BFIN"
635,715,635,700,148661100,"2021-01-20","BFIN"
710,795,710,765,221194700,"2021-01-21","BFIN"
760,780,725,760,163169400,"2021-01-22","BFIN"
760,765,710,755,99287800,"2021-01-25","BFIN"
755,760,705,705,67026700,"2021-01-26","BFIN"
665,700,660,695,53354300,"2021-01-27","BFIN"
680,690,650,650,55295200,"2021-01-28","BFIN"
655,680,630,675,130085000,"2021-01-29","BFIN"
675,710,650,700,60638200,"2021-02-01","BFIN"
700,715,675,680,46596700,"2021-02-02","BFIN"
695,705,675,680,31501400,"2021-02-03","BFIN"
685,685,660,670,46705600,"2021-02-04","BFIN"
675,685,665,685,16049000,"2021-02-05","BFIN"
685,710,685,685,34158700,"2021-02-08","BFIN"
685,700,675,680,29286400,"2021-02-09","BFIN"
730,730,675,690,17515800,"2021-02-10","BFIN"
695,695,665,675,33450300,"2021-02-11","BFIN"
675,730,675,730,73165800,"2021-02-15","BFIN"
720,735,705,720,52365700,"2021-02-16","BFIN"
725,765,710,735,115666900,"2021-02-17","BFIN"
735,750,715,725,22484700,"2021-02-18","BFIN"
725,730,705,710,35605400,"2021-02-19","BFIN"
715,740,710,710,58387100,"2021-02-22","BFIN"
725,785,715,725,173707300,"2021-02-23","BFIN"
740,740,700,710,77637000,"2021-02-24","BFIN"
700,730,700,705,58643500,"2021-02-25","BFIN"
680,705,670,685,76860500,"2021-02-26","BFIN"
690,700,680,690,29956100,"2021-03-01","BFIN"
700,700,680,685,22622100,"2021-03-02","BFIN"
685,695,675,680,22184400,"2021-03-03","BFIN"
680,685,655,680,29095200,"2021-03-04","BFIN"
675,680,655,665,36163000,"2021-03-05","BFIN"
680,705,660,685,70428600,"2021-03-08","BFIN"
680,715,680,705,74987600,"2021-03-09","BFIN"
715,810,705,780,381536200,"2021-03-10","BFIN"
790,825,770,815,175415000,"2021-03-12","BFIN"
815,830,775,785,98435400,"2021-03-15","BFIN"
835,835,765,770,107837800,"2021-03-16","BFIN"
770,785,750,770,45940400,"2021-03-17","BFIN"
770,795,765,775,68305700,"2021-03-18","BFIN"
775,800,765,770,78584100,"2021-03-19","BFIN"
775,775,740,745,65646000,"2021-03-22","BFIN"
750,755,695,710,180577200,"2021-03-23","BFIN"
710,720,690,705,60856900,"2021-03-24","BFIN"
710,710,670,685,68355500,"2021-03-25","BFIN"
695,705,680,690,50169100,"2021-03-26","BFIN"
690,700,680,680,24786500,"2021-03-29","BFIN"
680,690,655,655,51976600,"2021-03-30","BFIN"
660,665,630,655,43945700,"2021-03-31","BFIN"
655,680,650,680,40949200,"2021-04-01","BFIN"
690,690,670,675,32669300,"2021-04-05","BFIN"
675,685,670,675,12330800,"2021-04-06","BFIN"
680,705,670,700,44528400,"2021-04-07","BFIN"
710,725,705,715,59380100,"2021-04-08","BFIN"
720,725,695,700,44288000,"2021-04-09","BFIN"
705,710,680,685,24210800,"2021-04-12","BFIN"
685,720,675,720,36133100,"2021-04-13","BFIN"
725,750,720,740,122921200,"2021-04-14","BFIN"
745,815,740,770,343890500,"2021-04-15","BFIN"
770,795,760,770,147246500,"2021-04-16","BFIN"
750,765,720,720,197478400,"2021-04-19","BFIN"
770,770,700,715,42840800,"2021-04-20","BFIN"
705,720,700,705,31226700,"2021-04-21","BFIN"
710,720,685,695,40984000,"2021-04-22","BFIN"
695,705,685,690,25236000,"2021-04-23","BFIN"
700,715,690,690,30229300,"2021-04-26","BFIN"
695,700,680,690,25511900,"2021-04-27","BFIN"
695,700,680,685,28390700,"2021-04-28","BFIN"
690,695,685,685,14110300,"2021-04-29","BFIN"
690,695,675,675,31287500,"2021-04-30","BFIN"
700,700,660,665,24258500,"2021-05-03","BFIN"
665,665,650,660,38632700,"2021-05-04","BFIN"
660,680,650,675,40933700,"2021-05-05","BFIN"
710,710,655,660,21378100,"2021-05-06","BFIN"
665,670,655,655,14525000,"2021-05-07","BFIN"
655,670,650,665,17078900,"2021-05-10","BFIN"
665,670,650,655,25748000,"2021-05-11","BFIN"
660,665,610,610,67941100,"2021-05-17","BFIN"
610,630,600,630,33509100,"2021-05-18","BFIN"
630,650,615,635,33037000,"2021-05-19","BFIN"
635,655,635,640,24654900,"2021-05-20","BFIN"
645,650,625,640,23239200,"2021-05-21","BFIN"
645,670,640,670,60714700,"2021-05-24","BFIN"
680,730,675,720,304457700,"2021-05-25","BFIN"
720,745,705,735,113126400,"2021-05-27","BFIN"
745,760,735,755,116261900,"2021-05-28","BFIN"
760,835,755,815,336635700,"2021-05-31","BFIN"
815,825,795,800,74343000,"2021-06-02","BFIN"
800,855,795,830,198320900,"2021-06-03","BFIN"
830,850,820,845,120999500,"2021-06-04","BFIN"
840,845,830,830,38620900,"2021-06-07","BFIN"
865,865,805,825,46038400,"2021-06-08","BFIN"
825,845,810,840,53170000,"2021-06-09","BFIN"
850,890,840,865,234096300,"2021-06-10","BFIN"
870,885,840,855,104909500,"2021-06-11","BFIN"
860,870,835,840,40309400,"2021-06-14","BFIN"
840,875,825,875,68672700,"2021-06-15","BFIN"
870,890,850,855,62641400,"2021-06-16","BFIN"
865,895,845,895,96556500,"2021-06-17","BFIN"
905,945,875,925,188843700,"2021-06-18","BFIN"
940,945,900,940,139116000,"2021-06-21","BFIN"
940,970,925,925,116755700,"2021-06-22","BFIN"
925,1015,920,1000,201600800,"2021-06-23","BFIN"
1010,1010,950,960,97139700,"2021-06-24","BFIN"
975,990,935,945,76760400,"2021-06-25","BFIN"
960,965,915,920,93103700,"2021-06-28","BFIN"
915,930,885,895,103955600,"2021-06-29","BFIN"
895,930,885,890,89095900,"2021-06-30","BFIN"
895,920,880,890,65511200,"2021-07-01","BFIN"
900,900,850,865,81495200,"2021-07-02","BFIN"
865,895,850,860,117030900,"2021-07-05","BFIN"
855,905,855,895,159347600,"2021-07-06","BFIN"
900,905,855,880,151471000,"2021-07-07","BFIN"
885,920,870,875,100889500,"2021-07-08","BFIN"
875,885,860,865,65241700,"2021-07-09","BFIN"
880,880,825,825,134199500,"2021-07-12","BFIN"
825,845,800,805,76302100,"2021-07-13","BFIN"
805,845,790,820,62753300,"2021-07-14","BFIN"
825,845,820,830,42246100,"2021-07-15","BFIN"
830,835,810,825,32711800,"2021-07-16","BFIN"
825,825,805,805,33343700,"2021-07-19","BFIN"
855,855,805,805,42430800,"2021-07-21","BFIN"
820,860,805,845,183472000,"2021-07-22","BFIN"
895,895,830,850,65916500,"2021-07-23","BFIN"
900,900,850,860,83811500,"2021-07-26","BFIN"
870,930,860,930,153099200,"2021-07-27","BFIN"
945,995,910,975,244530000,"2021-07-28","BFIN"
975,985,960,965,108390400,"2021-07-29","BFIN"
970,980,925,935,93427800,"2021-07-30","BFIN"
940,985,925,940,84487600,"2021-08-02","BFIN"
940,960,940,955,69539800,"2021-08-03","BFIN"
965,1075,940,1025,282258500,"2021-08-04","BFIN"
1030,1045,965,1020,205261000,"2021-08-05","BFIN"
1020,1200,1005,1185,256034900,"2021-08-06","BFIN"
1185,1230,1130,1140,167400600,"2021-08-09","BFIN"
1190,1195,1070,1140,160642100,"2021-08-10","BFIN"
1140,1170,1100,1100,70078600,"2021-08-12","BFIN"
1100,1130,1070,1090,54824800,"2021-08-13","BFIN"
1075,1120,1050,1050,64376300,"2021-08-16","BFIN"
1100,1100,980,980,135307700,"2021-08-18","BFIN"
970,1005,915,945,140223600,"2021-08-19","BFIN"
995,995,935,970,112715200,"2021-08-20","BFIN"
1020,1070,980,1065,142813100,"2021-08-23","BFIN"
1115,1115,1035,1055,73868000,"2021-08-24","BFIN"
1020,1085,1020,1060,54386000,"2021-08-25","BFIN"
1015,1080,1015,1050,107499500,"2021-08-26","BFIN"
1050,1090,1035,1070,75278800,"2021-08-27","BFIN"
1120,1120,1075,1090,75273000,"2021-08-30","BFIN"
1100,1150,1080,1120,93793500,"2021-08-31","BFIN"
1170,1170,1105,1115,39034300,"2021-09-01","BFIN"
1150,1150,1070,1075,61691600,"2021-09-02","BFIN"
1125,1125,1065,1100,37849700,"2021-09-03","BFIN"
1150,1150,1085,1100,34022900,"2021-09-06","BFIN"
1120,1140,1075,1120,54946200,"2021-09-07","BFIN"
1145,1145,1070,1070,61070900,"2021-09-08","BFIN"
1070,1095,1000,1035,122510400,"2021-09-09","BFIN"
1035,1045,1005,1025,58432000,"2021-09-10","BFIN"
1075,1075,1020,1070,59826400,"2021-09-13","BFIN"
1120,1120,1070,1080,64050500,"2021-09-14","BFIN"
1100,1115,1075,1100,66843900,"2021-09-15","BFIN"
1115,1120,1075,1100,122111800,"2021-09-16","BFIN"
1150,1150,1065,1085,313255900,"2021-09-17","BFIN"
1120,1120,1030,1030,59607300,"2021-09-20","BFIN"
1030,1050,1020,1035,40259300,"2021-09-21","BFIN"
1040,1050,1030,1030,32257200,"2021-09-22","BFIN"
1035,1055,1025,1030,38737800,"2021-09-23","BFIN"
1040,1065,1015,1065,84386400,"2021-09-24","BFIN"
1070,1075,1025,1025,48707900,"2021-09-27","BFIN"
1025,1055,1020,1025,42219900,"2021-09-28","BFIN"
1025,1025,980,1020,99262500,"2021-09-29","BFIN"
1025,1025,1000,1005,31949800,"2021-09-30","BFIN"
1005,1005,945,965,98765500,"2021-10-01","BFIN"
970,1005,945,1005,74074700,"2021-10-04","BFIN"
1005,1005,965,970,25748600,"2021-10-05","BFIN"
970,980,950,955,35866600,"2021-10-06","BFIN"
955,975,955,970,14944700,"2021-10-07","BFIN"
970,1015,970,1005,58137200,"2021-10-08","BFIN"
1010,1015,965,970,35129400,"2021-10-11","BFIN"
975,985,955,955,30908800,"2021-10-12","BFIN"
970,1010,955,955,102308800,"2021-10-13","BFIN"
955,985,955,980,33735400,"2021-10-14","BFIN"
980,990,960,970,34187300,"2021-10-15","BFIN"
960,975,940,955,53544600,"2021-10-18","BFIN"
955,980,945,970,25986700,"2021-10-19","BFIN"
970,985,950,985,50880100,"2021-10-21","BFIN"
975,980,960,970,12813200,"2021-10-22","BFIN"
980,1005,975,1005,95172500,"2021-10-25","BFIN"
1005,1020,990,1000,37377300,"2021-10-26","BFIN"
1000,1000,980,985,25319200,"2021-10-27","BFIN"
980,1000,975,995,25704500,"2021-10-28","BFIN"
990,1060,990,1050,97225500,"2021-10-29","BFIN"
1050,1065,1035,1050,57420300,"2021-11-01","BFIN"
1050,1055,1015,1020,37514300,"2021-11-02","BFIN"
1020,1040,1015,1030,18824500,"2021-11-03","BFIN"
1040,1060,1030,1045,37072800,"2021-11-04","BFIN"
1045,1050,1010,1020,30120800,"2021-11-05","BFIN"
1025,1030,1015,1020,14197400,"2021-11-08","BFIN"
1030,1030,1015,1015,18468600,"2021-11-09","BFIN"
1065,1065,995,1000,36362600,"2021-11-10","BFIN"
1000,1015,980,1010,32597400,"2021-11-11","BFIN"
1020,1025,1000,1015,36034000,"2021-11-12","BFIN"
1015,1040,1010,1025,40807800,"2021-11-15","BFIN"
1030,1040,1020,1030,22550400,"2021-11-16","BFIN"
1035,1080,1030,1080,105999600,"2021-11-17","BFIN"
1080,1090,1060,1070,31381600,"2021-11-18","BFIN"
1070,1080,1060,1060,28026300,"2021-11-19","BFIN"
1050,1070,1030,1040,28415000,"2021-11-22","BFIN"
1040,1055,1015,1015,32473100,"2021-11-23","BFIN"
1060,1060,1015,1040,26036300,"2021-11-24","BFIN"
1050,1050,1030,1030,15810700,"2021-11-25","BFIN"
1030,1035,980,1005,69488500,"2021-11-26","BFIN"
1000,1030,990,1020,32479300,"2021-11-29","BFIN"
1020,1025,970,975,248859700,"2021-11-30","BFIN"
975,980,910,955,138807700,"2021-12-01","BFIN"
965,980,940,970,101649400,"2021-12-02","BFIN"
985,990,960,985,27440000,"2021-12-03","BFIN"
985,1020,975,990,35133800,"2021-12-06","BFIN"
1000,1020,995,1015,37776500,"2021-12-07","BFIN"
1015,1030,1005,1010,27423400,"2021-12-08","BFIN"
1010,1065,1010,1045,72823200,"2021-12-09","BFIN"
1045,1045,1010,1010,29853000,"2021-12-10","BFIN"
1015,1030,1005,1005,16240400,"2021-12-13","BFIN"
1005,1025,1000,1005,25376000,"2021-12-14","BFIN"
1005,1070,1005,1045,57346300,"2021-12-15","BFIN"
1050,1135,1050,1125,120134300,"2021-12-16","BFIN"
1125,1155,1095,1095,75128300,"2021-12-17","BFIN"
1095,1130,1075,1085,29427400,"2021-12-20","BFIN"
1080,1115,1080,1095,17770100,"2021-12-21","BFIN"
1100,1140,1095,1125,39291700,"2021-12-22","BFIN"
1125,1145,1090,1090,28707800,"2021-12-23","BFIN"
1090,1115,1085,1105,11611600,"2021-12-24","BFIN"
1110,1120,1095,1095,9057900,"2021-12-27","BFIN"
1100,1185,1100,1160,62714100,"2021-12-28","BFIN"
1160,1190,1150,1180,30943600,"2021-12-29","BFIN"
1200,1215,1170,1175,45263300,"2021-12-30","BFIN"
1160,1215,1160,1200,31055300,"2022-01-03","BFIN"
1200,1215,1165,1185,67141100,"2022-01-04","BFIN"
1185,1185,1150,1185,56075000,"2022-01-05","BFIN"
1180,1180,1135,1135,43684300,"2022-01-06","BFIN"
1130,1205,1130,1195,68430100,"2022-01-07","BFIN"
1200,1350,1200,1300,119528700,"2022-01-10","BFIN"
1305,1320,1275,1295,41963000,"2022-01-11","BFIN"
1290,1460,1290,1400,132736300,"2022-01-12","BFIN"
1405,1420,1370,1375,35651200,"2022-01-13","BFIN"
1375,1390,1325,1350,35223100,"2022-01-14","BFIN"
1350,1390,1310,1320,47736500,"2022-01-17","BFIN"
1320,1345,1300,1335,37189300,"2022-01-18","BFIN"
1340,1340,1305,1310,32426200,"2022-01-19","BFIN"
1340,1400,1235,1240,165244100,"2022-01-20","BFIN"
1240,1275,1210,1260,51508000,"2022-01-21","BFIN"
1260,1295,1250,1290,41072100,"2022-01-24","BFIN"
1280,1290,1225,1235,53541000,"2022-01-25","BFIN"
1250,1280,1230,1275,60027000,"2022-01-26","BFIN"
1275,1280,1245,1260,37035800,"2022-01-27","BFIN"
1265,1330,1260,1310,66434700,"2022-01-28","BFIN"
1320,1330,1280,1305,30177800,"2022-01-31","BFIN"
1305,1375,1300,1365,50208700,"2022-02-02","BFIN"
1365,1370,1305,1330,32388400,"2022-02-03","BFIN"
1330,1365,1305,1320,34002900,"2022-02-04","BFIN"
1320,1330,1285,1290,27929300,"2022-02-07","BFIN"
1290,1305,1260,1265,28452700,"2022-02-08","BFIN"
1270,1300,1260,1265,22184600,"2022-02-09","BFIN"
1265,1275,1255,1260,18223600,"2022-02-10","BFIN"
1260,1265,1250,1260,15366200,"2022-02-11","BFIN"
1260,1265,1235,1240,23500100,"2022-02-14","BFIN"
1240,1275,1240,1270,17599400,"2022-02-15","BFIN"
1280,1280,1250,1255,9323200,"2022-02-16","BFIN"
1260,1260,1240,1250,26596700,"2022-02-17","BFIN"
1250,1280,1235,1260,21604000,"2022-02-18","BFIN"
1260,1300,1260,1280,27240500,"2022-02-21","BFIN"
1275,1275,1255,1265,10485400,"2022-02-22","BFIN"
1265,1295,1260,1280,11128100,"2022-02-23","BFIN"
1275,1275,1210,1230,36720300,"2022-02-24","BFIN"
1230,1285,1230,1285,24935800,"2022-02-25","BFIN"
1285,1330,1280,1305,33026900,"2022-03-01","BFIN"
1300,1305,1285,1285,24081800,"2022-03-02","BFIN"
1285,1300,1280,1285,23880800,"2022-03-04","BFIN"
1275,1280,1240,1240,31735600,"2022-03-07","BFIN"
1245,1255,1215,1235,28257200,"2022-03-08","BFIN"
1240,1290,1240,1280,31503800,"2022-03-09","BFIN"
1285,1310,1270,1275,25348100,"2022-03-10","BFIN"
1270,1320,1260,1320,38953600,"2022-03-11","BFIN"
1330,1350,1285,1300,43759100,"2022-03-14","BFIN"
1300,1340,1290,1320,46280500,"2022-03-15","BFIN"
1320,1335,1310,1325,16221400,"2022-03-16","BFIN"
1340,1340,1300,1305,20179000,"2022-03-17","BFIN"
1305,1345,1305,1345,25136200,"2022-03-18","BFIN"
1350,1425,1350,1410,64425700,"2022-03-21","BFIN"
1410,1420,1360,1395,26917200,"2022-03-22","BFIN"
1395,1395,1355,1360,21212400,"2022-03-23","BFIN"
1375,1380,1360,1370,13480200,"2022-03-24","BFIN"
1375,1385,1325,1345,22123100,"2022-03-25","BFIN"
1345,1380,1340,1345,21731900,"2022-03-28","BFIN"
1345,1360,1280,1290,45577700,"2022-03-29","BFIN"
1315,1315,1260,1275,48028700,"2022-03-30","BFIN"
1280,1290,1270,1280,38783400,"2022-03-31","BFIN"
1290,1300,1280,1280,20780100,"2022-04-01","BFIN"
1285,1295,1270,1280,10625600,"2022-04-04","BFIN"
1285,1350,1285,1330,41295200,"2022-04-05","BFIN"
1330,1330,1300,1320,30296300,"2022-04-06","BFIN"
1320,1375,1315,1345,62797700,"2022-04-07","BFIN"
1350,1370,1325,1340,51732900,"2022-04-08","BFIN"
1340,1340,1285,1310,44263000,"2022-04-11","BFIN"
1305,1325,1295,1320,26118900,"2022-04-12","BFIN"
1340,1365,1330,1345,61095800,"2022-04-13","BFIN"
1340,1350,1320,1325,28381100,"2022-04-14","BFIN"
1330,1340,1300,1300,27097500,"2022-04-18","BFIN"
1300,1315,1270,1270,30039800,"2022-04-19","BFIN"
1290,1295,1275,1285,24743200,"2022-04-20","BFIN"
1285,1290,1250,1255,31893200,"2022-04-21","BFIN"
1245,1265,1225,1255,36736400,"2022-04-22","BFIN"
1235,1260,1230,1245,16674200,"2022-04-25","BFIN"
1245,1325,1230,1315,58788700,"2022-04-26","BFIN"
1320,1325,1280,1295,34473600,"2022-04-27","BFIN"
1300,1340,1270,1285,57136500,"2022-04-28","BFIN"
1275,1275,1225,1260,46627300,"2022-05-09","BFIN"
1210,1235,1175,1205,65915300,"2022-05-10","BFIN"
1210,1225,1180,1200,16850200,"2022-05-11","BFIN"
1185,1200,1120,1120,34367600,"2022-05-12","BFIN"
1055,1105,1045,1085,63208100,"2022-05-13","BFIN"
1085,1115,1070,1095,13933000,"2022-05-17","BFIN"
1110,1160,1095,1150,27787300,"2022-05-18","BFIN"
1100,1130,1080,1110,33258300,"2022-05-19","BFIN"
1120,1140,1090,1125,22043300,"2022-05-20","BFIN"
1125,1145,1095,1145,16176400,"2022-05-23","BFIN"
1145,1150,1090,1095,17783500,"2022-05-24","BFIN"
1095,1095,1065,1070,19492400,"2022-05-25","BFIN"
1085,1145,1080,1130,63271900,"2022-05-27","BFIN"
1145,1155,1110,1115,14470000,"2022-05-30","BFIN"
1130,1140,1110,1140,22457900,"2022-05-31","BFIN"
1140,1140,1110,1130,8204500,"2022-06-02","BFIN"
1140,1185,1120,1180,39911600,"2022-06-03","BFIN"
1190,1230,1175,1230,63504600,"2022-06-06","BFIN"
1230,1235,1190,1230,33746900,"2022-06-07","BFIN"
1225,1240,1185,1190,34774400,"2022-06-08","BFIN"
1190,1210,1130,1145,42295600,"2022-06-09","BFIN"
1120,1150,1095,1120,34083000,"2022-06-10","BFIN"
1090,1095,1060,1080,10488600,"2022-06-13","BFIN"
1080,1080,1005,1020,41517500,"2022-06-14","BFIN"
1020,1050,955,1020,27514800,"2022-06-15","BFIN"
1040,1050,1010,1015,10409600,"2022-06-16","BFIN"
1015,1015,980,1000,11964900,"2022-06-17","BFIN"
1000,1000,935,980,26854800,"2022-06-20","BFIN"
980,1035,980,1025,27829600,"2022-06-21","BFIN"
1025,1035,1010,1010,8496000,"2022-06-22","BFIN"
1010,1015,980,1010,15119500,"2022-06-23","BFIN"
1010,1045,1000,1045,18911700,"2022-06-24","BFIN"
1050,1055,1015,1055,11280200,"2022-06-27","BFIN"
1060,1075,1040,1070,8918600,"2022-06-28","BFIN"
1070,1135,1050,1135,34996500,"2022-06-29","BFIN"
1140,1140,1095,1095,32049000,"2022-06-30","BFIN"
1095,1100,1030,1055,10291100,"2022-07-01","BFIN"
1050,1065,995,1055,16985800,"2022-07-04","BFIN"
1055,1060,1025,1045,9870100,"2022-07-05","BFIN"
1035,1035,995,1015,10282700,"2022-07-06","BFIN"
1015,1025,1000,1015,4688600,"2022-07-07","BFIN"
1015,1025,1005,1015,7876800,"2022-07-08","BFIN"
1015,1015,990,990,8105200,"2022-07-11","BFIN"
1000,1015,990,1000,6898800,"2022-07-12","BFIN"
1015,1110,1015,1100,46068500,"2022-07-13","BFIN"
1100,1100,1065,1075,16876300,"2022-07-14","BFIN"
1075,1175,1075,1145,60223600,"2022-07-15","BFIN"
1150,1190,1130,1145,30262000,"2022-07-18","BFIN"
1145,1160,1120,1145,10928300,"2022-07-19","BFIN"
1150,1200,1140,1170,41270200,"2022-07-20","BFIN"
1170,1190,1160,1180,17752400,"2022-07-21","BFIN"
1190,1190,1150,1175,10742000,"2022-07-22","BFIN"
1175,1175,1115,1115,18260900,"2022-07-25","BFIN"
1130,1175,1125,1160,15887800,"2022-07-26","BFIN"
1155,1170,1125,1130,6032800,"2022-07-27","BFIN"
1160,1180,1160,1175,46405000,"2022-07-28","BFIN"
1180,1185,1140,1180,17571000,"2022-07-29","BFIN"
1180,1190,1160,1175,10186600,"2022-08-01","BFIN"
1180,1185,1150,1150,12200500,"2022-08-02","BFIN"
1165,1235,1150,1230,37366500,"2022-08-03","BFIN"
1235,1275,1215,1265,40580200,"2022-08-04","BFIN"
1265,1280,1225,1240,28508800,"2022-08-05","BFIN"
1255,1290,1250,1285,21953100,"2022-08-08","BFIN"
1290,1320,1260,1270,26189700,"2022-08-09","BFIN"
1270,1300,1225,1225,24526300,"2022-08-10","BFIN"
1250,1285,1240,1250,19614100,"2022-08-11","BFIN"
1250,1265,1235,1250,7650000,"2022-08-12","BFIN"
1250,1250,1215,1215,10102100,"2022-08-15","BFIN"
1205,1225,1165,1190,13160700,"2022-08-16","BFIN"
1190,1215,1170,1215,8604600,"2022-08-18","BFIN"
1215,1235,1180,1180,6561200,"2022-08-19","BFIN"
1180,1180,1130,1155,13315700,"2022-08-22","BFIN"
1155,1270,1150,1265,38305900,"2022-08-23","BFIN"
1265,1265,1225,1240,11367500,"2022-08-24","BFIN"
1240,1255,1180,1190,13508300,"2022-08-25","BFIN"
1190,1230,1170,1225,11643500,"2022-08-26","BFIN"
1200,1210,1170,1200,4256900,"2022-08-29","BFIN"
1200,1230,1200,1205,8520800,"2022-08-30","BFIN"
1200,1250,1160,1250,19519500,"2022-08-31","BFIN"
1250,1250,1190,1210,9811000,"2022-09-01","BFIN"
1210,1210,1170,1180,16096200,"2022-09-02","BFIN"
1180,1190,1155,1165,19981900,"2022-09-05","BFIN"
1165,1170,1150,1155,14308300,"2022-09-06","BFIN"
1155,1160,1115,1115,20146500,"2022-09-07","BFIN"
1125,1150,1120,1130,15441400,"2022-09-08","BFIN"
1130,1150,1115,1135,9017100,"2022-09-09","BFIN"
1150,1165,1125,1160,9746500,"2022-09-12","BFIN"
1170,1170,1145,1160,8258700,"2022-09-13","BFIN"
1145,1145,1120,1130,9695300,"2022-09-14","BFIN"
1130,1150,1110,1125,16297300,"2022-09-15","BFIN"
1125,1125,1085,1125,20069000,"2022-09-16","BFIN"
1125,1135,1105,1130,5531400,"2022-09-19","BFIN"
1140,1155,1130,1155,8264700,"2022-09-20","BFIN"
1160,1160,1125,1135,6295800,"2022-09-21","BFIN"
1140,1150,1130,1145,4032200,"2022-09-22","BFIN"
1145,1200,1135,1165,16366600,"2022-09-23","BFIN"
1170,1170,1115,1145,15252000,"2022-09-26","BFIN"
1145,1160,1135,1145,17844700,"2022-09-27","BFIN"
1145,1150,1120,1125,7958700,"2022-09-28","BFIN"
1130,1135,1070,1075,25667900,"2022-09-29","BFIN"
1085,1150,1065,1150,26724400,"2022-09-30","BFIN"
1120,1130,1095,1105,4996600,"2022-10-03","BFIN"
1115,1125,1095,1115,2657100,"2022-10-04","BFIN"
1115,1125,1100,1110,8598300,"2022-10-05","BFIN"
1110,1125,1105,1115,3362200,"2022-10-06","BFIN"
1115,1120,1080,1105,6552300,"2022-10-07","BFIN"
1090,1095,1050,1065,8810000,"2022-10-10","BFIN"
1075,1085,1060,1065,2841400,"2022-10-11","BFIN"
1065,1080,1030,1070,6220300,"2022-10-12","BFIN"
1060,1070,1000,1005,20448700,"2022-10-13","BFIN"
1010,1030,990,995,15424600,"2022-10-14","BFIN"
995,1005,965,975,10307600,"2022-10-17","BFIN"
975,1000,975,990,16312700,"2022-10-18","BFIN"
995,1005,980,995,13259400,"2022-10-19","BFIN"
995,1015,985,1005,60429600,"2022-10-20","BFIN"
1005,1070,1005,1070,26136600,"2022-10-21","BFIN"
1060,1060,1000,1025,21930900,"2022-10-24","BFIN"
1025,1030,995,1000,16995100,"2022-10-25","BFIN"
1010,1020,1000,1005,7849400,"2022-10-26","BFIN"
1020,1120,1020,1090,52488900,"2022-10-27","BFIN"
1100,1110,1065,1100,18940100,"2022-10-28","BFIN"
1105,1130,1090,1105,30584900,"2022-10-31","BFIN"
1105,1110,1050,1070,38954100,"2022-11-01","BFIN"
1080,1105,1070,1105,19398700,"2022-11-02","BFIN"
1100,1110,1075,1110,17151900,"2022-11-03","BFIN"
1110,1115,1085,1090,10302800,"2022-11-04","BFIN"
1090,1135,1080,1130,12503300,"2022-11-07","BFIN"
1130,1145,1110,1110,5016900,"2022-11-08","BFIN"
1105,1125,1095,1115,2482900,"2022-11-09","BFIN"
1115,1145,1080,1105,8262600,"2022-11-10","BFIN"
1130,1130,1105,1110,3890000,"2022-11-11","BFIN"
1110,1115,1090,1115,4156000,"2022-11-14","BFIN"
1115,1120,1095,1100,2310500,"2022-11-15","BFIN"
1100,1100,1065,1085,9011300,"2022-11-16","BFIN"
1090,1140,1070,1140,25889900,"2022-11-17","BFIN"
1140,1150,1120,1145,8949200,"2022-11-18","BFIN"
1150,1150,1120,1125,9005700,"2022-11-21","BFIN"
1130,1135,1105,1110,3570300,"2022-11-22","BFIN"
1115,1125,1110,1110,2581300,"2022-11-23","BFIN"
1120,1120,1075,1085,9307600,"2022-11-24","BFIN"
1090,1100,1075,1095,3132600,"2022-11-25","BFIN"
1095,1110,1090,1105,6868500,"2022-11-28","BFIN"
1100,1105,1080,1105,8650400,"2022-11-29","BFIN"
1125,1145,1105,1140,29407600,"2022-11-30","BFIN"
1140,1140,1090,1090,8858000,"2022-12-01","BFIN"
1090,1105,1090,1100,5287500,"2022-12-02","BFIN"
1095,1120,1055,1100,10509900,"2022-12-05","BFIN"
1105,1110,1065,1085,10131700,"2022-12-06","BFIN"
1085,1105,1070,1095,4592600,"2022-12-07","BFIN"
1095,1095,1070,1090,7179600,"2022-12-08","BFIN"
1090,1115,1085,1105,10583400,"2022-12-09","BFIN"
1115,1135,1100,1120,16477800,"2022-12-12","BFIN"
1120,1120,1085,1085,9994400,"2022-12-13","BFIN"
1085,1100,1060,1080,12054700,"2022-12-14","BFIN"
1070,1075,1055,1060,8401700,"2022-12-15","BFIN"
1060,1070,1040,1060,8398900,"2022-12-16","BFIN"
1065,1070,1055,1055,4612400,"2022-12-19","BFIN"
1060,1065,1020,1035,6006800,"2022-12-20","BFIN"
1035,1040,1005,1010,6834900,"2022-12-21","BFIN"
1010,1035,1010,1025,3307400,"2022-12-22","BFIN"
1025,1045,1015,1030,1470800,"2022-12-23","BFIN"
1030,1040,1020,1025,946500,"2022-12-26","BFIN"
1030,1040,1025,1035,1662700,"2022-12-27","BFIN"
1035,1045,1015,1020,1048800,"2022-12-28","BFIN"
1020,1030,1015,1030,1175000,"2022-12-29","BFIN"
1030,1055,1010,1055,9761300,"2022-12-30","BFIN"
1050,1080,1030,1075,7781200,"2023-01-02","BFIN"
1075,1080,1060,1060,7403000,"2023-01-03","BFIN"
1060,1100,1055,1055,13888600,"2023-01-04","BFIN"
1055,1055,1020,1020,13100300,"2023-01-05","BFIN"
1020,1095,1010,1070,7647500,"2023-01-06","BFIN"
1075,1130,1075,1120,45098400,"2023-01-09","BFIN"
1120,1120,1080,1095,7193000,"2023-01-10","BFIN"
1105,1110,1045,1095,12545100,"2023-01-11","BFIN"
1095,1105,1090,1095,3249200,"2023-01-12","BFIN"
1105,1105,1080,1090,3104800,"2023-01-13","BFIN"
1095,1125,1085,1125,8944000,"2023-01-16","BFIN"
1125,1140,1105,1135,9137400,"2023-01-17","BFIN"
1140,1140,1100,1120,3895300,"2023-01-18","BFIN"
1115,1145,1110,1145,6995200,"2023-01-19","BFIN"
1150,1155,1125,1150,6651000,"2023-01-20","BFIN"
1140,1145,1120,1145,3307800,"2023-01-24","BFIN"
1145,1160,1130,1130,2654800,"2023-01-25","BFIN"
1130,1135,1090,1095,14991900,"2023-01-26","BFIN"
1095,1150,1085,1100,13981600,"2023-01-27","BFIN"
1100,1110,1095,1100,8130500,"2023-01-30","BFIN"
1090,1165,1085,1155,26296800,"2023-01-31","BFIN"
1155,1180,1130,1160,9391200,"2023-02-01","BFIN"
1160,1225,1155,1195,17479000,"2023-02-02","BFIN"
1195,1260,1195,1260,33689000,"2023-02-03","BFIN"
1250,1260,1205,1240,12624500,"2023-02-06","BFIN"
1245,1250,1205,1250,9798600,"2023-02-07","BFIN"
1250,1290,1235,1250,26715800,"2023-02-08","BFIN"
1255,1280,1245,1265,13990000,"2023-02-09","BFIN"
1265,1280,1235,1250,23268300,"2023-02-10","BFIN"
1250,1275,1245,1275,13433300,"2023-02-13","BFIN"
1290,1295,1245,1275,21308700,"2023-02-14","BFIN"
1290,1290,1260,1280,10216800,"2023-02-15","BFIN"
1280,1320,1275,1310,22847200,"2023-02-16","BFIN"
1310,1335,1300,1330,15754700,"2023-02-17","BFIN"
1330,1395,1315,1365,30060400,"2023-02-20","BFIN"
1365,1370,1345,1345,6207300,"2023-02-21","BFIN"
1325,1350,1260,1300,26356600,"2023-02-22","BFIN"
1300,1340,1290,1340,12099400,"2023-02-23","BFIN"
1340,1395,1315,1315,39825400,"2023-02-24","BFIN"
1320,1335,1300,1325,8886600,"2023-02-27","BFIN"
1325,1375,1315,1365,11230000,"2023-02-28","BFIN"
1365,1385,1340,1350,5563800,"2023-03-01","BFIN"
1350,1380,1340,1370,5959200,"2023-03-02","BFIN"
1370,1395,1335,1340,9679500,"2023-03-03","BFIN"
1340,1370,1340,1350,4685400,"2023-03-06","BFIN"
1345,1400,1345,1375,8942800,"2023-03-07","BFIN"
1375,1385,1325,1385,8630100,"2023-03-08","BFIN"
1385,1385,1360,1375,2554600,"2023-03-09","BFIN"
1375,1375,1335,1340,2177800,"2023-03-10","BFIN"
1335,1345,1305,1320,12644300,"2023-03-13","BFIN"
1305,1320,1260,1285,20045600,"2023-03-14","BFIN"
1280,1315,1275,1295,23991700,"2023-03-15","BFIN"
1285,1285,1215,1240,17100200,"2023-03-16","BFIN"
1240,1330,1230,1295,21227200,"2023-03-17","BFIN"
1295,1295,1250,1270,3063300,"2023-03-20","BFIN"
1260,1300,1260,1300,1883100,"2023-03-21","BFIN"
1300,1330,1275,1330,9333500,"2023-03-24","BFIN"
1335,1335,1285,1290,4821400,"2023-03-27","BFIN"
1295,1320,1280,1300,3603200,"2023-03-28","BFIN"
1300,1320,1295,1305,8942600,"2023-03-29","BFIN"
1305,1320,1300,1305,6701800,"2023-03-30","BFIN"
1310,1315,1290,1315,4234200,"2023-03-31","BFIN"
1315,1350,1315,1335,6167000,"2023-04-03","BFIN"
1330,1330,1305,1330,9216400,"2023-04-04","BFIN"
1330,1335,1320,1330,6619800,"2023-04-05","BFIN"
1325,1360,1315,1355,7899400,"2023-04-06","BFIN"
1355,1370,1355,1365,9777300,"2023-04-10","BFIN"
1365,1380,1350,1365,1948900,"2023-04-11","BFIN"
1365,1365,1350,1355,1886700,"2023-04-12","BFIN"
1350,1355,1325,1345,5410100,"2023-04-13","BFIN"
1345,1345,1315,1315,2708100,"2023-04-14","BFIN"
1315,1355,1315,1350,7220100,"2023-04-17","BFIN"
1340,1350,1305,1320,7037800,"2023-04-18","BFIN"
1320,1335,1260,1320,12452500,"2023-04-26","BFIN"
1365,1365,1320,1320,4392600,"2023-04-27","BFIN"
1320,1375,1290,1375,5985400,"2023-04-28","BFIN"
1370,1380,1320,1355,6923200,"2023-05-02","BFIN"
1360,1360,1315,1355,2805600,"2023-05-03","BFIN"
1340,1350,1305,1310,7518700,"2023-05-04","BFIN"
1310,1330,1290,1305,6037300,"2023-05-05","BFIN"
1305,1315,1285,1300,8535400,"2023-05-08","BFIN"
1300,1315,1285,1310,5129100,"2023-05-09","BFIN"
1315,1330,1295,1300,12531300,"2023-05-10","BFIN"
1300,1305,1285,1295,4308100,"2023-05-11","BFIN"
1290,1300,1260,1275,7501800,"2023-05-12","BFIN"
1275,1290,1265,1290,1565500,"2023-05-15","BFIN"
1295,1300,1265,1270,6965000,"2023-05-16","BFIN"
1270,1300,1250,1280,9224100,"2023-05-17","BFIN"
1290,1300,1280,1295,6636000,"2023-05-19","BFIN"
1295,1300,1220,1235,25697500,"2023-05-22","BFIN"
1235,1245,1205,1225,68445200,"2023-05-23","BFIN"
1225,1270,1225,1270,32904300,"2023-05-24","BFIN"
1270,1305,1250,1290,29986300,"2023-05-25","BFIN"
1275,1280,1255,1280,5131700,"2023-05-26","BFIN"
1280,1285,1255,1270,4447100,"2023-05-29","BFIN"
1270,1330,1270,1330,36994100,"2023-05-30","BFIN"
1330,1330,1305,1305,32172000,"2023-05-31","BFIN"
1310,1340,1230,1340,10038300,"2023-06-05","BFIN"
1340,1340,1300,1335,7196400,"2023-06-06","BFIN"
1330,1340,1305,1340,11471700,"2023-06-07","BFIN"
1340,1350,1315,1340,9817000,"2023-06-08","BFIN"
1340,1450,1335,1430,83768500,"2023-06-09","BFIN"
1445,1525,1430,1520,65180200,"2023-06-12","BFIN"
1515,1535,1450,1485,26119200,"2023-06-13","BFIN"
1455,1520,1455,1520,15106600,"2023-06-14","BFIN"
1520,1535,1490,1500,8323700,"2023-06-15","BFIN"
1500,1525,1470,1480,6968500,"2023-06-16","BFIN"
1475,1495,1375,1385,29444200,"2023-06-19","BFIN"
1385,1460,1365,1380,30891200,"2023-06-20","BFIN"
1380,1425,1380,1410,8846200,"2023-06-21","BFIN"
1410,1435,1400,1410,13867700,"2023-06-22","BFIN"
1410,1410,1365,1370,11272900,"2023-06-23","BFIN"
1385,1435,1385,1400,19258000,"2023-06-26","BFIN"
1400,1455,1385,1430,51704000,"2023-06-27","BFIN"
1435,1455,1425,1440,17167100,"2023-07-03","BFIN"
1445,1445,1400,1415,10606000,"2023-07-04","BFIN"
1415,1430,1380,1410,7122400,"2023-07-05","BFIN"
1410,1410,1385,1385,7633000,"2023-07-06","BFIN"
1390,1395,1335,1350,19092700,"2023-07-07","BFIN"
1350,1395,1350,1380,10032400,"2023-07-10","BFIN"
1385,1390,1370,1385,10211500,"2023-07-11","BFIN"
1385,1395,1360,1360,6694600,"2023-07-12","BFIN"
1365,1430,1350,1400,26392100,"2023-07-13","BFIN"
1405,1420,1380,1390,16296700,"2023-07-14","BFIN"
1385,1400,1355,1355,19846100,"2023-07-17","BFIN"
1360,1370,1290,1325,68322100,"2023-07-18","BFIN"
1330,1375,1325,1370,36712300,"2023-07-20","BFIN"
1370,1380,1345,1370,13373400,"2023-07-21","BFIN"
1385,1390,1350,1355,21256500,"2023-07-24","BFIN"
1355,1355,1325,1335,30181000,"2023-07-25","BFIN"
1335,1350,1315,1340,16923300,"2023-07-26","BFIN"
1335,1335,1265,1305,102575700,"2023-07-27","BFIN"
1305,1305,1260,1280,53424800,"2023-07-28","BFIN"
1280,1325,1275,1320,39443100,"2023-07-31","BFIN"
1320,1320,1280,1290,22158200,"2023-08-01","BFIN"
1290,1295,1260,1270,27377600,"2023-08-02","BFIN"
1270,1290,1260,1290,25892900,"2023-08-03","BFIN"
1295,1295,1260,1280,8960500,"2023-08-04","BFIN"
1280,1285,1240,1255,33857200,"2023-08-07","BFIN"
1260,1285,1250,1275,14428800,"2023-08-08","BFIN"
1275,1280,1240,1240,29660800,"2023-08-09","BFIN"
1250,1255,1220,1230,14838100,"2023-08-10","BFIN"
1230,1240,1220,1230,12684700,"2023-08-11","BFIN"
1230,1250,1230,1250,12080000,"2023-08-14","BFIN"
1250,1280,1250,1265,32550800,"2023-08-15","BFIN"
1275,1275,1260,1270,8517800,"2023-08-16","BFIN"
1270,1275,1260,1275,10637300,"2023-08-18","BFIN"
1275,1275,1235,1235,18074900,"2023-08-21","BFIN"
1235,1245,1180,1200,41483800,"2023-08-22","BFIN"
1200,1225,1170,1215,26110200,"2023-08-23","BFIN"
1205,1230,1205,1225,6374200,"2023-08-24","BFIN"
1225,1230,1200,1220,5172400,"2023-08-25","BFIN"
1220,1240,1210,1235,5884400,"2023-08-28","BFIN"
1230,1240,1180,1200,19465200,"2023-08-29","BFIN"
1200,1270,1195,1220,38173400,"2023-08-30","BFIN"
1225,1225,1185,1200,23247800,"2023-08-31","BFIN"
1220,1220,1195,1210,8312100,"2023-09-01","BFIN"
1210,1220,1185,1215,9219300,"2023-09-04","BFIN"
1215,1215,1190,1195,8420700,"2023-09-05","BFIN"
1200,1205,1170,1170,13128600,"2023-09-06","BFIN"
1175,1185,1150,1175,12372200,"2023-09-07","BFIN"
1160,1170,1135,1150,15243700,"2023-09-08","BFIN"
1150,1175,1140,1175,12493600,"2023-09-11","BFIN"
1175,1200,1165,1190,13568500,"2023-09-12","BFIN"
1190,1190,1165,1180,3795400,"2023-09-13","BFIN"
1180,1185,1165,1175,3821600,"2023-09-14","BFIN"
1180,1180,1150,1150,8749400,"2023-09-15","BFIN"
1150,1160,1110,1145,22229800,"2023-09-18","BFIN"
1145,1145,1100,1115,16888800,"2023-09-19","BFIN"
1115,1165,1115,1140,26099800,"2023-09-20","BFIN"
1150,1155,1105,1110,25307600,"2023-09-21","BFIN"
1110,1130,1085,1100,15045600,"2023-09-22","BFIN"
1100,1125,1075,1100,18566900,"2023-09-25","BFIN"
1105,1115,1085,1090,5494500,"2023-09-26","BFIN"
1090,1140,1085,1135,10316500,"2023-09-27","BFIN"
1130,1185,1120,1145,84200700,"2023-09-29","BFIN"
1145,1150,1095,1100,12099700,"2023-10-02","BFIN"
1105,1105,1085,1095,8923700,"2023-10-03","BFIN"
1090,1110,1050,1080,18176000,"2023-10-04","BFIN"
1085,1105,1075,1075,7845000,"2023-10-05","BFIN"
1075,1095,1070,1075,3710000,"2023-10-06","BFIN"
1070,1075,1040,1045,9763600,"2023-10-09","BFIN"
1045,1130,1045,1100,16597500,"2023-10-10","BFIN"
1105,1110,1075,1075,10124100,"2023-10-11","BFIN"
1075,1105,1075,1085,13916900,"2023-10-12","BFIN"
1090,1090,1070,1070,3037300,"2023-10-13","BFIN"
1080,1080,1035,1050,15867400,"2023-10-16","BFIN"
1055,1100,1045,1095,14322800,"2023-10-17","BFIN"
1095,1145,1095,1145,26305600,"2023-10-18","BFIN"
1145,1150,1090,1105,15339800,"2023-10-19","BFIN"
1105,1130,1050,1090,15402300,"2023-10-20","BFIN"
1090,1095,1015,1015,11752300,"2023-10-23","BFIN"
1015,1035,1015,1015,10991600,"2023-10-24","BFIN"
1015,1050,1015,1030,8822300,"2023-10-25","BFIN"
1035,1050,955,1000,48130800,"2023-10-26","BFIN"
1000,1015,1000,1000,6364800,"2023-10-27","BFIN"
1000,1010,985,1000,6432800,"2023-10-30","BFIN"
1005,1050,1005,1025,21133800,"2023-10-31","BFIN"
1025,1050,1020,1020,12728500,"2023-11-01","BFIN"
1020,1090,1020,1050,30434600,"2023-11-02","BFIN"
1050,1070,1040,1045,13583500,"2023-11-03","BFIN"
1050,1075,1020,1040,18017900,"2023-11-06","BFIN"
1050,1080,1045,1070,10604400,"2023-11-07","BFIN"
1075,1075,1055,1075,3099400,"2023-11-08","BFIN"
1075,1115,1060,1105,18252100,"2023-11-09","BFIN"
1105,1115,1090,1095,3939200,"2023-11-10","BFIN"
1105,1140,1100,1110,13870700,"2023-11-13","BFIN"
1110,1110,1070,1100,8579100,"2023-11-14","BFIN"
1100,1120,1095,1100,20978700,"2023-11-15","BFIN"
1100,1100,1070,1090,8385300,"2023-11-16","BFIN"
1085,1095,1070,1075,9989600,"2023-11-17","BFIN"
1075,1090,1065,1070,5716600,"2023-11-20","BFIN"
1070,1140,1065,1115,21698100,"2023-11-21","BFIN"
1120,1135,1110,1120,14999100,"2023-11-22","BFIN"
1125,1210,1120,1195,54839100,"2023-11-23","BFIN"
1195,1215,1170,1195,32338300,"2023-11-24","BFIN"
1195,1200,1150,1195,14981000,"2023-11-27","BFIN"
1195,1210,1190,1195,11388100,"2023-11-28","BFIN"
1195,1200,1160,1185,11062600,"2023-11-29","BFIN"
1185,1190,1155,1155,21114200,"2023-11-30","BFIN"
1150,1175,1130,1160,8737400,"2023-12-01","BFIN"
1170,1185,1120,1155,23701300,"2023-12-04","BFIN"
1160,1160,1115,1115,16670600,"2023-12-05","BFIN"
1125,1185,1115,1150,21674700,"2023-12-06","BFIN"
1150,1165,1135,1140,7439400,"2023-12-07","BFIN"
1150,1160,1115,1125,8204100,"2023-12-08","BFIN"
1125,1145,1080,1115,5052200,"2023-12-11","BFIN"
1115,1185,1100,1160,23303200,"2023-12-12","BFIN"
1165,1185,1145,1170,10562500,"2023-12-13","BFIN"
1165,1210,1165,1165,8048100,"2023-12-14","BFIN"
1200,1200,1150,1180,6464400,"2023-12-15","BFIN"
1180,1180,1080,1110,45881100,"2023-12-18","BFIN"
1110,1160,1110,1140,9058200,"2023-12-19","BFIN"
1140,1150,1130,1145,6365700,"2023-12-20","BFIN"
1145,1145,1110,1120,7636500,"2023-12-21","BFIN"
1120,1170,1120,1170,13413700,"2023-12-22","BFIN"
1170,1175,1145,1165,8276300,"2023-12-27","BFIN"
1165,1190,1155,1180,21217500,"2023-12-28","BFIN"
1185,1210,1170,1205,40757900,"2023-12-29","BFIN"
1210,1210,1160,1165,6585600,"2024-01-02","BFIN"
1165,1185,1150,1160,5598900,"2024-01-03","BFIN"
1165,1195,1150,1170,8021300,"2024-01-04","BFIN"
1170,1175,1150,1150,14655800,"2024-01-05","BFIN"
1155,1165,1125,1160,10992300,"2024-01-08","BFIN"
1160,1170,1145,1160,5208500,"2024-01-09","BFIN"
1160,1170,1150,1160,3989400,"2024-01-10","BFIN"
1150,1175,1150,1170,12908700,"2024-01-11","BFIN"
1170,1185,1165,1165,6973100,"2024-01-12","BFIN"
1160,1220,1155,1205,35499500,"2024-01-15","BFIN"
1205,1215,1200,1200,16937700,"2024-01-16","BFIN"
1190,1210,1170,1185,10179000,"2024-01-17","BFIN"
1185,1210,1185,1205,17816700,"2024-01-18","BFIN"
1205,1210,1190,1195,7536400,"2024-01-19","BFIN"
1200,1265,1195,1240,30902100,"2024-01-22","BFIN"
1240,1250,1205,1220,15535600,"2024-01-23","BFIN"
1220,1250,1205,1230,20896700,"2024-01-24","BFIN"
1230,1265,1215,1215,29348600,"2024-01-25","BFIN"
1215,1235,1165,1215,14240000,"2024-01-26","BFIN"
1215,1235,1205,1235,12434800,"2024-01-29","BFIN"
1235,1235,1210,1220,9833200,"2024-01-30","BFIN"
1220,1230,1190,1215,40651100,"2024-01-31","BFIN"
1215,1215,1195,1200,6300000,"2024-02-01","BFIN"
1205,1230,1180,1225,18398400,"2024-02-02","BFIN"
1225,1230,1200,1215,10324500,"2024-02-05","BFIN"
1215,1300,1215,1260,54650400,"2024-02-06","BFIN"
1270,1290,1265,1285,9727600,"2024-02-07","BFIN"
1285,1285,1265,1275,8011600,"2024-02-12","BFIN"
1290,1290,1265,1275,8849300,"2024-02-13","BFIN"
1290,1335,1275,1310,34480400,"2024-02-15","BFIN"
1310,1320,1285,1305,13478900,"2024-02-16","BFIN"
1305,1305,1260,1280,22723500,"2024-02-19","BFIN"
1280,1330,1280,1315,19335100,"2024-02-20","BFIN"
1325,1325,1305,1315,10551800,"2024-02-21","BFIN"
1320,1360,1320,1350,38903500,"2024-02-22","BFIN"
1350,1350,1320,1330,4759100,"2024-02-23","BFIN"
1330,1360,1285,1335,17836100,"2024-02-26","BFIN"
1320,1355,1320,1355,12055900,"2024-02-27","BFIN"
1355,1360,1320,1340,16288000,"2024-02-28","BFIN"
1340,1380,1335,1380,21498700,"2024-02-29","BFIN"
1380,1380,1350,1375,4023300,"2024-03-01","BFIN"
1375,1375,1330,1335,9999000,"2024-03-04","BFIN"
1335,1345,1295,1315,25024100,"2024-03-05","BFIN"
1315,1325,1285,1300,17851900,"2024-03-06","BFIN"
1295,1320,1290,1300,22559500,"2024-03-07","BFIN"
1305,1305,1275,1300,11919400,"2024-03-08","BFIN"
1300,1320,1275,1280,24661700,"2024-03-13","BFIN"
1280,1290,1255,1280,12000300,"2024-03-14","BFIN"
1280,1310,1280,1290,23749500,"2024-03-15","BFIN"
1285,1315,1285,1300,15757700,"2024-03-18","BFIN"
1305,1315,1275,1295,19367200,"2024-03-19","BFIN"
1305,1325,1275,1325,10316700,"2024-03-20","BFIN"
1325,1340,1300,1300,9538600,"2024-03-21","BFIN"
1300,1320,1300,1300,5330800,"2024-03-22","BFIN"
1315,1315,1295,1315,7182600,"2024-03-25","BFIN"
1340,1340,1315,1325,8762800,"2024-03-26","BFIN"
1325,1330,1295,1325,10494100,"2024-03-27","BFIN"
1320,1340,1290,1340,16659300,"2024-03-28","BFIN"
1335,1340,1270,1285,20478900,"2024-04-01","BFIN"
1285,1305,1280,1300,18628600,"2024-04-02","BFIN"
1300,1300,1240,1260,23406100,"2024-04-03","BFIN"
1260,1280,1245,1270,6118700,"2024-04-04","BFIN"
1265,1275,1250,1250,22558900,"2024-04-05","BFIN"
1245,1245,1175,1195,16652300,"2024-04-16","BFIN"
1195,1205,1135,1145,23622000,"2024-04-17","BFIN"
1150,1185,1130,1175,13235700,"2024-04-18","BFIN"
1175,1175,1120,1140,5837700,"2024-04-19","BFIN"
1140,1165,1115,1115,9371700,"2024-04-22","BFIN"
1135,1165,1135,1160,2852300,"2024-04-23","BFIN"
1165,1165,1110,1110,7169300,"2024-04-24","BFIN"
1115,1160,995,995,28106800,"2024-04-25","BFIN"
995,1080,965,1000,122114500,"2024-04-26","BFIN"
1050,1050,990,1015,34992700,"2024-04-29","BFIN"
1005,1055,995,1050,21928300,"2024-04-30","BFIN"
1050,1060,1025,1055,31610500,"2024-05-02","BFIN"
1055,1105,1035,1080,20336500,"2024-05-03","BFIN"
1080,1095,1040,1040,8097000,"2024-05-06","BFIN"
1040,1040,990,995,52686800,"2024-05-07","BFIN"
995,1050,995,1025,58034900,"2024-05-08","BFIN"
1035,1050,1020,1035,27799300,"2024-05-13","BFIN"
1040,1060,1025,1050,17628900,"2024-05-14","BFIN"
1050,1065,1045,1060,18592100,"2024-05-15","BFIN"
1060,1120,1060,1080,10823500,"2024-05-16","BFIN"
1085,1100,1070,1080,5297000,"2024-05-17","BFIN"
1080,1095,1060,1060,11732500,"2024-05-20","BFIN"
1070,1075,1050,1060,40374900,"2024-05-21","BFIN"
1060,1075,1060,1070,25795800,"2024-05-22","BFIN"
1075,1110,1050,1090,19057500,"2024-05-27","BFIN"
1090,1105,1070,1070,4764400,"2024-05-28","BFIN"
1100,1100,1025,1045,16071500,"2024-05-29","BFIN"
1050,1050,985,1015,21095000,"2024-05-30","BFIN"
1015,1030,995,1015,16171400,"2024-05-31","BFIN"
1015,1040,1000,1030,10145900,"2024-06-03","BFIN"
1035,1035,995,995,15998300,"2024-06-04","BFIN"
1000,1010,990,990,5927500,"2024-06-05","BFIN"
995,1000,980,990,6389000,"2024-06-06","BFIN"
990,995,975,980,7018500,"2024-06-07","BFIN"
980,1005,970,990,20371900,"2024-06-10","BFIN"
995,995,955,970,26418300,"2024-06-11","BFIN"
970,970,875,910,65004400,"2024-06-12","BFIN"
915,925,880,880,18688400,"2024-06-13","BFIN"
885,895,810,810,32639300,"2024-06-14","BFIN"
805,880,800,845,43536000,"2024-06-19","BFIN"
850,900,850,885,10456300,"2024-06-20","BFIN"
885,920,880,905,11110200,"2024-06-21","BFIN"
905,915,885,885,4028500,"2024-06-24","BFIN"
890,890,860,865,3863900,"2024-06-25","BFIN"
865,900,860,900,18111400,"2024-06-26","BFIN"
900,925,895,895,19397300,"2024-06-27","BFIN"
895,960,895,945,77136100,"2024-06-28","BFIN"
950,955,920,930,7353400,"2024-07-01","BFIN"
930,935,880,890,18147500,"2024-07-02","BFIN"
895,900,870,875,8548400,"2024-07-03","BFIN"
875,905,875,895,6567900,"2024-07-04","BFIN"
900,905,880,880,9847400,"2024-07-05","BFIN"
880,895,860,880,20107300,"2024-07-08","BFIN"
880,895,875,880,11880000,"2024-07-09","BFIN"
880,890,870,870,6362200,"2024-07-10","BFIN"
875,880,840,845,17895900,"2024-07-11","BFIN"
845,880,840,870,14802800,"2024-07-12","BFIN"
875,875,855,865,3327300,"2024-07-15","BFIN"
865,865,850,855,2838400,"2024-07-16","BFIN"
855,865,840,845,6458900,"2024-07-17","BFIN"
845,860,840,845,7889300,"2024-07-18","BFIN"
845,855,840,840,4447800,"2024-07-19","BFIN"
845,850,835,850,10578000,"2024-07-22","BFIN"
850,855,835,840,7344000,"2024-07-23","BFIN"
840,845,820,820,8729900,"2024-07-24","BFIN"
825,825,800,810,6708600,"2024-07-25","BFIN"
810,820,805,805,4325300,"2024-07-26","BFIN"
805,875,800,855,45884500,"2024-07-29","BFIN"
860,915,855,885,79403800,"2024-07-30","BFIN"
890,910,885,895,37809500,"2024-07-31","BFIN"
900,960,900,940,34476300,"2024-08-01","BFIN"
940,945,900,900,17393900,"2024-08-02","BFIN"
940,940,845,855,14857400,"2024-08-05","BFIN"
860,910,860,900,33356200,"2024-08-06","BFIN"
900,910,895,895,13920600,"2024-08-07","BFIN"
895,910,895,895,9044100,"2024-08-08","BFIN"
900,920,900,905,7473600,"2024-08-09","BFIN"
910,915,885,885,12006600,"2024-08-12","BFIN"
890,960,885,950,35867900,"2024-08-13","BFIN"
950,985,950,955,24903900,"2024-08-14","BFIN"
955,980,940,950,17651000,"2024-08-15","BFIN"
950,970,940,950,10349700,"2024-08-16","BFIN"
950,990,950,990,24649400,"2024-08-19","BFIN"
990,1005,985,990,27020400,"2024-08-20","BFIN"
990,1000,975,990,9743500,"2024-08-21","BFIN"
990,1005,970,985,9051100,"2024-08-22","BFIN"
985,1035,985,1020,13328400,"2024-08-23","BFIN"
1025,1040,995,1010,14727700,"2024-08-26","BFIN"
1025,1025,990,1000,14738000,"2024-08-27","BFIN"
1000,1010,1000,1000,23687200,"2024-08-28","BFIN"
1000,1025,1000,1005,13923600,"2024-08-29","BFIN"
1005,1020,995,1015,17997600,"2024-08-30","BFIN"
1015,1015,990,995,8329000,"2024-09-02","BFIN"
990,995,940,955,19500600,"2024-09-03","BFIN"
950,955,925,940,6553700,"2024-09-04","BFIN"
945,1010,940,980,35261700,"2024-09-05","BFIN"
990,1005,980,1000,17365000,"2024-09-06","BFIN"
1000,1005,980,980,5015100,"2024-09-09","BFIN"
985,1010,965,1005,16952900,"2024-09-10","BFIN"
1005,1015,990,1000,16443400,"2024-09-11","BFIN"
1005,1015,1000,1010,6334200,"2024-09-12","BFIN"
1010,1020,1000,1005,20213400,"2024-09-13","BFIN"
1005,1060,985,1045,18584600,"2024-09-17","BFIN"
1045,1055,1035,1040,19950400,"2024-09-18","BFIN"
1050,1055,1025,1035,14385600,"2024-09-19","BFIN"
1035,1045,990,1015,30060900,"2024-09-20","BFIN"
1015,1015,1000,1010,3489300,"2024-09-23","BFIN"
1010,1040,1005,1040,15373100,"2024-09-24","BFIN"
1040,1045,1020,1035,9997600,"2024-09-25","BFIN"
1030,1035,1010,1020,19364300,"2024-09-26","BFIN"
1020,1020,1000,1005,6341700,"2024-09-27","BFIN"
1005,1040,985,1040,16016400,"2024-09-30","BFIN"
1000,1040,975,985,25989000,"2024-10-01","BFIN"
990,990,960,965,11582700,"2024-10-02","BFIN"
970,975,935,935,17854400,"2024-10-03","BFIN"
935,955,905,915,20486100,"2024-10-04","BFIN"
915,975,900,955,30688100,"2024-10-07","BFIN"
955,975,940,960,8005600,"2024-10-08","BFIN"
960,975,945,965,6098700,"2024-10-09","BFIN"
970,970,950,950,1606500,"2024-10-10","BFIN"
950,965,945,950,3294300,"2024-10-11","BFIN"
950,960,950,950,1461500,"2024-10-14","BFIN"
955,965,945,965,11159900,"2024-10-15","BFIN"
960,970,945,945,3290000,"2024-10-16","BFIN"
950,955,940,945,3756800,"2024-10-17","BFIN"
950,955,945,945,2070200,"2024-10-18","BFIN"
945,955,945,955,2638700,"2024-10-21","BFIN"
950,960,950,950,1774700,"2024-10-22","BFIN"
950,975,945,965,7889400,"2024-10-23","BFIN"
970,985,965,975,8346800,"2024-10-24","BFIN"
975,990,970,975,5182700,"2024-10-25","BFIN"
980,985,955,975,4271800,"2024-10-28","BFIN"
975,1020,975,1000,26557500,"2024-10-29","BFIN"
1005,1010,980,990,6524700,"2024-10-30","BFIN"
995,1000,985,990,4313000,"2024-10-31","BFIN"
990,1005,985,1000,8620900,"2024-11-01","BFIN"
1000,1005,970,975,6805900,"2024-11-04","BFIN"
975,995,960,985,4935800,"2024-11-05","BFIN"
985,995,965,970,2694600,"2024-11-06","BFIN"
970,985,950,980,3028500,"2024-11-07","BFIN"
980,990,955,960,1565000,"2024-11-08","BFIN"
960,960,915,935,9983200,"2024-11-11","BFIN"
935,945,920,930,9674600,"2024-11-12","BFIN"
930,930,900,910,16493600,"2024-11-13","BFIN"
920,920,875,880,14691500,"2024-11-14","BFIN"
880,885,855,860,5071500,"2024-11-15","BFIN"
860,905,855,880,5420600,"2024-11-18","BFIN"
880,890,860,865,5823800,"2024-11-19","BFIN"
865,950,865,945,23843100,"2024-11-20","BFIN"
950,955,920,925,14099300,"2024-11-21","BFIN"
940,945,915,920,4327300,"2024-11-22","BFIN"
920,945,890,890,6896600,"2024-11-25","BFIN"
895,915,850,870,21996200,"2024-11-26","BFIN"
870,915,870,910,11185200,"2024-11-28","BFIN"
915,930,885,930,16682000,"2024-11-29","BFIN"
925,935,880,895,5437100,"2024-12-02","BFIN"
890,915,890,900,2735400,"2024-12-03","BFIN"
910,945,900,940,5511700,"2024-12-04","BFIN"
950,950,925,930,2726500,"2024-12-05","BFIN"
930,945,925,930,2489500,"2024-12-06","BFIN"
950,950,915,930,10025700,"2024-12-09","BFIN"
930,935,920,925,3406100,"2024-12-10","BFIN"
930,945,930,940,7653600,"2024-12-11","BFIN"
925,925,900,915,5199200,"2024-12-12","BFIN"
920,920,905,905,995200,"2024-12-13","BFIN"
905,910,895,900,5854300,"2024-12-16","BFIN"
900,905,895,905,8398800,"2024-12-17","BFIN"
905,905,885,900,6194600,"2024-12-18","BFIN"
885,885,865,875,2505900,"2024-12-19","BFIN"
875,915,875,890,14770100,"2024-12-20","BFIN"
900,920,895,905,2010800,"2024-12-23","BFIN"
905,910,895,895,2486700,"2024-12-24","BFIN"
895,955,895,940,34181000,"2024-12-27","BFIN"
950,950,900,945,50201400,"2024-12-30","BFIN"
940,940,920,930,2252600,"2025-01-02","BFIN"
925,930,900,905,6155300,"2025-01-03","BFIN"
905,910,895,905,3265700,"2025-01-06","BFIN"
905,905,890,895,2083800,"2025-01-07","BFIN"
895,900,870,875,3649600,"2025-01-08","BFIN"
875,895,875,885,841100,"2025-01-09","BFIN"
895,895,875,875,930300,"2025-01-10","BFIN"
875,880,870,870,1508500,"2025-01-13","BFIN"
870,880,860,870,1742800,"2025-01-14","BFIN"
865,885,865,880,4941000,"2025-01-15","BFIN"
880,920,880,900,5920500,"2025-01-16","BFIN"
900,915,870,885,3904100,"2025-01-17","BFIN"
890,900,885,895,2009300,"2025-01-20","BFIN"
900,905,890,890,1185600,"2025-01-21","BFIN"
890,900,885,890,895300,"2025-01-22","BFIN"
890,890,880,890,1103100,"2025-01-23","BFIN"
890,895,880,885,1580900,"2025-01-24","BFIN"
885,890,875,880,1792700,"2025-01-30","BFIN"
885,905,875,880,4448400,"2025-01-31","BFIN"
875,880,855,880,2753300,"2025-02-03","BFIN"
885,885,865,875,1051200,"2025-02-04","BFIN"
875,875,855,855,1040800,"2025-02-05","BFIN"
865,870,835,845,3512500,"2025-02-06","BFIN"
855,865,840,855,891700,"2025-02-07","BFIN"
860,860,835,840,945800,"2025-02-10","BFIN"
850,850,820,830,2230400,"2025-02-11","BFIN"
830,840,825,830,1173000,"2025-02-12","BFIN"
830,835,815,825,1599200,"2025-02-13","BFIN"
830,830,815,825,2716300,"2025-02-14","BFIN"
830,860,830,860,1388700,"2025-02-17","BFIN"
860,880,860,875,8699900,"2025-02-18","BFIN"
875,880,865,870,1318600,"2025-02-19","BFIN"
870,875,850,855,2167100,"2025-02-20","BFIN"
855,890,850,885,1955800,"2025-02-21","BFIN"
885,885,865,885,5678700,"2025-02-24","BFIN"
890,915,890,895,23438800,"2025-02-25","BFIN"
900,900,890,890,1425300,"2025-02-26","BFIN"
890,895,840,875,5485100,"2025-02-27","BFIN"
870,875,825,840,8778100,"2025-02-28","BFIN"
845,860,820,840,7123900,"2025-03-03","BFIN"
840,860,825,850,5876900,"2025-03-04","BFIN"