"Open","High","Low","Close","Volume","Date","Emiten"
233.238021850586,253.697494506836,229.146133422852,253.697494506836,17340375,"2007-01-02","BNBA"
253.697494506836,257.789398193359,249.605606079102,253.697494506836,12590131,"2007-01-03","BNBA"
257.789398193359,257.789398193359,253.697494506836,257.789398193359,26124814,"2007-01-04","BNBA"
261.881286621094,261.881286621094,253.697494506836,261.881286621094,31274628,"2007-01-05","BNBA"
257.789398193359,261.881286621094,257.789398193359,257.789398193359,28122665,"2007-01-08","BNBA"
257.789398193359,261.881286621094,257.789398193359,257.789398193359,30744311,"2007-01-09","BNBA"
257.789398193359,257.789398193359,241.421813964844,245.513702392578,25071512,"2007-01-10","BNBA"
245.513702392578,253.697494506836,245.513702392578,245.513702392578,30975255,"2007-01-11","BNBA"
245.513702392578,249.605606079102,237.329925537109,245.513702392578,31160378,"2007-01-12","BNBA"
253.697494506836,253.697494506836,245.513702392578,253.697494506836,31321061,"2007-01-15","BNBA"
257.789398193359,257.789398193359,253.697494506836,257.789398193359,30255540,"2007-01-16","BNBA"
257.789398193359,257.789398193359,253.697494506836,257.789398193359,30907438,"2007-01-17","BNBA"
249.605606079102,257.789398193359,245.513702392578,249.605606079102,6430394,"2007-01-18","BNBA"
245.513702392578,249.605606079102,241.421813964844,245.513702392578,3492269,"2007-01-19","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,24932823,"2007-01-22","BNBA"
245.513702392578,245.513702392578,241.421813964844,245.513702392578,24678051,"2007-01-23","BNBA"
245.513702392578,249.605606079102,245.513702392578,245.513702392578,9443668,"2007-01-24","BNBA"
241.421813964844,245.513702392578,241.421813964844,241.421813964844,9356911,"2007-01-25","BNBA"
241.421813964844,241.421813964844,237.329925537109,241.421813964844,11209353,"2007-01-26","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,7059687,"2007-01-29","BNBA"
241.421813964844,241.421813964844,237.329925537109,241.421813964844,4488751,"2007-01-30","BNBA"
241.421813964844,241.421813964844,237.329925537109,241.421813964844,1697868,"2007-01-31","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,455168,"2007-02-01","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,1900097,"2007-02-02","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,3451945,"2007-02-05","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,2755446,"2007-02-06","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,1284246,"2007-02-07","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,1590338,"2007-02-08","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,2610648,"2007-02-09","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,1281802,"2007-02-12","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,812581,"2007-02-13","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,2468293,"2007-02-14","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,1283024,"2007-02-15","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,358024,"2007-02-16","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,2871530,"2007-02-19","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,1038638,"2007-02-20","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,2548941,"2007-02-21","BNBA"
233.238021850586,237.329925537109,233.238021850586,233.238021850586,3189231,"2007-02-22","BNBA"
233.238021850586,233.238021850586,233.238021850586,233.238021850586,6434671,"2007-02-23","BNBA"
229.146133422852,237.329925537109,229.146133422852,229.146133422852,1817617,"2007-02-26","BNBA"
225.054229736328,233.238021850586,225.054229736328,225.054229736328,1865272,"2007-02-27","BNBA"
220.962341308594,225.054229736328,220.962341308594,220.962341308594,279210,"2007-02-28","BNBA"
220.962341308594,220.962341308594,216.87043762207,220.962341308594,113028,"2007-03-01","BNBA"
208.686645507812,220.962341308594,208.686645507812,220.962341308594,42156,"2007-03-02","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,2525113,"2007-03-05","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,2990668,"2007-03-06","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,3348081,"2007-03-07","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,3122025,"2007-03-08","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,2501896,"2007-03-09","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,2724898,"2007-03-12","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,24438,"2007-03-13","BNBA"
212.778549194336,212.778549194336,204.594757080078,212.778549194336,155184,"2007-03-14","BNBA"
212.778549194336,212.778549194336,200.502868652344,200.502868652344,2707180,"2007-03-15","BNBA"
200.502868652344,208.686645507812,200.502868652344,200.502868652344,91644,"2007-03-16","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,1506025,"2007-03-20","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,736211,"2007-03-21","BNBA"
212.778549194336,212.778549194336,208.686645507812,212.778549194336,3623015,"2007-03-22","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,3647454,"2007-03-23","BNBA"
212.778549194336,212.778549194336,196.41096496582,212.778549194336,10454813,"2007-03-26","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,1622109,"2007-03-27","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,824801,"2007-03-28","BNBA"
204.594757080078,212.778549194336,204.594757080078,204.594757080078,766759,"2007-03-29","BNBA"
212.778549194336,212.778549194336,204.594757080078,212.778549194336,4420323,"2007-03-30","BNBA"
204.594757080078,212.778549194336,204.594757080078,204.594757080078,537648,"2007-04-02","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,366578,"2007-04-03","BNBA"
204.594757080078,212.778549194336,204.594757080078,204.594757080078,2465239,"2007-04-04","BNBA"
208.686645507812,212.778549194336,208.686645507812,208.686645507812,363523,"2007-04-05","BNBA"
208.686645507812,208.686645507812,208.686645507812,208.686645507812,2,"2007-04-09","BNBA"
208.686645507812,212.778549194336,208.686645507812,208.686645507812,244385,"2007-04-10","BNBA"
204.594757080078,204.594757080078,180.043380737305,204.594757080078,24438,"2007-04-11","BNBA"
184.135284423828,196.41096496582,180.043380737305,196.41096496582,548034,"2007-04-12","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,3,"2007-04-13","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,3,"2007-04-16","BNBA"
180.043380737305,180.043380737305,175.95149230957,180.043380737305,259048,"2007-04-17","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,24438,"2007-04-18","BNBA"
180.043380737305,180.043380737305,180.043380737305,180.043380737305,30548,"2007-04-19","BNBA"
180.043380737305,180.043380737305,180.043380737305,180.043380737305,3054,"2007-04-20","BNBA"
180.043380737305,204.594757080078,180.043380737305,204.594757080078,97754,"2007-04-23","BNBA"
204.594757080078,204.594757080078,200.502868652344,204.594757080078,24438,"2007-04-24","BNBA"
216.87043762207,216.87043762207,204.594757080078,216.87043762207,58041,"2007-04-25","BNBA"
225.054229736328,225.054229736328,208.686645507812,225.054229736328,234610,"2007-04-26","BNBA"
225.054229736328,225.054229736328,225.054229736328,225.054229736328,2,"2007-04-27","BNBA"
212.778549194336,220.962341308594,212.778549194336,212.778549194336,511376,"2007-04-30","BNBA"
216.87043762207,216.87043762207,196.41096496582,196.41096496582,232166,"2007-05-01","BNBA"
212.778549194336,249.605606079102,204.594757080078,225.054229736328,1385665,"2007-05-02","BNBA"
229.146133422852,229.146133422852,212.778549194336,212.778549194336,288985,"2007-05-03","BNBA"
216.87043762207,220.962341308594,216.87043762207,216.87043762207,397126,"2007-05-04","BNBA"
216.87043762207,216.87043762207,208.686645507812,216.87043762207,24438,"2007-05-07","BNBA"
216.87043762207,216.87043762207,208.686645507812,216.87043762207,29326,"2007-05-08","BNBA"
212.778549194336,212.778549194336,204.594757080078,212.778549194336,79425,"2007-05-09","BNBA"
204.594757080078,216.87043762207,200.502868652344,216.87043762207,84313,"2007-05-10","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,76370,"2007-05-11","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,1,"2007-05-14","BNBA"
208.686645507812,208.686645507812,208.686645507812,208.686645507812,21383,"2007-05-15","BNBA"
200.502868652344,200.502868652344,196.41096496582,200.502868652344,61096,"2007-05-16","BNBA"
200.502868652344,204.594757080078,200.502868652344,200.502868652344,97754,"2007-05-21","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,30548,"2007-05-22","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,610,"2007-05-23","BNBA"
208.686645507812,237.329925537109,208.686645507812,229.146133422852,19609495,"2007-05-24","BNBA"
220.962341308594,233.238021850586,212.778549194336,220.962341308594,1972191,"2007-05-25","BNBA"
237.329925537109,237.329925537109,212.778549194336,212.778549194336,1091181,"2007-05-28","BNBA"
220.962341308594,220.962341308594,208.686645507812,220.962341308594,461888,"2007-05-29","BNBA"
212.778549194336,229.146133422852,208.686645507812,229.146133422852,317701,"2007-05-30","BNBA"
229.146133422852,229.146133422852,212.778549194336,216.87043762207,149686,"2007-05-31","BNBA"
208.686645507812,212.778549194336,208.686645507812,208.686645507812,33603,"2007-06-04","BNBA"
229.146133422852,229.146133422852,204.594757080078,204.594757080078,140521,"2007-06-05","BNBA"
204.594757080078,208.686645507812,204.594757080078,204.594757080078,345194,"2007-06-06","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,149686,"2007-06-07","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,6109,"2007-06-08","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,1,"2007-06-11","BNBA"
196.41096496582,216.87043762207,196.41096496582,216.87043762207,61707,"2007-06-12","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,54986,"2007-06-13","BNBA"
216.87043762207,216.87043762207,200.502868652344,200.502868652344,321366,"2007-06-14","BNBA"
200.502868652344,200.502868652344,196.41096496582,200.502868652344,243163,"2007-06-15","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,40323,"2007-06-18","BNBA"
196.41096496582,204.594757080078,196.41096496582,196.41096496582,415455,"2007-06-19","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,61707,"2007-06-20","BNBA"
196.41096496582,200.502868652344,196.41096496582,196.41096496582,266380,"2007-06-21","BNBA"
200.502868652344,200.502868652344,196.41096496582,200.502868652344,48877,"2007-06-22","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,24438,"2007-06-25","BNBA"
196.41096496582,212.778549194336,196.41096496582,212.778549194336,70871,"2007-06-26","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,358635,"2007-06-27","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,21383,"2007-06-28","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,3,"2007-06-29","BNBA"
204.594757080078,216.87043762207,196.41096496582,204.594757080078,726436,"2007-07-02","BNBA"
212.778549194336,212.778549194336,204.594757080078,212.778549194336,1074685,"2007-07-03","BNBA"
216.87043762207,216.87043762207,216.87043762207,216.87043762207,216892,"2007-07-04","BNBA"
216.87043762207,216.87043762207,216.87043762207,216.87043762207,308536,"2007-07-05","BNBA"
216.87043762207,216.87043762207,212.778549194336,216.87043762207,291429,"2007-07-06","BNBA"
212.778549194336,225.054229736328,212.778549194336,225.054229736328,1405827,"2007-07-09","BNBA"
216.87043762207,216.87043762207,216.87043762207,216.87043762207,578582,"2007-07-10","BNBA"
216.87043762207,237.329925537109,212.778549194336,233.238021850586,1521299,"2007-07-11","BNBA"
233.238021850586,233.238021850586,220.962341308594,233.238021850586,1237201,"2007-07-12","BNBA"
237.329925537109,237.329925537109,233.238021850586,237.329925537109,881009,"2007-07-13","BNBA"
237.329925537109,241.421813964844,237.329925537109,237.329925537109,1641659,"2007-07-16","BNBA"
245.513702392578,253.697494506836,237.329925537109,245.513702392578,5171808,"2007-07-17","BNBA"
245.513702392578,265.973175048828,229.146133422852,261.881286621094,13240808,"2007-07-18","BNBA"
274.156982421875,274.156982421875,261.881286621094,274.156982421875,6772534,"2007-07-19","BNBA"
274.156982421875,298.708343505859,274.156982421875,298.708343505859,23542880,"2007-07-20","BNBA"
298.708343505859,315.075927734375,274.156982421875,302.800231933594,14506725,"2007-07-23","BNBA"
306.892150878906,306.892150878906,294.616455078125,306.892150878906,6333862,"2007-07-24","BNBA"
302.800231933594,302.800231933594,294.616455078125,298.708343505859,4586505,"2007-07-25","BNBA"
294.616455078125,298.708343505859,286.432647705078,290.524566650391,9193172,"2007-07-26","BNBA"
265.973175048828,265.973175048828,265.973175048828,265.973175048828,531538,"2007-07-27","BNBA"
265.973175048828,274.156982421875,261.881286621094,270.065093994141,868179,"2007-07-30","BNBA"
265.973175048828,265.973175048828,253.697494506836,253.697494506836,1291577,"2007-07-31","BNBA"
245.513702392578,245.513702392578,237.329925537109,245.513702392578,1209097,"2007-08-01","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,373298,"2007-08-02","BNBA"
237.329925537109,237.329925537109,229.146133422852,237.329925537109,1218261,"2007-08-03","BNBA"
212.778549194336,233.238021850586,208.686645507812,233.238021850586,2426137,"2007-08-06","BNBA"
229.146133422852,241.421813964844,229.146133422852,241.421813964844,33603,"2007-08-07","BNBA"
241.421813964844,261.881286621094,241.421813964844,261.881286621094,2839759,"2007-08-08","BNBA"
245.513702392578,261.881286621094,245.513702392578,261.881286621094,356802,"2007-08-09","BNBA"
261.881286621094,261.881286621094,261.881286621094,261.881286621094,2,"2007-08-10","BNBA"
261.881286621094,261.881286621094,261.881286621094,261.881286621094,0,"2007-08-13","BNBA"
261.881286621094,261.881286621094,261.881286621094,261.881286621094,2,"2007-08-14","BNBA"
261.881286621094,261.881286621094,261.881286621094,261.881286621094,0,"2007-08-15","BNBA"
184.135284423828,253.697494506836,184.135284423828,253.697494506836,895672,"2007-08-16","BNBA"
253.697494506836,253.697494506836,253.697494506836,253.697494506836,2,"2007-08-20","BNBA"
225.054229736328,245.513702392578,216.87043762207,245.513702392578,1134559,"2007-08-21","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,2,"2007-08-22","BNBA"
245.513702392578,249.605606079102,229.146133422852,245.513702392578,357413,"2007-08-23","BNBA"
216.87043762207,245.513702392578,216.87043762207,245.513702392578,29937,"2007-08-24","BNBA"
225.054229736328,245.513702392578,225.054229736328,245.513702392578,45211,"2007-08-27","BNBA"
229.146133422852,245.513702392578,229.146133422852,245.513702392578,76370,"2007-08-28","BNBA"
225.054229736328,245.513702392578,225.054229736328,245.513702392578,3054,"2007-08-29","BNBA"
229.146133422852,245.513702392578,229.146133422852,245.513702392578,36046,"2007-08-30","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,36657,"2007-08-31","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,2,"2007-09-03","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,3,"2007-09-04","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,12219,"2007-09-05","BNBA"
245.513702392578,245.513702392578,237.329925537109,245.513702392578,76370,"2007-09-06","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,2,"2007-09-07","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,0,"2007-09-10","BNBA"
229.146133422852,245.513702392578,229.146133422852,245.513702392578,73315,"2007-09-11","BNBA"
241.421813964844,241.421813964844,233.238021850586,241.421813964844,39712,"2007-09-12","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,3,"2007-09-13","BNBA"
237.329925537109,237.329925537109,220.962341308594,237.329925537109,2443,"2007-09-14","BNBA"
237.329925537109,237.329925537109,225.054229736328,237.329925537109,31159,"2007-09-17","BNBA"
220.962341308594,237.329925537109,220.962341308594,237.329925537109,91644,"2007-09-18","BNBA"
245.513702392578,245.513702392578,237.329925537109,245.513702392578,43989,"2007-09-19","BNBA"
225.054229736328,241.421813964844,225.054229736328,241.421813964844,10386,"2007-09-20","BNBA"
237.329925537109,237.329925537109,229.146133422852,237.329925537109,14663,"2007-09-21","BNBA"
237.329925537109,245.513702392578,229.146133422852,245.513702392578,144187,"2007-09-24","BNBA"
245.513702392578,245.513702392578,229.146133422852,241.421813964844,73315,"2007-09-25","BNBA"
241.421813964844,241.421813964844,241.421813964844,241.421813964844,2,"2007-09-26","BNBA"
237.329925537109,237.329925537109,229.146133422852,237.329925537109,84313,"2007-09-27","BNBA"
237.329925537109,237.329925537109,220.962341308594,237.329925537109,85534,"2007-09-28","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,3,"2007-10-01","BNBA"
237.329925537109,245.513702392578,237.329925537109,245.513702392578,242552,"2007-10-02","BNBA"
241.421813964844,241.421813964844,229.146133422852,241.421813964844,64151,"2007-10-03","BNBA"
245.513702392578,245.513702392578,237.329925537109,245.513702392578,30548,"2007-10-04","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,2,"2007-10-05","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,2,"2007-10-08","BNBA"
229.146133422852,245.513702392578,225.054229736328,245.513702392578,113639,"2007-10-09","BNBA"
245.513702392578,245.513702392578,229.146133422852,245.513702392578,381852,"2007-10-10","BNBA"
229.146133422852,241.421813964844,229.146133422852,241.421813964844,1522521,"2007-10-11","BNBA"
237.329925537109,237.329925537109,229.146133422852,237.329925537109,336030,"2007-10-17","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,61096,"2007-10-18","BNBA"
225.054229736328,225.054229736328,225.054229736328,225.054229736328,48877,"2007-10-19","BNBA"
216.87043762207,216.87043762207,204.594757080078,216.87043762207,230333,"2007-10-22","BNBA"
229.146133422852,229.146133422852,225.054229736328,229.146133422852,30548,"2007-10-23","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,2,"2007-10-24","BNBA"
220.962341308594,233.238021850586,212.778549194336,233.238021850586,180845,"2007-10-25","BNBA"
216.87043762207,225.054229736328,216.87043762207,225.054229736328,289596,"2007-10-26","BNBA"
225.054229736328,225.054229736328,216.87043762207,225.054229736328,19550,"2007-10-29","BNBA"
225.054229736328,233.238021850586,225.054229736328,233.238021850586,36657,"2007-10-30","BNBA"
212.778549194336,225.054229736328,212.778549194336,225.054229736328,455779,"2007-10-31","BNBA"
212.778549194336,216.87043762207,212.778549194336,212.778549194336,122192,"2007-11-01","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,3,"2007-11-02","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,24438,"2007-11-05","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,79425,"2007-11-06","BNBA"
208.686645507812,220.962341308594,208.686645507812,220.962341308594,74537,"2007-11-07","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,2,"2007-11-08","BNBA"
204.594757080078,220.962341308594,204.594757080078,220.962341308594,68427,"2007-11-09","BNBA"
196.41096496582,220.962341308594,188.227172851562,212.778549194336,653120,"2007-11-12","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2007-11-13","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,27493,"2007-11-14","BNBA"
212.778549194336,212.778549194336,204.594757080078,212.778549194336,213226,"2007-11-15","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,610,"2007-11-16","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2007-11-19","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,85534,"2007-11-20","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,305481,"2007-11-21","BNBA"
196.41096496582,196.41096496582,188.227172851562,196.41096496582,152740,"2007-11-22","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,3,"2007-11-23","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,0,"2007-11-26","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,61096,"2007-11-27","BNBA"
220.962341308594,220.962341308594,204.594757080078,204.594757080078,18939,"2007-11-28","BNBA"
204.594757080078,204.594757080078,200.502868652344,204.594757080078,186954,"2007-11-29","BNBA"
204.594757080078,204.594757080078,192.319076538086,204.594757080078,247440,"2007-11-30","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,6109,"2007-12-03","BNBA"
196.41096496582,208.686645507812,192.319076538086,208.686645507812,262714,"2007-12-04","BNBA"
196.41096496582,208.686645507812,196.41096496582,208.686645507812,90422,"2007-12-05","BNBA"
208.686645507812,208.686645507812,208.686645507812,208.686645507812,2,"2007-12-06","BNBA"
204.594757080078,204.594757080078,196.41096496582,204.594757080078,185733,"2007-12-07","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,28104,"2007-12-10","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,61096,"2007-12-11","BNBA"
204.594757080078,204.594757080078,196.41096496582,204.594757080078,21383,"2007-12-12","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,3,"2007-12-13","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,0,"2007-12-14","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,2,"2007-12-17","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,0,"2007-12-18","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,2,"2007-12-19","BNBA"
225.054229736328,225.054229736328,225.054229736328,225.054229736328,610,"2007-12-26","BNBA"
188.227172851562,188.227172851562,188.227172851562,188.227172851562,15274,"2007-12-27","BNBA"
147.308227539062,220.962341308594,147.308227539062,220.962341308594,306092,"2007-12-28","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,0,"2007-12-31","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,61096,"2008-01-02","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,0,"2008-01-03","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,0,"2008-01-04","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,24438,"2008-01-07","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-08","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-09","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-14","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-15","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-16","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-17","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2008-01-18","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,2,"2008-01-21","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,12219,"2008-01-22","BNBA"
196.41096496582,196.41096496582,188.227172851562,196.41096496582,64151,"2008-01-23","BNBA"
151.400115966797,204.594757080078,151.400115966797,204.594757080078,15274,"2008-01-24","BNBA"
204.594757080078,204.594757080078,196.41096496582,204.594757080078,15274,"2008-01-25","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,2,"2008-01-28","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,2,"2008-01-29","BNBA"
204.594757080078,204.594757080078,204.594757080078,204.594757080078,2,"2008-01-30","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,6109,"2008-01-31","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,2,"2008-02-01","BNBA"
200.502868652344,200.502868652344,200.502868652344,200.502868652344,2,"2008-02-04","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,610,"2008-02-05","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,2,"2008-02-06","BNBA"
159.583908081055,192.319076538086,159.583908081055,192.319076538086,210782,"2008-02-11","BNBA"
163.675811767578,192.319076538086,163.675811767578,192.319076538086,103252,"2008-02-12","BNBA"
180.043380737305,180.043380737305,180.043380737305,180.043380737305,30548,"2008-02-13","BNBA"
180.043380737305,180.043380737305,180.043380737305,180.043380737305,2,"2008-02-14","BNBA"
163.675811767578,180.043380737305,159.583908081055,180.043380737305,171680,"2008-02-15","BNBA"
180.043380737305,180.043380737305,180.043380737305,180.043380737305,2,"2008-02-18","BNBA"
167.767700195312,167.767700195312,167.767700195312,167.767700195312,1221,"2008-02-19","BNBA"
159.583908081055,184.135284423828,130.940643310547,184.135284423828,157628,"2008-02-20","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,2,"2008-02-21","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,2,"2008-02-22","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,0,"2008-02-25","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,2,"2008-02-26","BNBA"
184.135284423828,184.135284423828,184.135284423828,184.135284423828,2,"2008-02-27","BNBA"
175.95149230957,175.95149230957,175.95149230957,175.95149230957,37268,"2008-02-28","BNBA"
167.767700195312,167.767700195312,167.767700195312,167.767700195312,48877,"2008-02-29","BNBA"
167.767700195312,167.767700195312,167.767700195312,167.767700195312,2,"2008-03-03","BNBA"
167.767700195312,167.767700195312,167.767700195312,167.767700195312,2,"2008-03-04","BNBA"
167.767700195312,167.767700195312,167.767700195312,167.767700195312,2,"2008-03-05","BNBA"
135.03254699707,135.03254699707,130.940643310547,135.03254699707,7942,"2008-03-06","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2008-03-10","BNBA"
147.308227539062,155.49201965332,147.308227539062,155.49201965332,26271,"2008-03-11","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2008-03-12","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,2,"2008-03-13","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,2,"2008-03-14","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2008-03-17","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,6109,"2008-03-18","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,2,"2008-03-19","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,0,"2008-03-24","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12219,"2008-03-25","BNBA"
135.03254699707,139.124435424805,130.940643310547,135.03254699707,190620,"2008-03-26","BNBA"
135.03254699707,135.850921630859,135.03254699707,135.03254699707,6720,"2008-03-27","BNBA"
139.124435424805,139.124435424805,137.487670898438,139.124435424805,127080,"2008-03-28","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2,"2008-03-31","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2,"2008-04-01","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,131357,"2008-04-02","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,2,"2008-04-03","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,24438,"2008-04-04","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,0,"2008-04-07","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,1,"2008-04-08","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,2,"2008-04-09","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,2,"2008-04-10","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,2,"2008-04-11","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,2,"2008-04-14","BNBA"
90.0216903686523,98.2054824829102,81.8379058837891,98.2054824829102,415455,"2008-04-15","BNBA"
90.0216903686523,90.0216903686523,81.8379058837891,83.4746627807617,1579952,"2008-04-16","BNBA"
82.6562805175781,82.6562805175781,82.6562805175781,82.6562805175781,30548,"2008-04-17","BNBA"
90.0216903686523,98.2054824829102,89.2033157348633,98.2054824829102,95921,"2008-04-18","BNBA"
98.2054824829102,98.2054824829102,94.1135864257812,98.2054824829102,307925,"2008-04-21","BNBA"
98.2054824829102,98.2054824829102,94.1135864257812,98.2054824829102,64762,"2008-04-22","BNBA"
96.5687255859375,96.5687255859375,96.5687255859375,96.5687255859375,6109,"2008-04-23","BNBA"
96.5687255859375,96.5687255859375,94.1135864257812,96.5687255859375,76370,"2008-04-24","BNBA"
98.2054824829102,98.2054824829102,85.9297943115234,98.2054824829102,61096,"2008-04-25","BNBA"
90.0216903686523,98.2054824829102,85.9297943115234,98.2054824829102,28715,"2008-04-28","BNBA"
98.2054824829102,98.2054824829102,98.2054824829102,98.2054824829102,0,"2008-04-29","BNBA"
85.9297943115234,85.9297943115234,83.4746627807617,83.4746627807617,30548,"2008-04-30","BNBA"
93.2952117919922,93.2952117919922,93.2952117919922,93.2952117919922,0,"2008-05-05","BNBA"
94.1135864257812,108.026031494141,94.1135864257812,108.026031494141,53153,"2008-05-06","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,0,"2008-05-07","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,0,"2008-05-08","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,0,"2008-05-09","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,0,"2008-05-12","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,0,"2008-05-13","BNBA"
110.481170654297,114.573066711426,110.481170654297,114.573066711426,9775,"2008-05-14","BNBA"
110.481170654297,130.940643310547,110.481170654297,130.940643310547,31159,"2008-05-15","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2008-05-16","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2008-05-21","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2008-05-22","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2008-05-23","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2008-05-26","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,30548,"2008-05-27","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,36046,"2008-05-28","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2008-05-29","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,1221927,"2008-05-30","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2008-06-02","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,2,"2008-06-03","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2008-06-04","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2008-06-05","BNBA"
106.389274597168,106.389274597168,102.297378540039,106.389274597168,397737,"2008-06-06","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-09","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-10","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-11","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-12","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-13","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-16","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,610,"2008-06-17","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,0,"2008-06-18","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,0,"2008-06-19","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,18328,"2008-06-20","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,1,"2008-06-23","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-06-24","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,42767,"2008-06-25","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,1,"2008-06-26","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,1,"2008-06-27","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,1,"2008-06-30","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,1,"2008-07-01","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,73315,"2008-07-02","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,1,"2008-07-03","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-07-04","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-07-07","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-07-08","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,0,"2008-07-09","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,2,"2008-07-10","BNBA"
98.2054824829102,98.2054824829102,98.2054824829102,98.2054824829102,61096,"2008-07-11","BNBA"
90.0216903686523,90.0216903686523,90.0216903686523,90.0216903686523,610,"2008-07-14","BNBA"
90.0216903686523,90.0216903686523,90.0216903686523,90.0216903686523,2,"2008-07-15","BNBA"
90.0216903686523,90.0216903686523,90.0216903686523,90.0216903686523,30548,"2008-07-16","BNBA"
90.0216903686523,90.0216903686523,90.0216903686523,90.0216903686523,2,"2008-07-17","BNBA"
90.0216903686523,90.0216903686523,81.8379058837891,81.8379058837891,91644,"2008-07-18","BNBA"
85.9297943115234,85.9297943115234,85.9297943115234,85.9297943115234,61096,"2008-07-21","BNBA"
81.8379058837891,85.9297943115234,81.8379058837891,81.8379058837891,131357,"2008-07-22","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,15885,"2008-07-23","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,1,"2008-07-24","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,2,"2008-07-25","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,1221,"2008-07-28","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-07-29","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-07-31","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-01","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-04","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-05","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-06","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-07","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-08","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-11","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,2,"2008-08-12","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,610,"2008-08-13","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,2,"2008-08-14","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,2,"2008-08-15","BNBA"
81.8379058837891,81.8379058837891,81.8379058837891,81.8379058837891,783255,"2008-08-19","BNBA"
89.2033157348633,89.2033157348633,85.9297943115234,89.2033157348633,178401,"2008-08-20","BNBA"
89.2033157348633,89.2033157348633,89.2033157348633,89.2033157348633,2,"2008-08-21","BNBA"
89.2033157348633,89.2033157348633,89.2033157348633,89.2033157348633,2,"2008-08-22","BNBA"
82.6562805175781,82.6562805175781,82.6562805175781,82.6562805175781,363523,"2008-08-25","BNBA"
85.9297943115234,85.9297943115234,85.9297943115234,85.9297943115234,91644,"2008-08-26","BNBA"
85.9297943115234,85.9297943115234,85.9297943115234,85.9297943115234,3,"2008-08-27","BNBA"
84.2930374145508,84.2930374145508,84.2930374145508,84.2930374145508,109973,"2008-08-28","BNBA"
83.4746627807617,83.4746627807617,77.7460098266602,78.5643844604492,3898560,"2008-08-29","BNBA"
77.7460098266602,81.8379058837891,77.7460098266602,77.7460098266602,1468146,"2008-09-01","BNBA"
77.7460098266602,77.7460098266602,72.8357315063477,73.6541137695312,1930645,"2008-09-02","BNBA"
73.6541137695312,73.6541137695312,72.0173568725586,73.6541137695312,580415,"2008-09-03","BNBA"
68.7438354492188,69.5622177124023,68.7438354492188,68.7438354492188,1160831,"2008-09-04","BNBA"
66.288703918457,67.1070785522461,65.4703216552734,66.288703918457,1130894,"2008-09-05","BNBA"
67.9254608154297,67.9254608154297,67.9254608154297,67.9254608154297,610,"2008-09-08","BNBA"
66.288703918457,66.288703918457,57.2865333557129,59.7416687011719,2536721,"2008-09-09","BNBA"
57.2865333557129,58.9232902526855,57.2865333557129,57.2865333557129,1641048,"2008-09-10","BNBA"
54.0130157470703,54.0130157470703,42.5557098388672,46.6476058959961,8665300,"2008-09-11","BNBA"
45.0108451843262,48.2843627929688,40.9189491271973,45.0108451843262,24832014,"2008-09-12","BNBA"
44.1924667358398,45.8292236328125,42.5557098388672,44.1924667358398,872456,"2008-09-15","BNBA"
41.7373313903809,48.2843627929688,41.7373313903809,45.8292236328125,344583,"2008-09-16","BNBA"
54.0130157470703,54.0130157470703,53.194637298584,54.0130157470703,153962,"2008-09-17","BNBA"
56.4681549072266,56.4681549072266,56.4681549072266,56.4681549072266,610,"2008-09-18","BNBA"
65.4703216552734,71.198974609375,63.8335647583008,70.3805923461914,2491510,"2008-09-19","BNBA"
61.3784255981445,61.3784255981445,61.3784255981445,61.3784255981445,12219,"2008-09-22","BNBA"
61.3784255981445,61.3784255981445,61.3784255981445,61.3784255981445,0,"2008-09-23","BNBA"
61.3784255981445,61.3784255981445,61.3784255981445,61.3784255981445,1,"2008-09-24","BNBA"
57.2865333557129,59.7416687011719,50.7394981384277,50.7394981384277,122192,"2008-09-25","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,1,"2008-09-26","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,0,"2008-10-06","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,1,"2008-10-07","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,0,"2008-10-08","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,0,"2008-10-09","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,0,"2008-10-10","BNBA"
50.7394981384277,50.7394981384277,50.7394981384277,50.7394981384277,0,"2008-10-13","BNBA"
45.8292236328125,49.1027412414551,45.8292236328125,45.8292236328125,3850294,"2008-10-14","BNBA"
45.0108451843262,47.4659843444824,41.7373313903809,42.5557098388672,3476995,"2008-10-15","BNBA"
42.5557098388672,45.0108451843262,42.5557098388672,45.0108451843262,1222538,"2008-10-16","BNBA"
42.5557098388672,43.3740882873535,42.5557098388672,42.5557098388672,92255,"2008-10-17","BNBA"
42.5557098388672,43.3740882873535,42.5557098388672,42.5557098388672,1080184,"2008-10-20","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,1,"2008-10-21","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,1,"2008-10-22","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,12219,"2008-10-23","BNBA"
41.7373313903809,44.1924667358398,41.7373313903809,44.1924667358398,714827,"2008-10-24","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,610,"2008-10-27","BNBA"
41.7373313903809,45.0108451843262,40.9189491271973,41.7373313903809,124025,"2008-10-28","BNBA"
45.0108451843262,45.0108451843262,40.9189491271973,41.7373313903809,768592,"2008-10-29","BNBA"
45.0108451843262,45.0108451843262,43.3740882873535,45.0108451843262,153351,"2008-10-30","BNBA"
45.0108451843262,45.0108451843262,45.0108451843262,45.0108451843262,2,"2008-10-31","BNBA"
45.0108451843262,49.1027412414551,45.0108451843262,49.1027412414551,271267,"2008-11-03","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-11-04","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,2,"2008-11-05","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,2,"2008-11-06","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,61096,"2008-11-07","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1221,"2008-11-10","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2008-11-11","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,61096,"2008-11-12","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,61096,"2008-11-13","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,244385,"2008-11-14","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2008-11-17","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2008-11-18","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2008-11-19","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2008-11-20","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,122192,"2008-11-21","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,44600,"2008-11-24","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2008-11-25","BNBA"
44.1924667358398,46.6476058959961,44.1924667358398,46.6476058959961,4276,"2008-11-26","BNBA"
46.6476058959961,46.6476058959961,42.5557098388672,42.5557098388672,246829,"2008-11-27","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,0,"2008-11-28","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,610,"2008-12-01","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,2,"2008-12-02","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,11608,"2008-12-03","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,3,"2008-12-04","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,3,"2008-12-05","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,1,"2008-12-09","BNBA"
42.5557098388672,42.5557098388672,42.5557098388672,42.5557098388672,3,"2008-12-10","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,56208,"2008-12-11","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,2,"2008-12-12","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,3,"2008-12-15","BNBA"
41.7373313903809,41.7373313903809,41.7373313903809,41.7373313903809,3,"2008-12-16","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,610,"2008-12-17","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-18","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-19","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-22","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-23","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-24","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-30","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2008-12-31","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-05","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-06","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-07","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-08","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-09","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-12","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-13","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-14","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,2,"2009-01-15","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,2,"2009-01-16","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,2,"2009-01-19","BNBA"
49.1027412414551,49.1027412414551,49.1027412414551,49.1027412414551,0,"2009-01-20","BNBA"
44.1924667358398,45.0108451843262,44.1924667358398,44.1924667358398,37268,"2009-01-21","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-22","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-23","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-27","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-28","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-29","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-01-30","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-02","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-03","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,2,"2009-02-04","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-05","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-06","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-09","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-10","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-11","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-12","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-13","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-16","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-17","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-18","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-19","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-20","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-23","BNBA"
44.1924667358398,44.1924667358398,44.1924667358398,44.1924667358398,0,"2009-02-24","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,4887,"2009-02-25","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-02-26","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-02-27","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-03-02","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-03-03","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2009-03-04","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-05","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-06","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-10","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,61096,"2009-03-11","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2009-03-12","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-13","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-16","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-03-17","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2009-03-18","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-03-19","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-20","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2009-03-23","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,1,"2009-03-24","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,2,"2009-03-25","BNBA"
40.9189491271973,40.9189491271973,40.9189491271973,40.9189491271973,0,"2009-03-27","BNBA"
54.8313941955566,55.649772644043,54.8313941955566,54.8313941955566,1832,"2009-03-30","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-03-31","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,2,"2009-04-01","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,2,"2009-04-02","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-04-03","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-04-06","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-04-07","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-04-08","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,0,"2009-04-09","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,2,"2009-04-13","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,2,"2009-04-14","BNBA"
54.8313941955566,54.8313941955566,54.8313941955566,54.8313941955566,2,"2009-04-15","BNBA"
54.8313941955566,58.9232902526855,54.8313941955566,58.9232902526855,61096,"2009-04-16","BNBA"
61.3784255981445,61.3784255981445,61.3784255981445,61.3784255981445,30548,"2009-04-17","BNBA"
61.3784255981445,67.9254608154297,61.3784255981445,61.3784255981445,59874,"2009-04-20","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,0,"2009-04-22","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,2,"2009-04-23","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,2,"2009-04-24","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,2,"2009-04-27","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,2,"2009-04-28","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,2,"2009-04-29","BNBA"
58.1049118041992,63.0151863098145,57.2865333557129,58.1049118041992,116694,"2009-04-30","BNBA"
58.1049118041992,58.1049118041992,58.1049118041992,58.1049118041992,0,"2009-05-01","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,122192,"2009-05-04","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,0,"2009-05-05","BNBA"
63.0151863098145,63.8335647583008,60.5600471496582,63.0151863098145,778367,"2009-05-06","BNBA"
63.0151863098145,69.5622177124023,57.2865333557129,67.9254608154297,2602095,"2009-05-07","BNBA"
65.4703216552734,67.9254608154297,49.1027412414551,61.3784255981445,751485,"2009-05-08","BNBA"
61.3784255981445,61.3784255981445,53.194637298584,57.2865333557129,1832,"2009-05-11","BNBA"
49.1027412414551,49.9211196899414,49.1027412414551,49.1027412414551,639679,"2009-05-12","BNBA"
51.5578804016113,51.5578804016113,51.5578804016113,51.5578804016113,30548,"2009-05-13","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,437450,"2009-05-14","BNBA"
57.2865333557129,57.2865333557129,57.2865333557129,57.2865333557129,0,"2009-05-15","BNBA"
47.4659843444824,47.4659843444824,47.4659843444824,47.4659843444824,29937,"2009-05-18","BNBA"
53.194637298584,63.0151863098145,53.194637298584,61.3784255981445,158239,"2009-05-19","BNBA"
61.3784255981445,81.8379058837891,61.3784255981445,78.5643844604492,2834872,"2009-05-20","BNBA"
78.5643844604492,78.5643844604492,78.5643844604492,78.5643844604492,0,"2009-05-21","BNBA"
73.6541137695312,73.6541137695312,66.288703918457,67.9254608154297,122803,"2009-05-22","BNBA"
70.3805923461914,72.8357315063477,69.5622177124023,70.3805923461914,354359,"2009-05-25","BNBA"
72.0173568725586,74.4724884033203,71.198974609375,72.0173568725586,2156702,"2009-05-26","BNBA"
77.7460098266602,78.5643844604492,76.9276275634766,77.7460098266602,947604,"2009-05-27","BNBA"
75.2908706665039,75.2908706665039,75.2908706665039,75.2908706665039,66595,"2009-05-28","BNBA"
80.2011413574219,80.2011413574219,80.2011413574219,80.2011413574219,18328,"2009-05-29","BNBA"
79.3827667236328,97.3871002197266,79.3827667236328,94.9319686889648,7762295,"2009-06-01","BNBA"
95.7503433227539,95.7503433227539,93.2952117919922,95.7503433227539,1689315,"2009-06-02","BNBA"
94.1135864257812,99.0238647460938,85.9297943115234,89.2033157348633,24970703,"2009-06-03","BNBA"
86.748176574707,94.1135864257812,86.748176574707,92.4768295288086,290207,"2009-06-04","BNBA"
90.0216903686523,95.7503433227539,87.5665588378906,90.0216903686523,289596,"2009-06-05","BNBA"
91.658447265625,91.658447265625,90.0216903686523,91.658447265625,1785847,"2009-06-08","BNBA"
90.0216903686523,90.8400726318359,90.0216903686523,90.0216903686523,317701,"2009-06-09","BNBA"
90.8400726318359,119.483337402344,90.8400726318359,119.483337402344,11736004,"2009-06-10","BNBA"
120.301719665527,130.940643310547,106.389274597168,108.026031494141,53479498,"2009-06-11","BNBA"
109.662788391113,121.9384765625,106.389274597168,117.846580505371,6024714,"2009-06-12","BNBA"
122.756851196289,134.214157104492,120.301719665527,122.756851196289,19417041,"2009-06-15","BNBA"
121.120094299316,121.9384765625,113.754684448242,121.120094299316,1458981,"2009-06-16","BNBA"
126.030372619629,126.030372619629,113.754684448242,115.391441345215,654342,"2009-06-17","BNBA"
110.481170654297,112.936309814453,110.481170654297,110.481170654297,306092,"2009-06-18","BNBA"
110.481170654297,113.754684448242,103.115760803223,110.481170654297,599355,"2009-06-19","BNBA"
114.573066711426,117.028198242188,111.299545288086,114.573066711426,733156,"2009-06-22","BNBA"
99.0238647460938,106.389274597168,98.2054824829102,99.0238647460938,185733,"2009-06-23","BNBA"
102.297378540039,110.481170654297,102.297378540039,110.481170654297,57430,"2009-06-24","BNBA"
110.481170654297,110.481170654297,99.0238647460938,102.297378540039,212004,"2009-06-25","BNBA"
106.389274597168,107.207649230957,103.115760803223,106.389274597168,343361,"2009-06-26","BNBA"
108.026031494141,109.662788391113,88.3849334716797,108.026031494141,147242,"2009-06-29","BNBA"
106.389274597168,106.389274597168,99.8422393798828,99.8422393798828,58041,"2009-06-30","BNBA"
98.2054824829102,105.570892333984,98.2054824829102,105.570892333984,48877,"2009-07-01","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,9164,"2009-07-02","BNBA"
100.660621643066,102.297378540039,100.660621643066,100.660621643066,85534,"2009-07-03","BNBA"
94.1135864257812,96.5687255859375,94.1135864257812,94.1135864257812,92255,"2009-07-06","BNBA"
102.297378540039,108.844413757324,91.658447265625,91.658447265625,29937,"2009-07-07","BNBA"
91.658447265625,91.658447265625,91.658447265625,91.658447265625,0,"2009-07-08","BNBA"
91.658447265625,94.1135864257812,91.658447265625,91.658447265625,237053,"2009-07-09","BNBA"
94.1135864257812,94.1135864257812,91.658447265625,91.658447265625,200396,"2009-07-10","BNBA"
97.3871002197266,97.3871002197266,97.3871002197266,97.3871002197266,218114,"2009-07-13","BNBA"
103.934135437012,103.934135437012,103.934135437012,103.934135437012,610,"2009-07-14","BNBA"
104.752517700195,108.844413757324,103.934135437012,104.752517700195,87978,"2009-07-15","BNBA"
96.5687255859375,108.026031494141,96.5687255859375,104.752517700195,46433,"2009-07-16","BNBA"
101.478996276855,101.478996276855,101.478996276855,101.478996276855,61096,"2009-07-17","BNBA"
101.478996276855,101.478996276855,101.478996276855,101.478996276855,0,"2009-07-20","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,6109,"2009-07-21","BNBA"
100.660621643066,102.297378540039,100.660621643066,100.660621643066,61096,"2009-07-22","BNBA"
95.7503433227539,105.570892333984,95.7503433227539,105.570892333984,2443,"2009-07-23","BNBA"
105.570892333984,105.570892333984,105.570892333984,105.570892333984,2,"2009-07-24","BNBA"
105.570892333984,105.570892333984,105.570892333984,105.570892333984,610,"2009-07-27","BNBA"
105.570892333984,105.570892333984,98.2054824829102,98.2054824829102,31159,"2009-07-28","BNBA"
99.8422393798828,103.115760803223,99.8422393798828,99.8422393798828,15274,"2009-07-29","BNBA"
94.1135864257812,101.478996276855,94.1135864257812,101.478996276855,215670,"2009-07-30","BNBA"
102.297378540039,103.934135437012,102.297378540039,102.297378540039,279210,"2009-07-31","BNBA"
104.752517700195,104.752517700195,102.297378540039,104.752517700195,160683,"2009-08-03","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,2,"2009-08-04","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,2,"2009-08-05","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,2,"2009-08-06","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,2,"2009-08-07","BNBA"
104.752517700195,108.844413757324,103.115760803223,104.752517700195,342139,"2009-08-10","BNBA"
104.752517700195,106.389274597168,104.752517700195,104.752517700195,942717,"2009-08-11","BNBA"
104.752517700195,108.026031494141,98.2054824829102,99.0238647460938,827245,"2009-08-12","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,954325,"2009-08-13","BNBA"
102.297378540039,106.389274597168,102.297378540039,102.297378540039,834576,"2009-08-14","BNBA"
100.660621643066,100.660621643066,100.660621643066,100.660621643066,182678,"2009-08-18","BNBA"
102.297378540039,106.389274597168,100.660621643066,102.297378540039,507710,"2009-08-19","BNBA"
108.026031494141,118.664962768555,108.026031494141,114.573066711426,3264990,"2009-08-20","BNBA"
115.391441345215,118.664962768555,111.299545288086,115.391441345215,1526187,"2009-08-21","BNBA"
114.573066711426,115.391441345215,114.573066711426,114.573066711426,957380,"2009-08-24","BNBA"
116.209823608398,116.209823608398,112.936309814453,116.209823608398,259048,"2009-08-25","BNBA"
115.391441345215,117.028198242188,114.573066711426,115.391441345215,748430,"2009-08-26","BNBA"
114.573066711426,114.573066711426,112.11792755127,114.573066711426,1011756,"2009-08-27","BNBA"
112.936309814453,112.936309814453,112.936309814453,112.936309814453,641512,"2009-08-28","BNBA"
111.299545288086,111.299545288086,111.299545288086,111.299545288086,152740,"2009-08-31","BNBA"
106.389274597168,115.391441345215,106.389274597168,106.389274597168,30716207,"2009-09-01","BNBA"
104.752517700195,105.570892333984,104.752517700195,104.752517700195,204672,"2009-09-02","BNBA"
105.570892333984,105.570892333984,104.752517700195,105.570892333984,36657,"2009-09-03","BNBA"
106.389274597168,110.481170654297,105.570892333984,106.389274597168,32992,"2009-09-04","BNBA"
106.389274597168,144.034713745117,106.389274597168,144.034713745117,21100247,"2009-09-07","BNBA"
144.034713745117,167.767700195312,121.120094299316,124.393615722656,70248622,"2009-09-08","BNBA"
121.120094299316,124.393615722656,117.028198242188,121.120094299316,1291577,"2009-09-09","BNBA"
121.120094299316,129.303894042969,119.483337402344,121.120094299316,1369169,"2009-09-10","BNBA"
121.9384765625,123.575233459473,120.301719665527,121.9384765625,687945,"2009-09-11","BNBA"
117.028198242188,120.301719665527,117.028198242188,117.028198242188,251717,"2009-09-14","BNBA"
115.391441345215,116.209823608398,106.389274597168,115.391441345215,840686,"2009-09-15","BNBA"
112.936309814453,121.120094299316,112.936309814453,120.301719665527,101419,"2009-09-16","BNBA"
118.664962768555,119.483337402344,114.573066711426,118.664962768555,1328846,"2009-09-17","BNBA"
117.846580505371,122.756851196289,114.573066711426,117.846580505371,128302,"2009-09-24","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,122192,"2009-09-25","BNBA"
116.209823608398,116.209823608398,114.573066711426,116.209823608398,720326,"2009-09-28","BNBA"
117.028198242188,121.120094299316,116.209823608398,117.028198242188,127691,"2009-09-29","BNBA"
117.028198242188,118.664962768555,114.573066711426,117.028198242188,255993,"2009-09-30","BNBA"
114.573066711426,116.209823608398,114.573066711426,114.573066711426,430729,"2009-10-01","BNBA"
112.11792755127,112.936309814453,108.844413757324,112.11792755127,265158,"2009-10-02","BNBA"
114.573066711426,121.120094299316,111.299545288086,121.120094299316,45822,"2009-10-05","BNBA"
114.573066711426,118.664962768555,114.573066711426,114.573066711426,62318,"2009-10-06","BNBA"
116.209823608398,117.846580505371,112.11792755127,116.209823608398,272489,"2009-10-07","BNBA"
113.754684448242,113.754684448242,112.11792755127,113.754684448242,149686,"2009-10-08","BNBA"
110.481170654297,113.754684448242,110.481170654297,110.481170654297,125247,"2009-10-09","BNBA"
109.662788391113,110.481170654297,109.662788391113,109.662788391113,179623,"2009-10-12","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,12219,"2009-10-13","BNBA"
110.481170654297,111.299545288086,110.481170654297,110.481170654297,21383,"2009-10-14","BNBA"
108.026031494141,109.662788391113,108.026031494141,108.026031494141,95921,"2009-10-15","BNBA"
108.844413757324,114.573066711426,108.844413757324,108.844413757324,84313,"2009-10-16","BNBA"
112.11792755127,112.11792755127,108.844413757324,112.11792755127,185122,"2009-10-19","BNBA"
107.207649230957,112.936309814453,107.207649230957,112.936309814453,21383,"2009-10-20","BNBA"
110.481170654297,110.481170654297,103.115760803223,110.481170654297,144798,"2009-10-21","BNBA"
107.207649230957,107.207649230957,102.297378540039,107.207649230957,79425,"2009-10-22","BNBA"
102.297378540039,108.026031494141,102.297378540039,108.026031494141,428285,"2009-10-23","BNBA"
103.115760803223,112.11792755127,103.115760803223,103.115760803223,757595,"2009-10-26","BNBA"
108.844413757324,108.844413757324,103.115760803223,108.844413757324,210782,"2009-10-27","BNBA"
99.0238647460938,102.297378540039,99.0238647460938,99.0238647460938,249273,"2009-10-28","BNBA"
103.115760803223,103.115760803223,103.115760803223,103.115760803223,610,"2009-10-29","BNBA"
99.8422393798828,99.8422393798828,99.8422393798828,99.8422393798828,21383,"2009-10-30","BNBA"
99.8422393798828,99.8422393798828,99.8422393798828,99.8422393798828,0,"2009-11-02","BNBA"
100.660621643066,100.660621643066,100.660621643066,100.660621643066,5498,"2009-11-03","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,61096,"2009-11-04","BNBA"
106.389274597168,108.844413757324,105.570892333984,106.389274597168,241330,"2009-11-05","BNBA"
106.389274597168,108.844413757324,106.389274597168,106.389274597168,143576,"2009-11-06","BNBA"
101.478996276855,102.297378540039,101.478996276855,101.478996276855,65373,"2009-11-09","BNBA"
99.0238647460938,99.8422393798828,99.0238647460938,99.0238647460938,329309,"2009-11-10","BNBA"
99.0238647460938,99.0238647460938,98.2054824829102,99.0238647460938,59874,"2009-11-11","BNBA"
99.0238647460938,99.0238647460938,99.0238647460938,99.0238647460938,6109,"2009-11-12","BNBA"
103.934135437012,103.934135437012,99.8422393798828,103.934135437012,65373,"2009-11-13","BNBA"
100.660621643066,102.297378540039,100.660621643066,100.660621643066,183289,"2009-11-16","BNBA"
101.478996276855,101.478996276855,101.478996276855,101.478996276855,30548,"2009-11-17","BNBA"
102.297378540039,102.297378540039,102.297378540039,102.297378540039,9775,"2009-11-18","BNBA"
98.2054824829102,99.0238647460938,98.2054824829102,98.2054824829102,101419,"2009-11-19","BNBA"
98.2054824829102,98.2054824829102,98.2054824829102,98.2054824829102,3,"2009-11-20","BNBA"
98.2054824829102,98.2054824829102,98.2054824829102,98.2054824829102,122192,"2009-11-23","BNBA"
105.570892333984,121.9384765625,103.115760803223,105.570892333984,1269582,"2009-11-24","BNBA"
103.934135437012,105.570892333984,103.934135437012,103.934135437012,110584,"2009-11-25","BNBA"
103.934135437012,107.207649230957,103.934135437012,103.934135437012,391627,"2009-11-26","BNBA"
103.934135437012,103.934135437012,103.934135437012,103.934135437012,2,"2009-11-30","BNBA"
99.8422393798828,99.8422393798828,99.8422393798828,99.8422393798828,3054,"2009-12-01","BNBA"
100.660621643066,103.934135437012,99.8422393798828,99.8422393798828,50099,"2009-12-02","BNBA"
99.8422393798828,103.934135437012,99.8422393798828,99.8422393798828,3,"2009-12-03","BNBA"
94.9319686889648,98.2054824829102,94.9319686889648,98.2054824829102,6109,"2009-12-04","BNBA"
103.934135437012,105.570892333984,98.2054824829102,98.2054824829102,798529,"2009-12-07","BNBA"
98.2054824829102,99.0238647460938,98.2054824829102,98.2054824829102,191231,"2009-12-08","BNBA"
98.2054824829102,99.0238647460938,98.2054824829102,98.2054824829102,171069,"2009-12-09","BNBA"
98.2054824829102,98.2054824829102,98.2054824829102,98.2054824829102,122192,"2009-12-10","BNBA"
104.752517700195,106.389274597168,99.8422393798828,104.752517700195,409345,"2009-12-11","BNBA"
104.752517700195,104.752517700195,103.934135437012,104.752517700195,325032,"2009-12-14","BNBA"
105.570892333984,106.389274597168,103.934135437012,105.570892333984,720326,"2009-12-15","BNBA"
104.752517700195,105.570892333984,104.752517700195,104.752517700195,61707,"2009-12-16","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,610963,"2009-12-17","BNBA"
106.389274597168,108.844413757324,105.570892333984,106.389274597168,1889100,"2009-12-21","BNBA"
104.752517700195,106.389274597168,104.752517700195,104.752517700195,1231703,"2009-12-22","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,103863,"2009-12-23","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,6109,"2009-12-28","BNBA"
104.752517700195,104.752517700195,104.752517700195,104.752517700195,610,"2009-12-29","BNBA"
108.844413757324,108.844413757324,108.026031494141,108.844413757324,6109,"2009-12-30","BNBA"
94.1135864257812,112.936309814453,94.1135864257812,112.936309814453,235832,"2010-01-04","BNBA"
106.389274597168,106.389274597168,106.389274597168,106.389274597168,610,"2010-01-05","BNBA"
106.389274597168,114.573066711426,106.389274597168,113.754684448242,461888,"2010-01-06","BNBA"
112.11792755127,147.308227539062,108.026031494141,147.308227539062,13273800,"2010-01-07","BNBA"
155.49201965332,175.95149230957,124.393615722656,133.395782470703,162951388,"2010-01-08","BNBA"
129.303894042969,133.395782470703,124.393615722656,129.303894042969,3170291,"2010-01-11","BNBA"
130.940643310547,135.03254699707,126.848747253418,130.940643310547,3732989,"2010-01-12","BNBA"
126.848747253418,127.667129516602,126.848747253418,126.848747253418,183289,"2010-01-13","BNBA"
126.848747253418,134.214157104492,123.575233459473,134.214157104492,1134559,"2010-01-14","BNBA"
127.667129516602,163.675811767578,127.667129516602,155.49201965332,41545541,"2010-01-15","BNBA"
155.49201965332,167.767700195312,143.216323852539,146.489852905273,140864435,"2010-01-18","BNBA"
143.216323852539,148.126602172852,130.122268676758,130.940643310547,227186294,"2010-01-19","BNBA"
128.485504150391,133.395782470703,126.848747253418,128.485504150391,49511288,"2010-01-20","BNBA"
130.940643310547,130.940643310547,127.667129516602,130.940643310547,16824722,"2010-01-21","BNBA"
126.030372619629,130.122268676758,123.575233459473,126.030372619629,3590634,"2010-01-22","BNBA"
125.211990356445,126.030372619629,122.756851196289,125.211990356445,1295854,"2010-01-25","BNBA"
126.848747253418,126.848747253418,122.756851196289,124.393615722656,2012514,"2010-01-26","BNBA"
126.848747253418,126.848747253418,120.301719665527,120.301719665527,762482,"2010-01-27","BNBA"
123.575233459473,123.575233459473,121.120094299316,123.575233459473,493658,"2010-01-28","BNBA"
124.393615722656,124.393615722656,121.120094299316,124.393615722656,921333,"2010-01-29","BNBA"
123.575233459473,124.393615722656,119.483337402344,123.575233459473,687945,"2010-02-01","BNBA"
121.120094299316,122.756851196289,117.846580505371,121.120094299316,932330,"2010-02-02","BNBA"
121.9384765625,124.393615722656,119.483337402344,121.9384765625,846795,"2010-02-03","BNBA"
121.9384765625,124.393615722656,118.664962768555,121.9384765625,363523,"2010-02-04","BNBA"
114.573066711426,118.664962768555,109.662788391113,114.573066711426,554144,"2010-02-05","BNBA"
111.299545288086,117.028198242188,108.026031494141,111.299545288086,356802,"2010-02-08","BNBA"
112.11792755127,112.11792755127,108.026031494141,112.11792755127,88589,"2010-02-09","BNBA"
115.391441345215,117.846580505371,108.844413757324,115.391441345215,2164033,"2010-02-10","BNBA"
105.570892333984,117.028198242188,103.115760803223,105.570892333984,986095,"2010-02-11","BNBA"
107.207649230957,110.481170654297,103.934135437012,107.207649230957,339084,"2010-02-12","BNBA"
105.570892333984,108.844413757324,105.570892333984,105.570892333984,29937,"2010-02-15","BNBA"
103.115760803223,105.570892333984,100.660621643066,103.115760803223,455168,"2010-02-16","BNBA"
106.389274597168,109.662788391113,103.115760803223,106.389274597168,654953,"2010-02-17","BNBA"
104.752517700195,105.570892333984,103.934135437012,104.752517700195,364134,"2010-02-18","BNBA"
104.752517700195,108.026031494141,100.660621643066,104.752517700195,917667,"2010-02-19","BNBA"
102.297378540039,106.389274597168,101.478996276855,102.297378540039,416066,"2010-02-22","BNBA"
103.115760803223,104.752517700195,100.660621643066,103.115760803223,159461,"2010-02-23","BNBA"
100.660621643066,103.115760803223,99.0238647460938,100.660621643066,774702,"2010-02-24","BNBA"
99.8422393798828,101.478996276855,98.2054824829102,99.8422393798828,291429,"2010-02-25","BNBA"
100.660621643066,101.478996276855,98.2054824829102,100.660621643066,285931,"2010-03-01","BNBA"
100.660621643066,101.478996276855,99.0238647460938,100.660621643066,915223,"2010-03-02","BNBA"
102.297378540039,102.297378540039,99.0238647460938,102.297378540039,310980,"2010-03-03","BNBA"
106.389274597168,108.026031494141,99.8422393798828,106.389274597168,4136836,"2010-03-04","BNBA"
103.115760803223,108.026031494141,102.297378540039,103.115760803223,3601020,"2010-03-05","BNBA"
104.752517700195,104.752517700195,102.297378540039,104.752517700195,230944,"2010-03-08","BNBA"
103.115760803223,104.752517700195,102.297378540039,103.115760803223,321977,"2010-03-09","BNBA"
103.934135437012,104.752517700195,101.478996276855,103.934135437012,315868,"2010-03-10","BNBA"
104.752517700195,110.481170654297,102.297378540039,104.752517700195,1471811,"2010-03-11","BNBA"
105.570892333984,110.481170654297,104.752517700195,105.570892333984,3180677,"2010-03-12","BNBA"
108.844413757324,110.481170654297,106.389274597168,108.844413757324,1649602,"2010-03-15","BNBA"
110.481170654297,112.936309814453,108.844413757324,110.481170654297,2508006,"2010-03-17","BNBA"
108.844413757324,112.936309814453,108.026031494141,108.844413757324,2701071,"2010-03-18","BNBA"
107.207649230957,108.844413757324,105.570892333984,107.207649230957,384907,"2010-03-19","BNBA"
106.389274597168,108.844413757324,105.570892333984,106.389274597168,387351,"2010-03-22","BNBA"
108.026031494141,109.662788391113,105.570892333984,108.026031494141,420343,"2010-03-23","BNBA"
109.662788391113,112.936309814453,107.207649230957,109.662788391113,2364430,"2010-03-24","BNBA"
108.026031494141,112.936309814453,108.026031494141,108.026031494141,764926,"2010-03-25","BNBA"
106.389274597168,108.844413757324,106.389274597168,106.389274597168,496102,"2010-03-26","BNBA"
107.207649230957,108.844413757324,104.752517700195,107.207649230957,317090,"2010-03-29","BNBA"
108.026031494141,109.662788391113,104.752517700195,108.026031494141,171680,"2010-03-30","BNBA"
105.570892333984,107.207649230957,105.570892333984,105.570892333984,198563,"2010-03-31","BNBA"
106.389274597168,108.844413757324,105.570892333984,106.389274597168,232777,"2010-04-01","BNBA"
108.844413757324,113.754684448242,104.752517700195,108.844413757324,1298909,"2010-04-05","BNBA"
108.026031494141,112.11792755127,108.026031494141,108.026031494141,210171,"2010-04-06","BNBA"
107.207649230957,109.662788391113,107.207649230957,107.207649230957,174124,"2010-04-07","BNBA"
107.207649230957,108.026031494141,107.207649230957,107.207649230957,79425,"2010-04-08","BNBA"
109.662788391113,116.209823608398,108.844413757324,109.662788391113,262103,"2010-04-09","BNBA"
108.844413757324,112.11792755127,108.844413757324,108.844413757324,472275,"2010-04-12","BNBA"
107.207649230957,112.936309814453,107.207649230957,107.207649230957,851072,"2010-04-13","BNBA"
109.662788391113,109.662788391113,107.207649230957,109.662788391113,287763,"2010-04-14","BNBA"
109.662788391113,110.481170654297,108.844413757324,109.662788391113,133801,"2010-04-15","BNBA"
107.207649230957,109.662788391113,106.389274597168,107.207649230957,607909,"2010-04-16","BNBA"
108.844413757324,108.844413757324,105.570892333984,108.844413757324,45822,"2010-04-19","BNBA"
108.026031494141,112.936309814453,108.026031494141,108.026031494141,1662432,"2010-04-20","BNBA"
108.844413757324,110.481170654297,108.844413757324,108.844413757324,392238,"2010-04-21","BNBA"
109.662788391113,111.299545288086,107.207649230957,109.662788391113,605465,"2010-04-22","BNBA"
108.844413757324,110.481170654297,108.844413757324,108.844413757324,241330,"2010-04-23","BNBA"
109.662788391113,111.299545288086,108.026031494141,109.662788391113,430729,"2010-04-26","BNBA"
112.11792755127,120.301719665527,109.662788391113,112.11792755127,3038323,"2010-04-27","BNBA"
112.936309814453,116.209823608398,111.299545288086,112.936309814453,1211541,"2010-04-28","BNBA"
110.481170654297,113.754684448242,109.662788391113,110.481170654297,837020,"2010-04-29","BNBA"
110.481170654297,113.754684448242,109.662788391113,110.481170654297,1556735,"2010-04-30","BNBA"
110.481170654297,113.754684448242,109.662788391113,110.481170654297,314646,"2010-05-03","BNBA"
111.299545288086,112.936309814453,109.662788391113,111.299545288086,743542,"2010-05-04","BNBA"
106.389274597168,110.481170654297,105.570892333984,106.389274597168,2228185,"2010-05-05","BNBA"
106.389274597168,106.389274597168,105.570892333984,106.389274597168,678169,"2010-05-06","BNBA"
103.115760803223,105.570892333984,102.297378540039,103.115760803223,588969,"2010-05-07","BNBA"
108.844413757324,108.844413757324,106.389274597168,106.389274597168,31159,"2010-05-10","BNBA"
105.570892333984,105.570892333984,104.752517700195,105.570892333984,154573,"2010-05-11","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,6109,"2010-05-12","BNBA"
108.026031494141,108.026031494141,108.026031494141,108.026031494141,28715,"2010-05-14","BNBA"
103.115760803223,103.115760803223,101.478996276855,103.115760803223,342139,"2010-05-17","BNBA"
108.844413757324,108.844413757324,103.934135437012,108.844413757324,4855329,"2010-05-18","BNBA"
100.660621643066,109.662788391113,100.660621643066,100.660621643066,4798510,"2010-05-19","BNBA"
98.2054824829102,108.026031494141,98.2054824829102,98.2054824829102,2218409,"2010-05-20","BNBA"
98.2054824829102,102.297378540039,96.5687255859375,98.2054824829102,414844,"2010-05-21","BNBA"
94.1135864257812,103.934135437012,94.1135864257812,94.1135864257812,162516,"2010-05-24","BNBA"
90.0216903686523,94.1135864257812,81.8379058837891,90.0216903686523,377575,"2010-05-25","BNBA"
92.4768295288086,98.2054824829102,73.6541137695312,92.4768295288086,683057,"2010-05-26","BNBA"
88.3849334716797,94.1135864257812,81.8379058837891,88.3849334716797,1050857,"2010-05-27","BNBA"
94.1135864257812,95.7503433227539,91.658447265625,94.1135864257812,1338010,"2010-05-31","BNBA"
93.2952117919922,98.2054824829102,93.2952117919922,93.2952117919922,1104011,"2010-06-01","BNBA"
92.4768295288086,93.2952117919922,90.0216903686523,92.4768295288086,268213,"2010-06-02","BNBA"
94.1135864257812,99.0238647460938,92.4768295288086,94.1135864257812,1491362,"2010-06-03","BNBA"
93.2952117919922,95.7503433227539,92.4768295288086,93.2952117919922,761260,"2010-06-04","BNBA"
93.2952117919922,93.2952117919922,93.2952117919922,93.2952117919922,761260,"2010-06-07","BNBA"
91.658447265625,95.7503433227539,91.658447265625,91.658447265625,3665,"2010-06-08","BNBA"
98.2054824829102,98.2054824829102,92.4768295288086,98.2054824829102,405069,"2010-06-09","BNBA"
95.7503433227539,95.7503433227539,92.4768295288086,95.7503433227539,47655,"2010-06-10","BNBA"
93.2952117919922,98.2054824829102,91.658447265625,93.2952117919922,203450,"2010-06-11","BNBA"
94.9319686889648,94.9319686889648,91.658447265625,94.9319686889648,62929,"2010-06-14","BNBA"
94.1135864257812,95.7503433227539,94.1135864257812,94.1135864257812,19550,"2010-06-15","BNBA"
94.1135864257812,94.1135864257812,93.2952117919922,94.1135864257812,85534,"2010-06-16","BNBA"
98.2054824829102,98.2054824829102,95.7503433227539,98.2054824829102,229722,"2010-06-17","BNBA"
97.3871002197266,97.3871002197266,94.9319686889648,97.3871002197266,254771,"2010-06-18","BNBA"
97.3871002197266,98.2054824829102,97.3871002197266,97.3871002197266,85534,"2010-06-21","BNBA"
95.7503433227539,99.8422393798828,95.7503433227539,95.7503433227539,1832,"2010-06-22","BNBA"
95.7503433227539,95.7503433227539,95.7503433227539,95.7503433227539,1832,"2010-06-23","BNBA"
94.1135864257812,102.297378540039,94.1135864257812,94.1135864257812,4887,"2010-06-24","BNBA"
99.8422393798828,103.934135437012,94.9319686889648,99.8422393798828,935385,"2010-06-25","BNBA"
108.026031494141,108.026031494141,99.8422393798828,108.026031494141,4101400,"2010-06-28","BNBA"
100.660621643066,109.662788391113,97.3871002197266,100.660621643066,2567270,"2010-06-29","BNBA"
98.2054824829102,102.297378540039,97.3871002197266,98.2054824829102,244385,"2010-06-30","BNBA"
97.3871002197266,99.8422393798828,96.5687255859375,97.3871002197266,276155,"2010-07-01","BNBA"
99.8422393798828,102.297378540039,97.3871002197266,99.8422393798828,629903,"2010-07-02","BNBA"
99.8422393798828,101.478996276855,98.2054824829102,99.8422393798828,29937,"2010-07-05","BNBA"
97.3871002197266,99.0238647460938,97.3871002197266,97.3871002197266,131968,"2010-07-06","BNBA"
96.5687255859375,97.3871002197266,96.5687255859375,96.5687255859375,165571,"2010-07-07","BNBA"
97.3871002197266,99.0238647460938,96.5687255859375,97.3871002197266,12830,"2010-07-08","BNBA"
96.5687255859375,98.2054824829102,94.9319686889648,96.5687255859375,940884,"2010-07-09","BNBA"
94.9319686889648,96.5687255859375,94.9319686889648,94.9319686889648,334808,"2010-07-12","BNBA"
94.9319686889648,96.5687255859375,94.9319686889648,94.9319686889648,17106,"2010-07-13","BNBA"
94.9319686889648,94.9319686889648,94.9319686889648,94.9319686889648,116694,"2010-07-14","BNBA"
96.5687255859375,97.3871002197266,94.1135864257812,96.5687255859375,221779,"2010-07-15","BNBA"
95.7503433227539,95.7503433227539,95.7503433227539,95.7503433227539,4887,"2010-07-16","BNBA"
94.1135864257812,94.1135864257812,94.1135864257812,94.1135864257812,86145,"2010-07-19","BNBA"
95.7503433227539,95.7503433227539,94.1135864257812,95.7503433227539,60485,"2010-07-20","BNBA"
94.9319686889648,96.5687255859375,94.1135864257812,94.9319686889648,577360,"2010-07-21","BNBA"
94.1135864257812,96.5687255859375,94.1135864257812,94.1135864257812,98365,"2010-07-22","BNBA"
94.9319686889648,97.3871002197266,94.1135864257812,94.9319686889648,347027,"2010-07-23","BNBA"
94.9319686889648,94.9319686889648,94.1135864257812,94.9319686889648,460666,"2010-07-26","BNBA"
96.5687255859375,96.5687255859375,94.1135864257812,96.5687255859375,489993,"2010-07-27","BNBA"
94.1135864257812,94.9319686889648,94.1135864257812,94.1135864257812,267602,"2010-07-28","BNBA"
96.5687255859375,97.3871002197266,94.9319686889648,96.5687255859375,733767,"2010-07-29","BNBA"
100.660621643066,100.660621643066,94.9319686889648,100.660621643066,3176401,"2010-07-30","BNBA"
98.2054824829102,99.8422393798828,95.7503433227539,98.2054824829102,816858,"2010-08-02","BNBA"
94.1135864257812,99.8422393798828,94.1135864257812,94.1135864257812,2127376,"2010-08-03","BNBA"
94.1135864257812,94.9319686889648,94.1135864257812,94.1135864257812,196119,"2010-08-04","BNBA"
92.4768295288086,94.1135864257812,92.4768295288086,92.4768295288086,430729,"2010-08-05","BNBA"
92.4768295288086,93.2952117919922,92.4768295288086,92.4768295288086,104474,"2010-08-06","BNBA"
93.2952117919922,95.7503433227539,93.2952117919922,93.2952117919922,175346,"2010-08-09","BNBA"
92.4768295288086,93.2952117919922,92.4768295288086,92.4768295288086,122192,"2010-08-10","BNBA"
93.2952117919922,94.9319686889648,92.4768295288086,93.2952117919922,48266,"2010-08-11","BNBA"
92.4768295288086,93.2952117919922,91.658447265625,92.4768295288086,739877,"2010-08-12","BNBA"
92.4768295288086,94.1135864257812,92.4768295288086,92.4768295288086,120359,"2010-08-13","BNBA"
92.4768295288086,92.4768295288086,89.2033157348633,92.4768295288086,186954,"2010-08-16","BNBA"
90.8400726318359,98.2054824829102,90.8400726318359,90.8400726318359,284709,"2010-08-18","BNBA"
91.658447265625,93.2952117919922,91.658447265625,91.658447265625,117305,"2010-08-19","BNBA"
92.4768295288086,93.2952117919922,92.4768295288086,92.4768295288086,91644,"2010-08-20","BNBA"
94.9319686889648,95.7503433227539,93.2952117919922,94.9319686889648,906670,"2010-08-23","BNBA"
94.9319686889648,98.2054824829102,94.9319686889648,94.9319686889648,974487,"2010-08-24","BNBA"
95.7503433227539,95.7503433227539,94.9319686889648,95.7503433227539,310369,"2010-08-25","BNBA"
95.7503433227539,95.7503433227539,94.9319686889648,95.7503433227539,1084460,"2010-08-26","BNBA"
97.3871002197266,97.3871002197266,95.7503433227539,97.3871002197266,613407,"2010-08-27","BNBA"
96.5687255859375,98.2054824829102,95.7503433227539,96.5687255859375,415455,"2010-08-30","BNBA"
98.2054824829102,99.8422393798828,96.5687255859375,98.2054824829102,1853053,"2010-08-31","BNBA"
99.8422393798828,100.660621643066,98.2054824829102,99.8422393798828,2765222,"2010-09-01","BNBA"
99.0238647460938,99.0238647460938,98.2054824829102,99.0238647460938,1396052,"2010-09-02","BNBA"
99.0238647460938,99.0238647460938,99.0238647460938,99.0238647460938,90422,"2010-09-03","BNBA"
102.297378540039,102.297378540039,99.0238647460938,102.297378540039,996482,"2010-09-06","BNBA"
103.934135437012,107.207649230957,102.297378540039,103.934135437012,942106,"2010-09-07","BNBA"
103.115760803223,108.844413757324,103.115760803223,108.844413757324,722159,"2010-09-15","BNBA"
108.026031494141,112.936309814453,108.026031494141,108.026031494141,900560,"2010-09-16","BNBA"
108.026031494141,108.026031494141,106.389274597168,108.026031494141,1378945,"2010-09-17","BNBA"
114.573066711426,114.573066711426,108.844413757324,114.573066711426,3591245,"2010-09-20","BNBA"
119.483337402344,123.575233459473,114.573066711426,119.483337402344,9058760,"2010-09-21","BNBA"
119.483337402344,121.120094299316,118.664962768555,119.483337402344,1997851,"2010-09-22","BNBA"
117.028198242188,119.483337402344,117.028198242188,117.028198242188,701997,"2010-09-23","BNBA"
119.483337402344,119.483337402344,114.573066711426,119.483337402344,4586505,"2010-09-24","BNBA"
125.211990356445,126.848747253418,121.9384765625,125.211990356445,1428433,"2010-09-27","BNBA"
126.030372619629,128.485504150391,122.756851196289,126.030372619629,942106,"2010-09-28","BNBA"
132.577407836914,132.577407836914,125.211990356445,132.577407836914,3742153,"2010-09-29","BNBA"
131.759017944336,134.214157104492,130.940643310547,131.759017944336,1815784,"2010-09-30","BNBA"
138.306060791016,143.216323852539,130.940643310547,138.306060791016,4216872,"2010-10-01","BNBA"
134.214157104492,143.216323852539,132.577407836914,134.214157104492,1628829,"2010-10-04","BNBA"
134.214157104492,138.306060791016,133.395782470703,134.214157104492,307925,"2010-10-05","BNBA"
134.214157104492,135.850921630859,130.940643310547,134.214157104492,3226500,"2010-10-06","BNBA"
130.940643310547,131.759017944336,128.485504150391,130.940643310547,714827,"2010-10-07","BNBA"
126.848747253418,135.03254699707,126.848747253418,126.848747253418,438672,"2010-10-08","BNBA"
130.940643310547,134.214157104492,127.667129516602,130.940643310547,174735,"2010-10-11","BNBA"
131.759017944336,131.759017944336,128.485504150391,131.759017944336,270046,"2010-10-12","BNBA"
130.122268676758,131.759017944336,130.122268676758,130.122268676758,696498,"2010-10-13","BNBA"
128.485504150391,130.940643310547,127.667129516602,128.485504150391,142965,"2010-10-14","BNBA"
128.485504150391,129.303894042969,126.848747253418,128.485504150391,213837,"2010-10-15","BNBA"
127.667129516602,130.940643310547,126.848747253418,127.667129516602,590802,"2010-10-18","BNBA"
129.303894042969,130.940643310547,128.485504150391,129.303894042969,1308073,"2010-10-19","BNBA"
130.940643310547,130.940643310547,127.667129516602,130.940643310547,15274,"2010-10-20","BNBA"
129.303894042969,130.940643310547,129.303894042969,129.303894042969,345805,"2010-10-21","BNBA"
130.122268676758,130.940643310547,128.485504150391,130.122268676758,873678,"2010-10-22","BNBA"
130.940643310547,131.759017944336,130.122268676758,130.940643310547,1485864,"2010-10-25","BNBA"
130.940643310547,132.577407836914,130.940643310547,130.940643310547,1296465,"2010-10-26","BNBA"
131.759017944336,131.759017944336,130.122268676758,131.759017944336,375131,"2010-10-27","BNBA"
129.303894042969,132.577407836914,128.485504150391,129.303894042969,1639215,"2010-10-28","BNBA"
133.395782470703,135.03254699707,129.303894042969,133.395782470703,1720474,"2010-10-29","BNBA"
130.940643310547,135.03254699707,130.940643310547,130.940643310547,181456,"2010-11-01","BNBA"
132.577407836914,133.395782470703,130.940643310547,132.577407836914,219336,"2010-11-02","BNBA"
129.303894042969,132.577407836914,129.303894042969,129.303894042969,471664,"2010-11-03","BNBA"
130.122268676758,130.940643310547,129.303894042969,130.122268676758,50099,"2010-11-04","BNBA"
130.122268676758,130.122268676758,129.303894042969,130.122268676758,18939,"2010-11-05","BNBA"
131.759017944336,131.759017944336,129.303894042969,131.759017944336,107529,"2010-11-08","BNBA"
134.214157104492,134.214157104492,131.759017944336,134.214157104492,467998,"2010-11-09","BNBA"
133.395782470703,134.214157104492,133.395782470703,133.395782470703,519319,"2010-11-10","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,4887,"2010-11-11","BNBA"
129.303894042969,130.940643310547,129.303894042969,129.303894042969,421565,"2010-11-12","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,9164,"2010-11-15","BNBA"
131.759017944336,131.759017944336,129.303894042969,131.759017944336,12830,"2010-11-16","BNBA"
130.122268676758,134.214157104492,122.756851196289,130.122268676758,1406438,"2010-11-18","BNBA"
124.393615722656,130.122268676758,124.393615722656,124.393615722656,9164,"2010-11-19","BNBA"
128.485504150391,128.485504150391,125.211990356445,128.485504150391,7331,"2010-11-22","BNBA"
128.485504150391,129.303894042969,126.848747253418,128.485504150391,1466313,"2010-11-23","BNBA"
130.122268676758,130.122268676758,127.667129516602,130.122268676758,308536,"2010-11-24","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,227889,"2010-11-25","BNBA"
129.303894042969,130.122268676758,129.303894042969,129.303894042969,85534,"2010-11-26","BNBA"
129.303894042969,129.303894042969,126.030372619629,129.303894042969,153962,"2010-11-29","BNBA"
125.211990356445,126.030372619629,125.211990356445,125.211990356445,212004,"2010-11-30","BNBA"
127.667129516602,130.940643310547,127.667129516602,127.667129516602,456389,"2010-12-01","BNBA"
130.940643310547,130.940643310547,128.485504150391,130.940643310547,1906818,"2010-12-02","BNBA"
130.940643310547,130.940643310547,130.122268676758,130.940643310547,151519,"2010-12-03","BNBA"
132.577407836914,132.577407836914,130.940643310547,132.577407836914,73926,"2010-12-06","BNBA"
134.214157104492,134.214157104492,132.577407836914,134.214157104492,502212,"2010-12-08","BNBA"
133.395782470703,134.214157104492,132.577407836914,133.395782470703,149075,"2010-12-09","BNBA"
132.577407836914,132.577407836914,129.303894042969,132.577407836914,186954,"2010-12-10","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,11608,"2010-12-13","BNBA"
131.759017944336,131.759017944336,130.940643310547,131.759017944336,82480,"2010-12-14","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,24438,"2010-12-15","BNBA"
131.759017944336,131.759017944336,129.303894042969,131.759017944336,357413,"2010-12-16","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,357413,"2010-12-17","BNBA"
130.940643310547,130.940643310547,130.122268676758,130.940643310547,293262,"2010-12-20","BNBA"
132.577407836914,134.214157104492,130.122268676758,132.577407836914,738655,"2010-12-21","BNBA"
134.214157104492,135.850921630859,130.940643310547,134.214157104492,1701534,"2010-12-22","BNBA"
135.03254699707,142.39794921875,131.759017944336,135.03254699707,6311867,"2010-12-23","BNBA"
135.03254699707,141.579574584961,133.395782470703,135.03254699707,1271415,"2010-12-27","BNBA"
133.395782470703,139.124435424805,132.577407836914,133.395782470703,212004,"2010-12-28","BNBA"
135.850921630859,135.850921630859,133.395782470703,135.850921630859,114861,"2010-12-29","BNBA"
134.214157104492,136.669296264648,130.940643310547,134.214157104492,144798,"2010-12-30","BNBA"
134.214157104492,136.669296264648,129.303894042969,134.214157104492,97143,"2011-01-03","BNBA"
130.940643310547,135.03254699707,130.940643310547,130.940643310547,922555,"2011-01-04","BNBA"
130.940643310547,130.940643310547,130.122268676758,130.940643310547,309758,"2011-01-05","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,10997,"2011-01-06","BNBA"
130.940643310547,130.940643310547,129.303894042969,130.940643310547,265158,"2011-01-07","BNBA"
130.122268676758,130.122268676758,126.848747253418,130.122268676758,2149370,"2011-01-10","BNBA"
132.577407836914,132.577407836914,127.667129516602,132.577407836914,614018,"2011-01-11","BNBA"
130.940643310547,130.940643310547,126.848747253418,130.940643310547,9164,"2011-01-12","BNBA"
130.940643310547,131.759017944336,126.848747253418,130.940643310547,21994,"2011-01-13","BNBA"
130.122268676758,130.122268676758,126.848747253418,130.122268676758,328698,"2011-01-14","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,328698,"2011-01-17","BNBA"
129.303894042969,129.303894042969,121.120094299316,129.303894042969,87978,"2011-01-18","BNBA"
129.303894042969,129.303894042969,123.575233459473,129.303894042969,69649,"2011-01-19","BNBA"
126.848747253418,126.848747253418,119.483337402344,126.848747253418,20161,"2011-01-20","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,20161,"2011-01-21","BNBA"
126.848747253418,126.848747253418,121.9384765625,126.848747253418,738655,"2011-01-24","BNBA"
129.303894042969,129.303894042969,127.667129516602,129.303894042969,3665,"2011-01-25","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,3665,"2011-01-26","BNBA"
129.303894042969,129.303894042969,128.485504150391,129.303894042969,78203,"2011-01-27","BNBA"
123.575233459473,129.303894042969,122.756851196289,123.575233459473,92255,"2011-01-28","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,92255,"2011-01-31","BNBA"
116.209823608398,116.209823608398,116.209823608398,116.209823608398,3054,"2011-02-01","BNBA"
122.756851196289,125.211990356445,122.756851196289,122.756851196289,22605,"2011-02-02","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,22605,"2011-02-04","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,22605,"2011-02-07","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,122803,"2011-02-08","BNBA"
121.9384765625,125.211990356445,121.9384765625,121.9384765625,353748,"2011-02-09","BNBA"
121.9384765625,121.9384765625,117.846580505371,121.9384765625,20772,"2011-02-10","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,20772,"2011-02-11","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,20772,"2011-02-14","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,20772,"2011-02-16","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,20772,"2011-02-17","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,67816,"2011-02-18","BNBA"
118.664962768555,119.483337402344,116.209823608398,118.664962768555,48266,"2011-02-21","BNBA"
117.846580505371,118.664962768555,117.846580505371,117.846580505371,2443,"2011-02-22","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,1221,"2011-02-23","BNBA"
117.028198242188,117.028198242188,115.391441345215,117.028198242188,9164,"2011-02-24","BNBA"
119.483337402344,119.483337402344,115.391441345215,119.483337402344,128302,"2011-02-25","BNBA"
121.120094299316,121.120094299316,116.209823608398,121.120094299316,132579,"2011-02-28","BNBA"
117.846580505371,122.756851196289,117.846580505371,117.846580505371,6720,"2011-03-01","BNBA"
118.664962768555,118.664962768555,117.028198242188,118.664962768555,56208,"2011-03-02","BNBA"
118.664962768555,121.9384765625,115.391441345215,118.664962768555,345194,"2011-03-03","BNBA"
118.664962768555,121.120094299316,115.391441345215,118.664962768555,152129,"2011-03-04","BNBA"
120.301719665527,120.301719665527,120.301719665527,120.301719665527,17717,"2011-03-07","BNBA"
120.301719665527,120.301719665527,120.301719665527,120.301719665527,17717,"2011-03-08","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,1221,"2011-03-09","BNBA"
116.209823608398,116.209823608398,116.209823608398,116.209823608398,610,"2011-03-10","BNBA"
116.209823608398,118.664962768555,116.209823608398,116.209823608398,39712,"2011-03-11","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,3054,"2011-03-14","BNBA"
117.846580505371,118.664962768555,114.573066711426,117.846580505371,1846943,"2011-03-15","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,1846943,"2011-03-16","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,1846943,"2011-03-17","BNBA"
118.664962768555,118.664962768555,113.754684448242,118.664962768555,1221,"2011-03-18","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,1221,"2011-03-21","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,1221,"2011-03-22","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,30548,"2011-03-23","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,30548,"2011-03-24","BNBA"
114.573066711426,115.391441345215,114.573066711426,114.573066711426,238886,"2011-03-25","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,238886,"2011-03-28","BNBA"
112.11792755127,112.11792755127,110.481170654297,112.11792755127,58041,"2011-03-29","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,610,"2011-03-30","BNBA"
114.573066711426,118.664962768555,111.299545288086,114.573066711426,78814,"2011-03-31","BNBA"
117.028198242188,117.028198242188,114.573066711426,117.028198242188,40323,"2011-04-01","BNBA"
117.846580505371,121.120094299316,117.028198242188,117.846580505371,500990,"2011-04-04","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,500990,"2011-04-05","BNBA"
115.391441345215,117.846580505371,115.391441345215,115.391441345215,9164,"2011-04-06","BNBA"
117.846580505371,118.664962768555,116.209823608398,117.846580505371,273100,"2011-04-07","BNBA"
121.120094299316,121.120094299316,112.936309814453,121.120094299316,596911,"2011-04-08","BNBA"
119.483337402344,121.120094299316,114.573066711426,119.483337402344,359246,"2011-04-11","BNBA"
115.391441345215,121.120094299316,115.391441345215,115.391441345215,577360,"2011-04-12","BNBA"
116.209823608398,120.301719665527,114.573066711426,116.209823608398,279210,"2011-04-13","BNBA"
116.209823608398,116.209823608398,112.936309814453,116.209823608398,299372,"2011-04-14","BNBA"
117.028198242188,117.028198242188,114.573066711426,117.028198242188,145409,"2011-04-15","BNBA"
117.846580505371,118.664962768555,117.028198242188,117.846580505371,321977,"2011-04-18","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,321977,"2011-04-19","BNBA"
117.028198242188,120.301719665527,117.028198242188,117.028198242188,48877,"2011-04-20","BNBA"
117.028198242188,120.301719665527,117.028198242188,117.028198242188,408734,"2011-04-21","BNBA"
120.301719665527,122.756851196289,120.301719665527,120.301719665527,312813,"2011-04-25","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,21383,"2011-04-26","BNBA"
126.848747253418,126.848747253418,119.483337402344,126.848747253418,862069,"2011-04-27","BNBA"
120.301719665527,127.667129516602,120.301719665527,120.301719665527,39712,"2011-04-28","BNBA"
120.301719665527,120.301719665527,120.301719665527,120.301719665527,39712,"2011-04-29","BNBA"
120.301719665527,120.301719665527,117.846580505371,120.301719665527,61707,"2011-05-02","BNBA"
130.122268676758,130.122268676758,119.483337402344,130.122268676758,125247,"2011-05-03","BNBA"
118.664962768555,119.483337402344,118.664962768555,118.664962768555,54986,"2011-05-04","BNBA"
122.756851196289,127.667129516602,119.483337402344,122.756851196289,184511,"2011-05-05","BNBA"
122.756851196289,124.393615722656,119.483337402344,122.756851196289,32381,"2011-05-06","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,48877,"2011-05-09","BNBA"
123.575233459473,130.122268676758,122.756851196289,123.575233459473,76981,"2011-05-10","BNBA"
126.030372619629,126.030372619629,122.756851196289,126.030372619629,83702,"2011-05-11","BNBA"
121.9384765625,126.030372619629,121.9384765625,121.9384765625,37879,"2011-05-12","BNBA"
124.393615722656,125.211990356445,124.393615722656,124.393615722656,50099,"2011-05-13","BNBA"
126.030372619629,126.030372619629,122.756851196289,126.030372619629,159461,"2011-05-16","BNBA"
129.303894042969,130.122268676758,120.301719665527,129.303894042969,686723,"2011-05-18","BNBA"
128.485504150391,130.940643310547,124.393615722656,128.485504150391,382463,"2011-05-19","BNBA"
126.848747253418,131.759017944336,126.848747253418,126.848747253418,401403,"2011-05-20","BNBA"
128.485504150391,128.485504150391,124.393615722656,128.485504150391,25660,"2011-05-23","BNBA"
129.303894042969,129.303894042969,125.211990356445,129.303894042969,149075,"2011-05-24","BNBA"
126.848747253418,129.303894042969,126.848747253418,126.848747253418,97754,"2011-05-25","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,61096,"2011-05-26","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,61096,"2011-05-27","BNBA"
126.030372619629,126.030372619629,121.120094299316,126.030372619629,270046,"2011-05-30","BNBA"
122.756851196289,126.848747253418,118.664962768555,122.756851196289,146631,"2011-05-31","BNBA"
123.575233459473,126.030372619629,122.756851196289,123.575233459473,47044,"2011-06-01","BNBA"
126.030372619629,131.759017944336,119.483337402344,126.030372619629,253549,"2011-06-03","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,25049,"2011-06-06","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2011-06-07","BNBA"
126.848747253418,130.122268676758,126.848747253418,126.848747253418,24438,"2011-06-08","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,122803,"2011-06-09","BNBA"
126.848747253418,126.848747253418,126.030372619629,126.848747253418,213837,"2011-06-10","BNBA"
126.848747253418,126.848747253418,125.211990356445,126.848747253418,251106,"2011-06-13","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,169847,"2011-06-14","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,3665,"2011-06-15","BNBA"
128.485504150391,128.485504150391,126.030372619629,128.485504150391,88589,"2011-06-16","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,6109,"2011-06-17","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,42767,"2011-06-20","BNBA"
128.485504150391,128.485504150391,126.030372619629,128.485504150391,165571,"2011-06-21","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,31159,"2011-06-22","BNBA"
129.303894042969,129.303894042969,125.211990356445,129.303894042969,134412,"2011-06-23","BNBA"
132.577407836914,132.577407836914,130.122268676758,132.577407836914,1653268,"2011-06-24","BNBA"
137.487670898438,137.487670898438,134.214157104492,137.487670898438,4788734,"2011-06-27","BNBA"
139.942810058594,141.579574584961,130.940643310547,139.942810058594,3236275,"2011-06-28","BNBA"
140.761199951172,143.216323852539,139.942810058594,140.761199951172,3610796,"2011-06-30","BNBA"
139.942810058594,139.942810058594,135.03254699707,139.942810058594,530927,"2011-07-01","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,0,"2011-07-04","BNBA"
137.487670898438,138.306060791016,135.850921630859,137.487670898438,127691,"2011-07-05","BNBA"
139.124435424805,141.579574584961,135.850921630859,139.124435424805,1063688,"2011-07-06","BNBA"
139.124435424805,140.761199951172,135.850921630859,139.124435424805,554755,"2011-07-07","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,30548,"2011-07-08","BNBA"
137.487670898438,138.306060791016,134.214157104492,137.487670898438,733156,"2011-07-11","BNBA"
135.850921630859,135.850921630859,135.850921630859,135.850921630859,91644,"2011-07-12","BNBA"
140.761199951172,142.39794921875,136.669296264648,140.761199951172,1837779,"2011-07-13","BNBA"
143.216323852539,145.671463012695,140.761199951172,143.216323852539,5278727,"2011-07-14","BNBA"
145.671463012695,147.308227539062,143.216323852539,145.671463012695,4099567,"2011-07-15","BNBA"
145.671463012695,148.944976806641,144.853088378906,145.671463012695,2718178,"2011-07-18","BNBA"
146.489852905273,146.489852905273,145.671463012695,146.489852905273,64151,"2011-07-19","BNBA"
150.581741333008,152.218505859375,146.489852905273,150.581741333008,3653563,"2011-07-20","BNBA"
147.308227539062,150.581741333008,147.308227539062,147.308227539062,954936,"2011-07-21","BNBA"
145.671463012695,148.944976806641,144.034713745117,145.671463012695,1188935,"2011-07-22","BNBA"
143.216323852539,144.853088378906,143.216323852539,143.216323852539,1472422,"2011-07-25","BNBA"
144.034713745117,144.034713745117,141.579574584961,144.034713745117,363523,"2011-07-26","BNBA"
141.579574584961,143.216323852539,141.579574584961,141.579574584961,554755,"2011-07-27","BNBA"
143.216323852539,143.216323852539,142.39794921875,143.216323852539,33603,"2011-07-28","BNBA"
142.39794921875,144.853088378906,140.761199951172,142.39794921875,937829,"2011-07-29","BNBA"
144.034713745117,144.034713745117,142.39794921875,144.034713745117,365967,"2011-08-01","BNBA"
144.853088378906,147.308227539062,143.216323852539,144.853088378906,208338,"2011-08-02","BNBA"
147.308227539062,148.944976806641,144.034713745117,147.308227539062,803417,"2011-08-03","BNBA"
144.853088378906,147.308227539062,144.034713745117,144.853088378906,831521,"2011-08-04","BNBA"
136.669296264648,144.853088378906,136.669296264648,136.669296264648,3176401,"2011-08-05","BNBA"
135.03254699707,136.669296264648,135.03254699707,135.03254699707,877344,"2011-08-08","BNBA"
136.669296264648,136.669296264648,130.940643310547,136.669296264648,665950,"2011-08-09","BNBA"
139.124435424805,139.942810058594,138.306060791016,139.124435424805,521152,"2011-08-10","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,521152,"2011-08-11","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,12219,"2011-08-12","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,4887,"2011-08-15","BNBA"
134.214157104492,137.487670898438,132.577407836914,134.214157104492,379408,"2011-08-16","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,4887,"2011-08-18","BNBA"
139.124435424805,139.124435424805,135.03254699707,139.124435424805,775313,"2011-08-19","BNBA"
133.395782470703,143.216323852539,133.395782470703,133.395782470703,128913,"2011-08-22","BNBA"
131.759017944336,139.124435424805,130.940643310547,131.759017944336,332975,"2011-08-23","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,21994,"2011-08-24","BNBA"
135.03254699707,139.124435424805,134.214157104492,135.03254699707,705663,"2011-08-25","BNBA"
134.214157104492,135.03254699707,130.940643310547,134.214157104492,1191379,"2011-08-26","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,0,"2011-09-05","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,29937,"2011-09-06","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,29937,"2011-09-07","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,29937,"2011-09-08","BNBA"
134.214157104492,134.214157104492,126.848747253418,134.214157104492,62318,"2011-09-09","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,122192,"2011-09-12","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,610,"2011-09-13","BNBA"
130.122268676758,130.122268676758,124.393615722656,130.122268676758,54986,"2011-09-14","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,12219,"2011-09-15","BNBA"
129.303894042969,129.303894042969,118.664962768555,129.303894042969,723992,"2011-09-16","BNBA"
118.664962768555,122.756851196289,118.664962768555,118.664962768555,1793789,"2011-09-19","BNBA"
122.756851196289,122.756851196289,121.120094299316,122.756851196289,756984,"2011-09-20","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,336030,"2011-09-21","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-22","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-23","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-26","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-27","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-28","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,337863,"2011-09-29","BNBA"
117.028198242188,117.028198242188,114.573066711426,117.028198242188,1331901,"2011-09-30","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,250495,"2011-10-03","BNBA"
116.209823608398,116.209823608398,116.209823608398,116.209823608398,1221,"2011-10-04","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,125858,"2011-10-05","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,125858,"2011-10-06","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,125858,"2011-10-07","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,125858,"2011-10-10","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,701997,"2011-10-11","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,701997,"2011-10-12","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,701997,"2011-10-13","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,2443,"2011-10-14","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,2443,"2011-10-17","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,2443,"2011-10-18","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,2443,"2011-10-19","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,2443,"2011-10-20","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,12219,"2011-10-21","BNBA"
112.11792755127,112.11792755127,112.11792755127,112.11792755127,12219,"2011-10-24","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,2443,"2011-10-25","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,610,"2011-10-26","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,1221,"2011-10-27","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,1221,"2011-10-28","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,1221,"2011-10-31","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,1221,"2011-11-01","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,61096,"2011-11-02","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,61096,"2011-11-03","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,61096,"2011-11-04","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,61096,"2011-11-07","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,61096,"2011-11-08","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,610,"2011-11-09","BNBA"
111.299545288086,112.11792755127,111.299545288086,111.299545288086,152740,"2011-11-10","BNBA"
111.299545288086,111.299545288086,111.299545288086,111.299545288086,152740,"2011-11-11","BNBA"
111.299545288086,111.299545288086,111.299545288086,111.299545288086,152740,"2011-11-14","BNBA"
110.481170654297,110.481170654297,110.481170654297,110.481170654297,610,"2011-11-15","BNBA"
119.483337402344,126.848747253418,117.846580505371,119.483337402344,557809,"2011-11-16","BNBA"
126.030372619629,126.848747253418,126.030372619629,126.030372619629,263936,"2011-11-17","BNBA"
122.756851196289,126.848747253418,122.756851196289,122.756851196289,61707,"2011-11-18","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,61707,"2011-11-21","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,61707,"2011-11-22","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,61707,"2011-11-23","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,610,"2011-11-24","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,610,"2011-11-25","BNBA"
126.848747253418,126.848747253418,122.756851196289,126.848747253418,91644,"2011-11-28","BNBA"
130.122268676758,130.122268676758,128.485504150391,130.122268676758,352526,"2011-11-29","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2011-11-30","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2011-12-01","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2011-12-02","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2011-12-05","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2011-12-06","BNBA"
129.303894042969,130.122268676758,129.303894042969,129.303894042969,259659,"2011-12-07","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,259659,"2011-12-08","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,259659,"2011-12-09","BNBA"
126.848747253418,129.303894042969,126.848747253418,126.848747253418,155184,"2011-12-12","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,155184,"2011-12-13","BNBA"
116.209823608398,118.664962768555,116.209823608398,116.209823608398,314646,"2011-12-14","BNBA"
113.754684448242,117.028198242188,113.754684448242,113.754684448242,6109,"2011-12-15","BNBA"
114.573066711426,115.391441345215,114.573066711426,114.573066711426,61096,"2011-12-16","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,0,"2011-12-19","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,128302,"2011-12-20","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,128302,"2011-12-21","BNBA"
114.573066711426,114.573066711426,114.573066711426,114.573066711426,128302,"2011-12-22","BNBA"
113.754684448242,113.754684448242,113.754684448242,113.754684448242,610,"2011-12-23","BNBA"
113.754684448242,113.754684448242,113.754684448242,113.754684448242,610,"2011-12-27","BNBA"
113.754684448242,113.754684448242,113.754684448242,113.754684448242,610,"2011-12-28","BNBA"
113.754684448242,113.754684448242,113.754684448242,113.754684448242,610,"2011-12-29","BNBA"
113.754684448242,113.754684448242,113.754684448242,113.754684448242,610,"2011-12-30","BNBA"
126.848747253418,126.848747253418,120.301719665527,126.848747253418,16496,"2012-01-02","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,16496,"2012-01-03","BNBA"
119.483337402344,126.848747253418,118.664962768555,119.483337402344,1217650,"2012-01-04","BNBA"
119.483337402344,120.301719665527,116.209823608398,119.483337402344,396515,"2012-01-05","BNBA"
120.301719665527,121.9384765625,115.391441345215,120.301719665527,470442,"2012-01-06","BNBA"
119.483337402344,122.756851196289,115.391441345215,119.483337402344,507710,"2012-01-09","BNBA"
115.391441345215,120.301719665527,115.391441345215,115.391441345215,215670,"2012-01-10","BNBA"
119.483337402344,120.301719665527,116.209823608398,119.483337402344,89811,"2012-01-11","BNBA"
114.573066711426,121.9384765625,114.573066711426,114.573066711426,384296,"2012-01-12","BNBA"
117.846580505371,117.846580505371,112.936309814453,117.846580505371,3,"2012-01-13","BNBA"
117.846580505371,117.846580505371,113.754684448242,117.846580505371,568807,"2012-01-16","BNBA"
117.846580505371,121.120094299316,117.846580505371,117.846580505371,18328,"2012-01-17","BNBA"
118.664962768555,119.483337402344,118.664962768555,118.664962768555,64762,"2012-01-18","BNBA"
118.664962768555,118.664962768555,117.028198242188,118.664962768555,164960,"2012-01-19","BNBA"
119.483337402344,119.483337402344,118.664962768555,119.483337402344,92866,"2012-01-20","BNBA"
121.9384765625,121.9384765625,120.301719665527,121.9384765625,36657,"2012-01-24","BNBA"
121.120094299316,121.120094299316,119.483337402344,121.120094299316,611574,"2012-01-25","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,52542,"2012-01-26","BNBA"
121.120094299316,121.120094299316,116.209823608398,121.120094299316,1070408,"2012-01-27","BNBA"
120.301719665527,120.301719665527,118.664962768555,120.301719665527,337863,"2012-01-30","BNBA"
120.301719665527,120.301719665527,120.301719665527,120.301719665527,61096,"2012-01-31","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,593245,"2012-02-01","BNBA"
122.756851196289,123.575233459473,121.9384765625,122.756851196289,3952325,"2012-02-02","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,3952325,"2012-02-03","BNBA"
123.575233459473,127.667129516602,123.575233459473,123.575233459473,5540831,"2012-02-06","BNBA"
123.575233459473,126.030372619629,123.575233459473,123.575233459473,233388,"2012-02-07","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,747819,"2012-02-08","BNBA"
124.393615722656,127.667129516602,124.393615722656,124.393615722656,19550,"2012-02-09","BNBA"
123.575233459473,123.575233459473,122.756851196289,123.575233459473,1008701,"2012-02-10","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,73315,"2012-02-13","BNBA"
125.211990356445,125.211990356445,124.393615722656,125.211990356445,290207,"2012-02-14","BNBA"
126.848747253418,126.848747253418,126.030372619629,126.848747253418,775924,"2012-02-15","BNBA"
126.848747253418,126.848747253418,125.211990356445,126.848747253418,1284246,"2012-02-16","BNBA"
130.940643310547,133.395782470703,126.848747253418,130.940643310547,2178697,"2012-02-17","BNBA"
129.303894042969,132.577407836914,129.303894042969,129.303894042969,478384,"2012-02-20","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,478384,"2012-02-21","BNBA"
130.122268676758,130.940643310547,129.303894042969,130.122268676758,259659,"2012-02-22","BNBA"
130.940643310547,132.577407836914,129.303894042969,130.940643310547,1268360,"2012-02-23","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,1268360,"2012-02-24","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,1268360,"2012-02-27","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,1268360,"2012-02-28","BNBA"
131.759017944336,132.577407836914,131.759017944336,131.759017944336,336030,"2012-02-29","BNBA"
133.395782470703,133.395782470703,130.940643310547,133.395782470703,276766,"2012-03-01","BNBA"
137.487670898438,138.306060791016,133.395782470703,137.487670898438,2010682,"2012-03-02","BNBA"
131.759017944336,139.124435424805,130.122268676758,131.759017944336,747819,"2012-03-05","BNBA"
130.940643310547,132.577407836914,128.485504150391,130.940643310547,788754,"2012-03-06","BNBA"
132.577407836914,132.577407836914,130.940643310547,132.577407836914,144187,"2012-03-07","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,113028,"2012-03-08","BNBA"
132.577407836914,132.577407836914,130.940643310547,131.759017944336,2,"2012-03-09","BNBA"
132.577407836914,132.577407836914,130.940643310547,132.577407836914,126469,"2012-03-12","BNBA"
131.759017944336,131.759017944336,130.940643310547,131.759017944336,306703,"2012-03-13","BNBA"
130.940643310547,134.214157104492,130.940643310547,130.940643310547,152740,"2012-03-14","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,610,"2012-03-15","BNBA"
130.940643310547,133.395782470703,130.940643310547,130.940643310547,32381,"2012-03-16","BNBA"
130.940643310547,137.487670898438,130.940643310547,130.940643310547,70260,"2012-03-19","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,70260,"2012-03-20","BNBA"
130.940643310547,130.940643310547,126.848747253418,130.940643310547,244385,"2012-03-21","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,48877,"2012-03-22","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,48877,"2012-03-26","BNBA"
130.940643310547,130.940643310547,127.667129516602,130.940643310547,158239,"2012-03-27","BNBA"
130.940643310547,130.940643310547,127.667129516602,130.940643310547,18939,"2012-03-28","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,12219,"2012-03-29","BNBA"
131.759017944336,131.759017944336,130.940643310547,131.759017944336,31770,"2012-03-30","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,31770,"2012-04-02","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2012-04-03","BNBA"
130.940643310547,133.395782470703,130.940643310547,130.940643310547,1286078,"2012-04-04","BNBA"
134.214157104492,135.03254699707,130.940643310547,134.214157104492,328698,"2012-04-05","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,328698,"2012-04-09","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,183289,"2012-04-10","BNBA"
131.759017944336,135.03254699707,131.759017944336,131.759017944336,356191,"2012-04-11","BNBA"
131.759017944336,133.395782470703,131.759017944336,131.759017944336,42156,"2012-04-12","BNBA"
135.03254699707,135.03254699707,131.759017944336,135.03254699707,57430,"2012-04-13","BNBA"
135.850921630859,135.850921630859,130.940643310547,135.850921630859,2153647,"2012-04-16","BNBA"
137.487670898438,137.487670898438,135.850921630859,137.487670898438,336030,"2012-04-17","BNBA"
136.669296264648,137.487670898438,135.850921630859,136.669296264648,64151,"2012-04-18","BNBA"
136.669296264648,136.669296264648,136.669296264648,136.669296264648,610,"2012-04-19","BNBA"
136.669296264648,136.669296264648,136.669296264648,136.669296264648,610,"2012-04-20","BNBA"
137.487670898438,137.487670898438,136.669296264648,137.487670898438,182067,"2012-04-23","BNBA"
136.669296264648,136.669296264648,130.940643310547,136.669296264648,1528631,"2012-04-24","BNBA"
135.850921630859,137.487670898438,135.850921630859,135.850921630859,1374057,"2012-04-25","BNBA"
135.03254699707,142.39794921875,135.03254699707,135.03254699707,7545403,"2012-04-26","BNBA"
146.489852905273,148.944976806641,137.487670898438,146.489852905273,9377073,"2012-04-27","BNBA"
152.218505859375,160.402282714844,144.034713745117,152.218505859375,8868140,"2012-04-30","BNBA"
152.218505859375,152.218505859375,151.400115966797,152.218505859375,268824,"2012-05-01","BNBA"
180.043380737305,184.135284423828,147.308227539062,180.043380737305,19236196,"2012-05-02","BNBA"
175.95149230957,192.319076538086,167.767700195312,175.95149230957,17578040,"2012-05-03","BNBA"
180.043380737305,192.319076538086,171.859588623047,180.043380737305,9326363,"2012-05-04","BNBA"
167.767700195312,180.043380737305,162.857421875,167.767700195312,2843425,"2012-05-07","BNBA"
167.767700195312,175.95149230957,163.675811767578,167.767700195312,3682890,"2012-05-08","BNBA"
162.857421875,171.859588623047,162.039047241211,162.857421875,2493954,"2012-05-09","BNBA"
162.039047241211,163.675811767578,159.583908081055,162.039047241211,1215818,"2012-05-10","BNBA"
161.220672607422,161.220672607422,159.583908081055,161.220672607422,932330,"2012-05-11","BNBA"
155.49201965332,163.675811767578,155.49201965332,155.49201965332,631736,"2012-05-14","BNBA"
145.671463012695,150.581741333008,143.216323852539,145.671463012695,1644103,"2012-05-15","BNBA"
136.669296264648,145.671463012695,127.667129516602,136.669296264648,2350988,"2012-05-16","BNBA"
136.669296264648,137.487670898438,130.940643310547,136.669296264648,386129,"2012-05-21","BNBA"
142.39794921875,142.39794921875,136.669296264648,142.39794921875,540092,"2012-05-22","BNBA"
147.308227539062,147.308227539062,139.124435424805,147.308227539062,133190,"2012-05-23","BNBA"
143.216323852539,143.216323852539,139.124435424805,143.216323852539,157628,"2012-05-24","BNBA"
143.216323852539,143.216323852539,137.487670898438,143.216323852539,800973,"2012-05-25","BNBA"
142.39794921875,142.39794921875,139.124435424805,142.39794921875,32381,"2012-05-28","BNBA"
143.216323852539,143.216323852539,138.306060791016,143.216323852539,5498,"2012-05-29","BNBA"
142.39794921875,143.216323852539,130.940643310547,142.39794921875,31770,"2012-05-30","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,31770,"2012-05-31","BNBA"
135.03254699707,141.579574584961,128.485504150391,135.03254699707,67816,"2012-06-01","BNBA"
124.393615722656,131.759017944336,122.756851196289,124.393615722656,443559,"2012-06-04","BNBA"
134.214157104492,134.214157104492,125.211990356445,134.214157104492,253549,"2012-06-05","BNBA"
130.940643310547,134.214157104492,130.940643310547,130.940643310547,62929,"2012-06-06","BNBA"
131.759017944336,135.850921630859,130.940643310547,131.759017944336,1241478,"2012-06-07","BNBA"
131.759017944336,134.214157104492,131.759017944336,131.759017944336,28715,"2012-06-08","BNBA"
131.759017944336,135.03254699707,130.940643310547,131.759017944336,14052,"2012-06-11","BNBA"
130.940643310547,132.577407836914,130.940643310547,130.940643310547,216281,"2012-06-12","BNBA"
135.850921630859,137.487670898438,130.940643310547,135.850921630859,902393,"2012-06-13","BNBA"
135.03254699707,139.124435424805,133.395782470703,135.03254699707,542535,"2012-06-14","BNBA"
138.306060791016,139.124435424805,133.395782470703,138.306060791016,165571,"2012-06-15","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,61096,"2012-06-18","BNBA"
139.124435424805,139.124435424805,138.306060791016,139.124435424805,123414,"2012-06-19","BNBA"
145.671463012695,147.308227539062,139.124435424805,145.671463012695,10386,"2012-06-20","BNBA"
146.489852905273,155.49201965332,139.124435424805,146.489852905273,10402881,"2012-06-21","BNBA"
144.034713745117,146.489852905273,135.03254699707,144.034713745117,933552,"2012-06-22","BNBA"
143.216323852539,143.216323852539,135.850921630859,136.669296264648,467998,"2012-06-25","BNBA"
136.669296264648,141.579574584961,136.669296264648,139.124435424805,56819,"2012-06-26","BNBA"
139.124435424805,145.671463012695,136.669296264648,140.761199951172,297539,"2012-06-27","BNBA"
140.761199951172,145.671463012695,139.124435424805,139.124435424805,161294,"2012-06-28","BNBA"
139.124435424805,144.034713745117,143.216323852539,143.216323852539,20161,"2012-06-29","BNBA"
139.124435424805,145.671463012695,139.124435424805,139.124435424805,50099,"2012-07-02","BNBA"
139.124435424805,141.579574584961,139.124435424805,139.124435424805,185733,"2012-07-03","BNBA"
151.400115966797,151.400115966797,139.942810058594,151.400115966797,1151055,"2012-07-04","BNBA"
158.765533447266,162.039047241211,147.308227539062,158.765533447266,976931,"2012-07-05","BNBA"
180.043380737305,188.227172851562,155.49201965332,180.043380737305,18165177,"2012-07-06","BNBA"
163.675811767578,175.95149230957,163.675811767578,163.675811767578,1935533,"2012-07-09","BNBA"
162.857421875,175.95149230957,159.583908081055,162.857421875,5091161,"2012-07-10","BNBA"
156.310394287109,161.220672607422,156.310394287109,156.310394287109,1253086,"2012-07-11","BNBA"
156.310394287109,167.767700195312,151.400115966797,156.310394287109,698942,"2012-07-12","BNBA"
162.039047241211,162.857421875,155.49201965332,162.039047241211,102641,"2012-07-13","BNBA"
159.583908081055,161.220672607422,159.583908081055,159.583908081055,449669,"2012-07-16","BNBA"
159.583908081055,161.220672607422,155.49201965332,159.583908081055,494269,"2012-07-17","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,327476,"2012-07-18","BNBA"
161.220672607422,162.857421875,155.49201965332,161.220672607422,328698,"2012-07-19","BNBA"
159.583908081055,162.039047241211,155.49201965332,159.583908081055,373298,"2012-07-20","BNBA"
157.947158813477,159.583908081055,154.673629760742,157.947158813477,969599,"2012-07-23","BNBA"
157.947158813477,159.583908081055,154.673629760742,157.947158813477,60485,"2012-07-24","BNBA"
159.583908081055,159.583908081055,157.128768920898,159.583908081055,306703,"2012-07-25","BNBA"
158.765533447266,161.220672607422,156.310394287109,158.765533447266,326865,"2012-07-26","BNBA"
159.583908081055,161.220672607422,158.765533447266,159.583908081055,147853,"2012-07-27","BNBA"
167.767700195312,167.767700195312,162.857421875,167.767700195312,1680150,"2012-07-30","BNBA"
161.220672607422,167.767700195312,159.583908081055,161.220672607422,1126006,"2012-07-31","BNBA"
162.039047241211,162.039047241211,159.583908081055,162.039047241211,174124,"2012-08-01","BNBA"
162.857421875,162.857421875,159.583908081055,162.857421875,327476,"2012-08-02","BNBA"
162.857421875,162.857421875,158.765533447266,162.857421875,78203,"2012-08-03","BNBA"
162.039047241211,163.675811767578,160.402282714844,162.039047241211,52542,"2012-08-06","BNBA"
160.402282714844,160.402282714844,157.128768920898,160.402282714844,147853,"2012-08-07","BNBA"
162.039047241211,162.039047241211,160.402282714844,162.039047241211,7942,"2012-08-08","BNBA"
159.583908081055,162.857421875,159.583908081055,159.583908081055,73926,"2012-08-09","BNBA"
161.220672607422,161.220672607422,158.765533447266,161.220672607422,1221,"2012-08-10","BNBA"
161.220672607422,161.220672607422,158.765533447266,161.220672607422,39101,"2012-08-13","BNBA"
161.220672607422,161.220672607422,155.49201965332,161.220672607422,160072,"2012-08-14","BNBA"
160.402282714844,161.220672607422,158.765533447266,160.402282714844,15274,"2012-08-15","BNBA"
161.220672607422,161.220672607422,161.220672607422,161.220672607422,610,"2012-08-16","BNBA"
159.583908081055,161.220672607422,158.765533447266,159.583908081055,166793,"2012-08-23","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,21994,"2012-08-24","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,21994,"2012-08-27","BNBA"
158.765533447266,161.220672607422,154.673629760742,158.765533447266,314646,"2012-08-28","BNBA"
158.765533447266,158.765533447266,151.400115966797,158.765533447266,43378,"2012-08-29","BNBA"
154.673629760742,158.765533447266,154.673629760742,154.673629760742,6720,"2012-08-30","BNBA"
157.128768920898,158.765533447266,153.855255126953,157.128768920898,617073,"2012-08-31","BNBA"
156.310394287109,157.947158813477,147.308227539062,156.310394287109,357413,"2012-09-03","BNBA"
156.310394287109,156.310394287109,156.310394287109,156.310394287109,357413,"2012-09-04","BNBA"
154.673629760742,154.673629760742,149.763366699219,154.673629760742,18939,"2012-09-05","BNBA"
151.400115966797,151.400115966797,150.581741333008,151.400115966797,1832,"2012-09-06","BNBA"
151.400115966797,151.400115966797,150.581741333008,151.400115966797,6720,"2012-09-07","BNBA"
151.400115966797,151.400115966797,149.763366699219,151.400115966797,113028,"2012-09-10","BNBA"
151.400115966797,151.400115966797,149.763366699219,151.400115966797,12830,"2012-09-11","BNBA"
150.581741333008,151.400115966797,149.763366699219,150.581741333008,29326,"2012-09-12","BNBA"
157.128768920898,158.765533447266,150.581741333008,157.128768920898,160683,"2012-09-13","BNBA"
154.673629760742,154.673629760742,149.763366699219,154.673629760742,27493,"2012-09-14","BNBA"
157.128768920898,157.128768920898,157.128768920898,157.128768920898,610,"2012-09-17","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,61096,"2012-09-18","BNBA"
154.673629760742,154.673629760742,154.673629760742,154.673629760742,1832,"2012-09-19","BNBA"
155.49201965332,155.49201965332,154.673629760742,155.49201965332,1221,"2012-09-20","BNBA"
154.673629760742,155.49201965332,151.400115966797,154.673629760742,131357,"2012-09-21","BNBA"
147.308227539062,151.400115966797,145.671463012695,147.308227539062,435006,"2012-09-24","BNBA"
150.581741333008,150.581741333008,148.126602172852,150.581741333008,61096,"2012-09-25","BNBA"
151.400115966797,151.400115966797,148.126602172852,151.400115966797,80036,"2012-09-26","BNBA"
152.218505859375,152.218505859375,152.218505859375,152.218505859375,610,"2012-09-27","BNBA"
152.218505859375,152.218505859375,147.308227539062,152.218505859375,7942,"2012-09-28","BNBA"
153.036880493164,153.036880493164,152.218505859375,153.036880493164,30548,"2012-10-01","BNBA"
153.036880493164,153.036880493164,153.036880493164,153.036880493164,30548,"2012-10-02","BNBA"
153.855255126953,153.855255126953,153.855255126953,153.855255126953,610,"2012-10-03","BNBA"
153.855255126953,153.855255126953,150.581741333008,153.855255126953,42767,"2012-10-04","BNBA"
155.49201965332,155.49201965332,148.944976806641,155.49201965332,4276,"2012-10-05","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,6109,"2012-10-08","BNBA"
154.673629760742,159.583908081055,148.944976806641,154.673629760742,299372,"2012-10-09","BNBA"
148.126602172852,154.673629760742,148.126602172852,148.126602172852,2443,"2012-10-10","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,610,"2012-10-11","BNBA"
151.400115966797,162.039047241211,148.126602172852,151.400115966797,164960,"2012-10-12","BNBA"
153.036880493164,153.036880493164,153.036880493164,153.036880493164,28104,"2012-10-15","BNBA"
153.036880493164,153.036880493164,153.036880493164,153.036880493164,1221,"2012-10-16","BNBA"
150.581741333008,151.400115966797,147.308227539062,150.581741333008,298761,"2012-10-17","BNBA"
151.400115966797,151.400115966797,148.944976806641,151.400115966797,1221,"2012-10-18","BNBA"
151.400115966797,151.400115966797,148.944976806641,151.400115966797,26882,"2012-10-19","BNBA"
151.400115966797,151.400115966797,147.308227539062,151.400115966797,6720,"2012-10-22","BNBA"
148.126602172852,152.218505859375,147.308227539062,148.126602172852,186343,"2012-10-23","BNBA"
151.400115966797,151.400115966797,147.308227539062,151.400115966797,260881,"2012-10-24","BNBA"
152.218505859375,153.036880493164,148.126602172852,152.218505859375,455779,"2012-10-25","BNBA"
150.581741333008,150.581741333008,149.763366699219,150.581741333008,60485,"2012-10-29","BNBA"
152.218505859375,152.218505859375,149.763366699219,152.218505859375,91644,"2012-10-30","BNBA"
153.036880493164,156.310394287109,153.036880493164,153.036880493164,566974,"2012-10-31","BNBA"
152.218505859375,153.036880493164,150.581741333008,152.218505859375,50099,"2012-11-01","BNBA"
153.036880493164,154.673629760742,151.400115966797,153.036880493164,326865,"2012-11-02","BNBA"
151.400115966797,157.128768920898,148.126602172852,151.400115966797,984262,"2012-11-05","BNBA"
151.400115966797,152.218505859375,149.763366699219,151.400115966797,65984,"2012-11-06","BNBA"
151.400115966797,152.218505859375,148.126602172852,151.400115966797,523596,"2012-11-07","BNBA"
150.581741333008,152.218505859375,148.944976806641,150.581741333008,32992,"2012-11-08","BNBA"
149.763366699219,150.581741333008,147.308227539062,149.763366699219,178401,"2012-11-09","BNBA"
148.126602172852,150.581741333008,148.126602172852,148.126602172852,107529,"2012-11-12","BNBA"
149.763366699219,149.763366699219,148.126602172852,149.763366699219,379408,"2012-11-13","BNBA"
148.944976806641,148.944976806641,147.308227539062,148.944976806641,182067,"2012-11-14","BNBA"
148.126602172852,148.126602172852,147.308227539062,148.126602172852,428285,"2012-11-19","BNBA"
150.581741333008,150.581741333008,147.308227539062,150.581741333008,27493,"2012-11-20","BNBA"
147.308227539062,149.763366699219,147.308227539062,147.308227539062,402014,"2012-11-21","BNBA"
147.308227539062,150.581741333008,147.308227539062,147.308227539062,60485,"2012-11-22","BNBA"
148.944976806641,149.763366699219,146.489852905273,148.944976806641,102030,"2012-11-23","BNBA"
148.944976806641,149.763366699219,146.489852905273,148.944976806641,37879,"2012-11-26","BNBA"
146.489852905273,148.126602172852,146.489852905273,146.489852905273,156406,"2012-11-27","BNBA"
144.034713745117,144.853088378906,143.216323852539,144.034713745117,121581,"2012-11-28","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2012-11-29","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,610,"2012-11-30","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,610,"2012-12-03","BNBA"
144.034713745117,144.034713745117,143.216323852539,144.034713745117,127691,"2012-12-04","BNBA"
145.671463012695,145.671463012695,142.39794921875,145.671463012695,18939,"2012-12-05","BNBA"
147.308227539062,147.308227539062,142.39794921875,147.308227539062,12830,"2012-12-06","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,12830,"2012-12-07","BNBA"
142.39794921875,146.489852905273,141.579574584961,142.39794921875,368411,"2012-12-10","BNBA"
142.39794921875,146.489852905273,140.761199951172,142.39794921875,1369780,"2012-12-11","BNBA"
138.306060791016,145.671463012695,136.669296264648,138.306060791016,2306999,"2012-12-12","BNBA"
141.579574584961,141.579574584961,135.03254699707,141.579574584961,39712,"2012-12-13","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,610,"2012-12-14","BNBA"
131.759017944336,141.579574584961,131.759017944336,131.759017944336,553533,"2012-12-17","BNBA"
135.03254699707,138.306060791016,133.395782470703,135.03254699707,71482,"2012-12-18","BNBA"
134.214157104492,137.487670898438,134.214157104492,134.214157104492,1221,"2012-12-19","BNBA"
138.306060791016,138.306060791016,132.577407836914,138.306060791016,1832,"2012-12-20","BNBA"
132.577407836914,132.577407836914,131.759017944336,132.577407836914,260270,"2012-12-21","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,0,"2012-12-26","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,260270,"2012-12-27","BNBA"
135.03254699707,139.124435424805,135.03254699707,135.03254699707,1476088,"2012-12-28","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,610,"2013-01-02","BNBA"
141.579574584961,141.579574584961,135.850921630859,141.579574584961,1083849,"2013-01-03","BNBA"
141.579574584961,142.39794921875,139.942810058594,141.579574584961,299372,"2013-01-04","BNBA"
139.942810058594,141.579574584961,139.124435424805,139.942810058594,190620,"2013-01-07","BNBA"
142.39794921875,143.216323852539,140.761199951172,142.39794921875,1300131,"2013-01-08","BNBA"
144.034713745117,146.489852905273,141.579574584961,144.034713745117,3246661,"2013-01-09","BNBA"
144.034713745117,146.489852905273,142.39794921875,144.034713745117,397126,"2013-01-10","BNBA"
144.034713745117,144.034713745117,140.761199951172,144.034713745117,276155,"2013-01-11","BNBA"
140.761199951172,145.671463012695,139.124435424805,140.761199951172,995871,"2013-01-14","BNBA"
143.216323852539,143.216323852539,140.761199951172,143.216323852539,435617,"2013-01-15","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,435617,"2013-01-16","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,435617,"2013-01-17","BNBA"
143.216323852539,143.216323852539,139.124435424805,143.216323852539,610352,"2013-01-18","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,3665,"2013-01-21","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,0,"2013-01-22","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,48877,"2013-01-23","BNBA"
143.216323852539,144.853088378906,139.942810058594,143.216323852539,452113,"2013-01-25","BNBA"
143.216323852539,143.216323852539,140.761199951172,143.216323852539,360468,"2013-01-28","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,208949,"2013-01-29","BNBA"
142.39794921875,143.216323852539,139.942810058594,142.39794921875,373298,"2013-01-30","BNBA"
140.761199951172,142.39794921875,140.761199951172,140.761199951172,242552,"2013-01-31","BNBA"
143.216323852539,143.216323852539,142.39794921875,143.216323852539,18328,"2013-02-01","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,122192,"2013-02-04","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,42767,"2013-02-05","BNBA"
140.761199951172,141.579574584961,140.761199951172,140.761199951172,80036,"2013-02-06","BNBA"
142.39794921875,144.034713745117,140.761199951172,142.39794921875,470442,"2013-02-07","BNBA"
140.761199951172,141.579574584961,139.942810058594,140.761199951172,122803,"2013-02-08","BNBA"
142.39794921875,144.853088378906,141.579574584961,142.39794921875,155795,"2013-02-11","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,2443,"2013-02-12","BNBA"
141.579574584961,144.853088378906,141.579574584961,141.579574584961,73926,"2013-02-13","BNBA"
144.034713745117,144.034713745117,140.761199951172,144.034713745117,404458,"2013-02-14","BNBA"
143.216323852539,143.216323852539,140.761199951172,143.216323852539,1738803,"2013-02-15","BNBA"
144.034713745117,144.034713745117,143.216323852539,144.034713745117,681835,"2013-02-18","BNBA"
143.216323852539,144.853088378906,143.216323852539,143.216323852539,423397,"2013-02-19","BNBA"
145.671463012695,145.671463012695,144.853088378906,145.671463012695,111195,"2013-02-20","BNBA"
143.216323852539,144.853088378906,143.216323852539,143.216323852539,42767,"2013-02-21","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,610,"2013-02-22","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2013-02-25","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2013-02-26","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2013-02-27","BNBA"
144.853088378906,144.853088378906,141.579574584961,144.853088378906,257215,"2013-02-28","BNBA"
145.671463012695,146.489852905273,142.39794921875,145.671463012695,768592,"2013-03-01","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,0,"2013-03-04","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,768592,"2013-03-05","BNBA"
144.034713745117,145.671463012695,144.034713745117,144.034713745117,80647,"2013-03-06","BNBA"
144.853088378906,147.308227539062,144.853088378906,144.853088378906,120359,"2013-03-07","BNBA"
144.034713745117,145.671463012695,144.034713745117,144.034713745117,62318,"2013-03-08","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,62318,"2013-03-11","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,62318,"2013-03-13","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,610,"2013-03-14","BNBA"
147.308227539062,147.308227539062,144.034713745117,147.308227539062,204672,"2013-03-15","BNBA"
147.308227539062,147.308227539062,144.853088378906,147.308227539062,260270,"2013-03-18","BNBA"
148.944976806641,148.944976806641,145.671463012695,148.944976806641,478384,"2013-03-19","BNBA"
148.126602172852,150.581741333008,147.308227539062,148.126602172852,441726,"2013-03-20","BNBA"
151.400115966797,153.036880493164,150.581741333008,151.400115966797,1579341,"2013-03-21","BNBA"
149.763366699219,151.400115966797,148.126602172852,149.763366699219,128302,"2013-03-22","BNBA"
151.400115966797,159.583908081055,151.400115966797,151.400115966797,56208,"2013-03-25","BNBA"
153.036880493164,153.036880493164,148.944976806641,153.036880493164,1474866,"2013-03-26","BNBA"
157.947158813477,158.765533447266,155.49201965332,157.947158813477,260270,"2013-03-27","BNBA"
155.49201965332,157.947158813477,151.400115966797,155.49201965332,15885,"2013-03-28","BNBA"
157.947158813477,157.947158813477,155.49201965332,157.947158813477,34824,"2013-04-01","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,125247,"2013-04-02","BNBA"
154.673629760742,155.49201965332,148.944976806641,154.673629760742,3,"2013-04-03","BNBA"
150.581741333008,150.581741333008,150.581741333008,150.581741333008,131357,"2013-04-04","BNBA"
154.673629760742,154.673629760742,150.581741333008,154.673629760742,114861,"2013-04-05","BNBA"
155.49201965332,157.128768920898,153.855255126953,155.49201965332,447225,"2013-04-08","BNBA"
151.400115966797,155.49201965332,151.400115966797,151.400115966797,3665,"2013-04-09","BNBA"
155.49201965332,155.49201965332,152.218505859375,155.49201965332,4276,"2013-04-10","BNBA"
153.855255126953,155.49201965332,151.400115966797,153.855255126953,2222686,"2013-04-11","BNBA"
152.218505859375,152.218505859375,152.218505859375,152.218505859375,4276,"2013-04-12","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,610,"2013-04-15","BNBA"
153.036880493164,153.036880493164,152.218505859375,153.036880493164,92255,"2013-04-16","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,419121,"2013-04-17","BNBA"
151.400115966797,151.400115966797,149.763366699219,151.400115966797,95921,"2013-04-18","BNBA"
148.126602172852,151.400115966797,148.126602172852,148.126602172852,100198,"2013-04-19","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,100198,"2013-04-22","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,0,"2013-04-23","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,38490,"2013-04-24","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,38490,"2013-04-25","BNBA"
148.126602172852,148.126602172852,148.126602172852,148.126602172852,38490,"2013-04-26","BNBA"
147.308227539062,149.763366699219,147.308227539062,149.763366699219,100198,"2013-04-29","BNBA"
148.126602172852,148.126602172852,146.489852905273,146.489852905273,592634,"2013-04-30","BNBA"
146.489852905273,146.489852905273,145.671463012695,145.671463012695,277988,"2013-05-01","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,610963,"2013-05-02","BNBA"
145.671463012695,145.671463012695,144.853088378906,144.853088378906,488771,"2013-05-03","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2013-05-06","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,610,"2013-05-07","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,3054,"2013-05-08","BNBA"
143.216323852539,144.034713745117,143.216323852539,143.216323852539,164960,"2013-05-10","BNBA"
146.489852905273,146.489852905273,143.216323852539,143.216323852539,381852,"2013-05-13","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,610,"2013-05-14","BNBA"
145.671463012695,146.489852905273,145.671463012695,146.489852905273,6109,"2013-05-15","BNBA"
146.489852905273,146.489852905273,144.853088378906,144.853088378906,61707,"2013-05-16","BNBA"
144.853088378906,145.671463012695,144.853088378906,145.671463012695,31159,"2013-05-17","BNBA"
143.216323852539,143.216323852539,140.761199951172,143.216323852539,788143,"2013-05-20","BNBA"
144.034713745117,145.671463012695,144.034713745117,145.671463012695,158239,"2013-05-21","BNBA"
145.671463012695,146.489852905273,143.216323852539,146.489852905273,1271415,"2013-05-22","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,13441,"2013-05-23","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,13441,"2013-05-24","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,77592,"2013-05-27","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,12219,"2013-05-28","BNBA"
145.671463012695,151.400115966797,141.579574584961,144.034713745117,1622109,"2013-05-29","BNBA"
139.942810058594,143.216323852539,139.942810058594,143.216323852539,956158,"2013-05-30","BNBA"
140.761199951172,140.761199951172,139.124435424805,139.124435424805,3073759,"2013-05-31","BNBA"
141.579574584961,142.39794921875,141.579574584961,142.39794921875,1958139,"2013-06-03","BNBA"
139.942810058594,144.034713745117,139.942810058594,144.034713745117,1072852,"2013-06-04","BNBA"
144.034713745117,145.671463012695,140.761199951172,144.853088378906,811970,"2013-06-05","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,135023,"2013-06-07","BNBA"
144.853088378906,145.671463012695,144.853088378906,145.671463012695,388573,"2013-06-10","BNBA"
141.579574584961,144.034713745117,139.124435424805,139.124435424805,1995407,"2013-06-11","BNBA"
137.487670898438,142.39794921875,137.487670898438,141.579574584961,76370,"2013-06-12","BNBA"
137.487670898438,141.579574584961,137.487670898438,141.579574584961,189398,"2013-06-13","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122192,"2013-06-14","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122192,"2013-06-17","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122192,"2013-06-18","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122192,"2013-06-19","BNBA"
135.850921630859,135.850921630859,135.03254699707,135.03254699707,6109,"2013-06-20","BNBA"
135.03254699707,139.942810058594,133.395782470703,139.942810058594,530927,"2013-06-21","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,1221,"2013-06-24","BNBA"
135.850921630859,139.124435424805,135.850921630859,139.124435424805,122803,"2013-06-25","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,244385,"2013-06-26","BNBA"
135.03254699707,139.124435424805,135.03254699707,139.124435424805,244996,"2013-06-27","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,244996,"2013-06-28","BNBA"
135.850921630859,135.850921630859,135.850921630859,135.850921630859,610,"2013-07-01","BNBA"
135.850921630859,135.850921630859,135.850921630859,135.850921630859,610,"2013-07-02","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,1221,"2013-07-03","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,1221,"2013-07-04","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,1221,"2013-07-05","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,1221,"2013-07-08","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,14052,"2013-07-09","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,14052,"2013-07-10","BNBA"
133.395782470703,139.124435424805,130.940643310547,139.124435424805,12830,"2013-07-11","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-12","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-15","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-16","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-17","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-18","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-19","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-22","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-23","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-24","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-25","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,12830,"2013-07-26","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,1832,"2013-07-29","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,610,"2013-07-30","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,610,"2013-07-31","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,610,"2013-08-01","BNBA"
137.487670898438,139.942810058594,137.487670898438,139.942810058594,3665,"2013-08-02","BNBA"
133.395782470703,139.124435424805,131.759017944336,139.124435424805,2443,"2013-08-12","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2443,"2013-08-13","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2443,"2013-08-14","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2443,"2013-08-15","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,2443,"2013-08-16","BNBA"
132.577407836914,135.03254699707,130.940643310547,135.03254699707,248662,"2013-08-19","BNBA"
130.940643310547,135.03254699707,126.848747253418,126.848747253418,395293,"2013-08-20","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,395293,"2013-08-21","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,1221,"2013-08-22","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,610,"2013-08-23","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,610,"2013-08-26","BNBA"
130.940643310547,130.940643310547,126.848747253418,126.848747253418,122192,"2013-08-27","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,85534,"2013-08-28","BNBA"
120.301719665527,135.03254699707,119.483337402344,126.848747253418,37879,"2013-08-29","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,54986,"2013-08-30","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,54986,"2013-09-02","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,54986,"2013-09-03","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,54986,"2013-09-04","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2013-09-05","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,6109,"2013-09-06","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,7331,"2013-09-09","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,610,"2013-09-10","BNBA"
134.214157104492,134.214157104492,134.214157104492,134.214157104492,610,"2013-09-11","BNBA"
132.577407836914,132.577407836914,124.393615722656,124.393615722656,18328,"2013-09-12","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,610,"2013-09-13","BNBA"
130.940643310547,135.03254699707,130.940643310547,135.03254699707,31159,"2013-09-16","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,610,"2013-09-17","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,610,"2013-09-18","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2013-09-19","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,12219,"2013-09-20","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,610,"2013-09-23","BNBA"
126.848747253418,126.848747253418,124.393615722656,124.393615722656,122192,"2013-09-24","BNBA"
124.393615722656,124.393615722656,123.575233459473,123.575233459473,171069,"2013-09-25","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,4276,"2013-09-26","BNBA"
123.575233459473,123.575233459473,121.120094299316,121.120094299316,171069,"2013-09-27","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,171069,"2013-09-30","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,171069,"2013-10-01","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,610,"2013-10-02","BNBA"
121.120094299316,121.120094299316,121.120094299316,121.120094299316,610,"2013-10-03","BNBA"
121.120094299316,121.120094299316,119.483337402344,119.483337402344,248662,"2013-10-04","BNBA"
119.483337402344,119.483337402344,117.846580505371,117.846580505371,427674,"2013-10-07","BNBA"
115.391441345215,115.391441345215,110.481170654297,110.481170654297,716049,"2013-10-08","BNBA"
114.573066711426,126.030372619629,114.573066711426,126.030372619629,20161,"2013-10-09","BNBA"
122.756851196289,125.211990356445,116.209823608398,117.846580505371,248662,"2013-10-10","BNBA"
116.209823608398,116.209823608398,116.209823608398,116.209823608398,152740,"2013-10-11","BNBA"
116.209823608398,116.209823608398,116.209823608398,116.209823608398,675115,"2013-10-16","BNBA"
117.028198242188,117.028198242188,117.028198242188,117.028198242188,415455,"2013-10-17","BNBA"
117.028198242188,117.028198242188,117.028198242188,117.028198242188,415455,"2013-10-18","BNBA"
117.846580505371,117.846580505371,117.846580505371,117.846580505371,305481,"2013-10-21","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,4887,"2013-10-22","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,4887,"2013-10-23","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,4887,"2013-10-24","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,4887,"2013-10-25","BNBA"
121.9384765625,121.9384765625,121.120094299316,121.120094299316,129524,"2013-10-28","BNBA"
121.120094299316,126.030372619629,121.120094299316,126.030372619629,56819,"2013-10-29","BNBA"
125.211990356445,126.848747253418,122.756851196289,126.848747253418,216892,"2013-10-30","BNBA"
127.667129516602,131.759017944336,127.667129516602,130.940643310547,752707,"2013-10-31","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,122192,"2013-11-01","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,610,"2013-11-04","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,130746,"2013-11-06","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,130746,"2013-11-07","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,3054,"2013-11-08","BNBA"
126.848747253418,130.940643310547,122.756851196289,130.940643310547,339084,"2013-11-11","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,15274,"2013-11-12","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-13","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-14","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-15","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-18","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-19","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-20","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-21","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-22","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-25","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-26","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-27","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,12219,"2013-11-28","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,21994,"2013-11-29","BNBA"
122.756851196289,126.848747253418,122.756851196289,126.848747253418,45822,"2013-12-02","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,15274,"2013-12-03","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,15274,"2013-12-04","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,15274,"2013-12-05","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,15274,"2013-12-06","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,15274,"2013-12-09","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-10","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-11","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-12","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-13","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-16","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,30548,"2013-12-17","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,30548,"2013-12-18","BNBA"
118.664962768555,121.9384765625,117.846580505371,121.9384765625,440504,"2013-12-19","BNBA"
123.575233459473,126.848747253418,123.575233459473,126.848747253418,36657,"2013-12-20","BNBA"
121.120094299316,128.485504150391,121.120094299316,128.485504150391,12219,"2013-12-23","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2013-12-24","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2013-12-27","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2013-12-30","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2014-01-02","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2014-01-03","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2014-01-06","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,12219,"2014-01-07","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,122,"2014-01-08","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,122,"2014-01-09","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,122,"2014-01-10","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,122,"2014-01-13","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,12219,"2014-01-15","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,12219,"2014-01-16","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,12219,"2014-01-17","BNBA"
118.664962768555,118.664962768555,118.664962768555,118.664962768555,0,"2014-01-20","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,244,"2014-01-21","BNBA"
121.9384765625,121.9384765625,121.9384765625,121.9384765625,0,"2014-01-22","BNBA"
120.301719665527,120.301719665527,119.483337402344,119.483337402344,58041,"2014-01-23","BNBA"
119.483337402344,120.301719665527,116.209823608398,119.483337402344,940273,"2014-01-24","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,19428,"2014-01-27","BNBA"
119.483337402344,119.483337402344,119.483337402344,119.483337402344,33725,"2014-01-28","BNBA"
120.301719665527,122.756851196289,119.483337402344,119.483337402344,20283,"2014-01-29","BNBA"
119.483337402344,122.756851196289,119.483337402344,120.301719665527,22972,"2014-01-30","BNBA"
120.301719665527,120.301719665527,120.301719665527,120.301719665527,61096,"2014-02-03","BNBA"
121.9384765625,121.9384765625,121.120094299316,121.9384765625,4765,"2014-02-04","BNBA"
121.9384765625,121.9384765625,121.120094299316,121.9384765625,31525,"2014-02-05","BNBA"
122.756851196289,123.575233459473,121.9384765625,121.9384765625,91644,"2014-02-06","BNBA"
122.756851196289,123.575233459473,122.756851196289,122.756851196289,14663,"2014-02-07","BNBA"
122.756851196289,123.575233459473,122.756851196289,123.575233459473,71849,"2014-02-10","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,0,"2014-02-11","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,158850,"2014-02-12","BNBA"
125.211990356445,126.848747253418,122.756851196289,126.848747253418,2382148,"2014-02-13","BNBA"
128.485504150391,131.759017944336,126.848747253418,131.759017944336,684768,"2014-02-14","BNBA"
135.03254699707,135.03254699707,133.395782470703,133.395782470703,12830,"2014-02-17","BNBA"
137.487670898438,137.487670898438,134.214157104492,137.487670898438,222757,"2014-02-18","BNBA"
139.124435424805,139.124435424805,137.487670898438,137.487670898438,316357,"2014-02-19","BNBA"
137.487670898438,138.306060791016,137.487670898438,138.306060791016,324910,"2014-02-20","BNBA"
137.487670898438,138.306060791016,137.487670898438,138.306060791016,115472,"2014-02-21","BNBA"
139.124435424805,139.124435424805,137.487670898438,139.124435424805,1148856,"2014-02-24","BNBA"
140.761199951172,144.853088378906,140.761199951172,144.853088378906,2447398,"2014-02-25","BNBA"
147.308227539062,157.947158813477,147.308227539062,149.763366699219,1970358,"2014-02-26","BNBA"
151.400115966797,155.49201965332,151.400115966797,155.49201965332,697109,"2014-02-27","BNBA"
151.400115966797,155.49201965332,151.400115966797,155.49201965332,61340,"2014-02-28","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,14296,"2014-03-03","BNBA"
151.400115966797,155.49201965332,151.400115966797,155.49201965332,1710,"2014-03-04","BNBA"
152.218505859375,154.673629760742,151.400115966797,154.673629760742,85779,"2014-03-05","BNBA"
151.400115966797,151.400115966797,139.942810058594,151.400115966797,122192,"2014-03-06","BNBA"
139.124435424805,143.216323852539,139.124435424805,143.216323852539,271878,"2014-03-07","BNBA"
139.942810058594,142.39794921875,139.942810058594,142.39794921875,107651,"2014-03-10","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,0,"2014-03-11","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,0,"2014-03-12","BNBA"
143.216323852539,144.034713745117,140.761199951172,144.034713745117,86512,"2014-03-13","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,10141,"2014-03-14","BNBA"
151.400115966797,151.400115966797,148.126602172852,148.126602172852,366,"2014-03-17","BNBA"
151.400115966797,151.400115966797,148.126602172852,148.126602172852,366,"2014-03-18","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,1221,"2014-03-19","BNBA"
144.034713745117,144.034713745117,140.761199951172,140.761199951172,91644,"2014-03-20","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,244,"2014-03-21","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,610,"2014-03-24","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2014-03-25","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2014-03-26","BNBA"
143.216323852539,147.308227539062,143.216323852539,147.308227539062,36657,"2014-03-27","BNBA"
139.942810058594,141.579574584961,139.124435424805,140.761199951172,1283024,"2014-03-28","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2014-04-01","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2014-04-02","BNBA"
139.942810058594,139.942810058594,139.124435424805,139.124435424805,464332,"2014-04-03","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,86756,"2014-04-04","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,36657,"2014-04-07","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,5498,"2014-04-08","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,0,"2014-04-09","BNBA"
136.669296264648,136.669296264648,130.940643310547,133.395782470703,42767,"2014-04-10","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,0,"2014-04-11","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,122,"2014-04-14","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-15","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-16","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-17","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-21","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,122,"2014-04-22","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-23","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-24","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-25","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-28","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-29","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-04-30","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-02","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-05","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-06","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-07","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-08","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-09","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-12","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-13","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-14","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2014-05-16","BNBA"
139.124435424805,141.579574584961,135.850921630859,139.124435424805,28959,"2014-05-19","BNBA"
141.579574584961,143.216323852539,141.579574584961,141.579574584961,2443,"2014-05-20","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-05-21","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,122,"2014-05-22","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,0,"2014-05-23","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,122,"2014-05-26","BNBA"
132.577407836914,133.395782470703,132.577407836914,132.577407836914,35435,"2014-05-28","BNBA"
132.577407836914,133.395782470703,132.577407836914,132.577407836914,25538,"2014-05-30","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,12219,"2014-06-02","BNBA"
130.940643310547,131.759017944336,130.940643310547,130.940643310547,24560,"2014-06-03","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,122,"2014-06-04","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,281043,"2014-06-05","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2014-06-06","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2014-06-09","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,24438,"2014-06-10","BNBA"
132.577407836914,135.03254699707,132.577407836914,132.577407836914,337863,"2014-06-11","BNBA"
122.756851196289,139.124435424805,122.756851196289,122.756851196289,2827907,"2014-06-12","BNBA"
123.575233459473,126.030372619629,123.575233459473,123.575233459473,127080,"2014-06-13","BNBA"
126.030372619629,126.030372619629,123.575233459473,126.030372619629,92622,"2014-06-16","BNBA"
128.485504150391,128.485504150391,125.211990356445,128.485504150391,30059,"2014-06-17","BNBA"
128.485504150391,129.303894042969,126.848747253418,128.485504150391,135756,"2014-06-18","BNBA"
125.211990356445,128.485504150391,125.211990356445,125.211990356445,204672,"2014-06-19","BNBA"
128.485504150391,129.303894042969,126.848747253418,128.485504150391,86268,"2014-06-20","BNBA"
128.485504150391,128.485504150391,127.667129516602,128.485504150391,69772,"2014-06-23","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,61218,"2014-06-24","BNBA"
129.303894042969,129.303894042969,128.485504150391,129.303894042969,36657,"2014-06-25","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,21994,"2014-06-26","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,488,"2014-06-27","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,2443,"2014-06-30","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-07-01","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-07-02","BNBA"
130.122268676758,130.940643310547,127.667129516602,130.122268676758,61340,"2014-07-03","BNBA"
125.211990356445,128.485504150391,125.211990356445,125.211990356445,26149,"2014-07-04","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,244,"2014-07-07","BNBA"
128.485504150391,128.485504150391,123.575233459473,128.485504150391,14052,"2014-07-08","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-07-09","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,122,"2014-07-10","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-07-11","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-07-14","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-07-15","BNBA"
126.848747253418,127.667129516602,126.848747253418,126.848747253418,24560,"2014-07-16","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-07-17","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-07-18","BNBA"
124.393615722656,125.211990356445,124.393615722656,124.393615722656,48877,"2014-07-21","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,16618,"2014-07-22","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-07-23","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-07-24","BNBA"
129.303894042969,129.303894042969,122.756851196289,129.303894042969,6231,"2014-07-25","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2014-08-04","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2014-08-05","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2014-08-06","BNBA"
126.848747253418,126.848747253418,124.393615722656,126.848747253418,24560,"2014-08-07","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-08-08","BNBA"
124.393615722656,126.848747253418,124.393615722656,124.393615722656,112661,"2014-08-11","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-08-12","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,61096,"2014-08-13","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,122,"2014-08-14","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,10264,"2014-08-15","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,122,"2014-08-18","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,0,"2014-08-19","BNBA"
132.577407836914,132.577407836914,132.577407836914,132.577407836914,0,"2014-08-20","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,122,"2014-08-21","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2014-08-22","BNBA"
130.122268676758,130.122268676758,126.030372619629,130.122268676758,6231,"2014-08-25","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2014-08-26","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2014-08-27","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2014-08-28","BNBA"
126.848747253418,127.667129516602,126.030372619629,126.848747253418,19550,"2014-08-29","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-09-01","BNBA"
125.211990356445,143.216323852539,125.211990356445,125.211990356445,366,"2014-09-02","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,0,"2014-09-03","BNBA"
124.393615722656,126.030372619629,124.393615722656,124.393615722656,48877,"2014-09-04","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,122,"2014-09-05","BNBA"
127.667129516602,134.214157104492,126.848747253418,127.667129516602,118038,"2014-09-08","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,122,"2014-09-09","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,17717,"2014-09-10","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-09-11","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-09-12","BNBA"
128.485504150391,141.579574584961,128.485504150391,128.485504150391,366,"2014-09-15","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-09-16","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,122,"2014-09-17","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,1344,"2014-09-18","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-09-19","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-09-22","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-09-23","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-09-24","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2014-09-25","BNBA"
142.39794921875,142.39794921875,129.303894042969,142.39794921875,6354,"2014-09-26","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,6109,"2014-09-29","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2014-09-30","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,10386,"2014-10-01","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2014-10-02","BNBA"
127.667129516602,128.485504150391,127.667129516602,127.667129516602,18328,"2014-10-03","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-10-06","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,12219,"2014-10-07","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-10-08","BNBA"
127.667129516602,127.667129516602,127.667129516602,127.667129516602,0,"2014-10-09","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,30548,"2014-10-10","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-10-13","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2014-10-14","BNBA"
130.122268676758,130.122268676758,122.756851196289,130.122268676758,129646,"2014-10-15","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,244,"2014-10-16","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,122,"2014-10-17","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2014-10-20","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2014-10-21","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2014-10-22","BNBA"
136.669296264648,136.669296264648,136.669296264648,136.669296264648,122,"2014-10-23","BNBA"
136.669296264648,136.669296264648,136.669296264648,136.669296264648,0,"2014-10-24","BNBA"
136.669296264648,136.669296264648,136.669296264648,136.669296264648,0,"2014-10-27","BNBA"
136.669296264648,136.669296264648,122.756851196289,136.669296264648,63662,"2014-10-28","BNBA"
124.393615722656,125.211990356445,124.393615722656,124.393615722656,30548,"2014-10-29","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-10-30","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-10-31","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,18328,"2014-11-03","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,0,"2014-11-04","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,244,"2014-11-05","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,0,"2014-11-06","BNBA"
122.756851196289,123.575233459473,122.756851196289,122.756851196289,317701,"2014-11-07","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-10","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-11","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-12","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-13","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-14","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-17","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-18","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-19","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,0,"2014-11-20","BNBA"
114.573066711426,125.211990356445,112.936309814453,114.573066711426,1322981,"2014-11-21","BNBA"
116.209823608398,120.301719665527,108.026031494141,116.209823608398,1167429,"2014-11-24","BNBA"
124.393615722656,124.393615722656,114.573066711426,124.393615722656,809771,"2014-11-25","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-11-26","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-11-27","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-11-28","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-01","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-02","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,5132,"2014-12-03","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-04","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-05","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-08","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-09","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,7331,"2014-12-10","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-11","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-12","BNBA"
124.393615722656,124.393615722656,124.393615722656,124.393615722656,0,"2014-12-15","BNBA"
122.756851196289,125.211990356445,122.756851196289,125.211990356445,177179,"2014-12-16","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,0,"2014-12-17","BNBA"
125.211990356445,125.211990356445,125.211990356445,125.211990356445,0,"2014-12-18","BNBA"
117.028198242188,126.848747253418,117.028198242188,126.848747253418,2443,"2014-12-19","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-12-22","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,244,"2014-12-23","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-12-24","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,0,"2014-12-29","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,244,"2014-12-30","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2015-01-02","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2015-01-05","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2015-01-06","BNBA"
122.756851196289,122.756851196289,122.756851196289,122.756851196289,245851,"2015-01-07","BNBA"
123.575233459473,123.575233459473,123.575233459473,123.575233459473,2123710,"2015-01-08","BNBA"
126.030372619629,126.848747253418,126.030372619629,126.030372619629,377086,"2015-01-09","BNBA"
126.848747253418,126.848747253418,126.030372619629,126.848747253418,272612,"2015-01-12","BNBA"
127.667129516602,129.303894042969,127.667129516602,129.303894042969,635402,"2015-01-13","BNBA"
130.122268676758,130.940643310547,130.122268676758,130.940643310547,148830,"2015-01-14","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-01-15","BNBA"
134.214157104492,134.214157104492,130.940643310547,130.940643310547,48999,"2015-01-16","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,46922,"2015-01-19","BNBA"
130.940643310547,130.940643310547,122.756851196289,130.940643310547,6842,"2015-01-20","BNBA"
124.393615722656,130.940643310547,124.393615722656,130.940643310547,366,"2015-01-21","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-01-22","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-01-23","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-01-26","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-01-27","BNBA"
124.393615722656,130.940643310547,122.756851196289,130.940643310547,183777,"2015-01-28","BNBA"
130.940643310547,133.395782470703,130.940643310547,133.395782470703,63173,"2015-01-29","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,1099,"2015-01-30","BNBA"
145.671463012695,145.671463012695,135.03254699707,135.03254699707,113517,"2015-02-02","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-02-03","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-02-04","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-02-05","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-02-06","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,977,"2015-02-09","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-02-10","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,610,"2015-02-11","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-02-12","BNBA"
126.848747253418,126.848747253418,122.756851196289,123.575233459473,113028,"2015-02-13","BNBA"
130.122268676758,130.940643310547,130.122268676758,130.940643310547,244,"2015-02-16","BNBA"
130.122268676758,130.940643310547,126.848747253418,130.940643310547,501601,"2015-02-17","BNBA"
124.393615722656,130.940643310547,124.393615722656,124.393615722656,5620,"2015-02-18","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,1221,"2015-02-20","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-02-23","BNBA"
124.393615722656,130.940643310547,122.756851196289,130.940643310547,1537307,"2015-02-24","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,110095,"2015-02-25","BNBA"
125.211990356445,131.759017944336,125.211990356445,131.759017944336,359979,"2015-02-26","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-02-27","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-03-02","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-03-03","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-03-04","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-03-05","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,0,"2015-03-06","BNBA"
130.940643310547,130.940643310547,123.575233459473,130.940643310547,61585,"2015-03-09","BNBA"
126.848747253418,130.940643310547,126.030372619629,130.940643310547,183533,"2015-03-10","BNBA"
129.303894042969,129.303894042969,125.211990356445,125.211990356445,152740,"2015-03-11","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,61096,"2015-03-12","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2015-03-13","BNBA"
130.122268676758,130.122268676758,124.393615722656,129.303894042969,457978,"2015-03-16","BNBA"
129.303894042969,129.303894042969,129.303894042969,129.303894042969,0,"2015-03-17","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,122,"2015-03-18","BNBA"
124.393615722656,130.122268676758,122.756851196289,130.122268676758,146631,"2015-03-19","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2015-03-20","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2015-03-23","BNBA"
124.393615722656,130.940643310547,124.393615722656,130.122268676758,152129,"2015-03-24","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2015-03-25","BNBA"
125.211990356445,130.122268676758,125.211990356445,130.122268676758,293873,"2015-03-26","BNBA"
125.211990356445,130.940643310547,125.211990356445,130.940643310547,366,"2015-03-27","BNBA"
125.211990356445,130.940643310547,125.211990356445,130.940643310547,25049,"2015-03-30","BNBA"
125.211990356445,135.03254699707,125.211990356445,135.03254699707,2566,"2015-03-31","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,0,"2015-04-01","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,122,"2015-04-02","BNBA"
130.122268676758,130.940643310547,130.122268676758,130.940643310547,96043,"2015-04-06","BNBA"
128.485504150391,130.940643310547,128.485504150391,130.940643310547,80402,"2015-04-07","BNBA"
126.848747253418,131.759017944336,126.848747253418,130.940643310547,73926,"2015-04-08","BNBA"
135.03254699707,135.03254699707,126.848747253418,130.940643310547,137833,"2015-04-09","BNBA"
126.848747253418,133.395782470703,126.848747253418,131.759017944336,261003,"2015-04-10","BNBA"
131.759017944336,131.759017944336,130.940643310547,131.759017944336,1221,"2015-04-13","BNBA"
134.214157104492,135.03254699707,130.940643310547,131.759017944336,3543,"2015-04-14","BNBA"
132.577407836914,133.395782470703,132.577407836914,133.395782470703,1221,"2015-04-15","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,244,"2015-04-16","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,122,"2015-04-17","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-04-20","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-04-21","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-04-22","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,7453,"2015-04-23","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,244,"2015-04-24","BNBA"
137.487670898438,137.487670898438,128.485504150391,128.485504150391,244,"2015-04-27","BNBA"
126.848747253418,126.848747253418,126.848747253418,126.848747253418,122,"2015-04-28","BNBA"
126.848747253418,126.848747253418,126.030372619629,126.030372619629,183289,"2015-04-29","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,0,"2015-04-30","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,0,"2015-05-04","BNBA"
126.030372619629,126.030372619629,126.030372619629,126.030372619629,0,"2015-05-05","BNBA"
127.667129516602,128.485504150391,127.667129516602,127.667129516602,248295,"2015-05-06","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,233876,"2015-05-07","BNBA"
128.485504150391,128.485504150391,128.485504150391,128.485504150391,0,"2015-05-08","BNBA"
129.303894042969,135.03254699707,128.485504150391,132.577407836914,709206,"2015-05-11","BNBA"
135.03254699707,135.03254699707,135.03254699707,135.03254699707,244,"2015-05-12","BNBA"
137.487670898438,142.39794921875,130.122268676758,139.124435424805,491092,"2015-05-13","BNBA"
130.940643310547,130.940643310547,130.122268676758,130.940643310547,50343,"2015-05-15","BNBA"
130.122268676758,130.122268676758,128.485504150391,128.485504150391,220069,"2015-05-18","BNBA"
128.485504150391,129.303894042969,128.485504150391,129.303894042969,61462,"2015-05-19","BNBA"
128.485504150391,129.303894042969,128.485504150391,128.485504150391,302671,"2015-05-20","BNBA"
128.485504150391,129.303894042969,128.485504150391,129.303894042969,647743,"2015-05-21","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,183289,"2015-05-22","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2015-05-25","BNBA"
130.122268676758,130.122268676758,130.122268676758,130.122268676758,0,"2015-05-26","BNBA"
129.303894042969,130.940643310547,129.303894042969,130.940643310547,134412,"2015-05-27","BNBA"
130.940643310547,130.940643310547,129.303894042969,130.940643310547,195508,"2015-05-28","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-05-29","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,3421,"2015-06-01","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-06-03","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,0,"2015-06-04","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,12219,"2015-06-05","BNBA"
130.940643310547,134.214157104492,130.940643310547,130.940643310547,24682,"2015-06-08","BNBA"
130.940643310547,130.940643310547,130.940643310547,130.940643310547,57308,"2015-06-09","BNBA"
130.940643310547,131.759017944336,130.940643310547,131.759017944336,12341,"2015-06-10","BNBA"
131.759017944336,131.759017944336,131.759017944336,131.759017944336,73315,"2015-06-11","BNBA"
131.759017944336,135.03254699707,131.759017944336,132.577407836914,28348,"2015-06-12","BNBA"
132.577407836914,133.395782470703,132.577407836914,133.395782470703,39223,"2015-06-15","BNBA"
133.395782470703,136.669296264648,133.395782470703,136.669296264648,116571,"2015-06-16","BNBA"
134.214157104492,138.306060791016,134.214157104492,138.306060791016,43989,"2015-06-17","BNBA"
138.306060791016,139.124435424805,138.306060791016,139.124435424805,9408,"2015-06-18","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,0,"2015-06-19","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,0,"2015-06-22","BNBA"
135.03254699707,138.306060791016,135.03254699707,138.306060791016,2443,"2015-06-23","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2015-06-24","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2015-06-25","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2015-06-26","BNBA"
127.667129516602,140.761199951172,127.667129516602,140.761199951172,245485,"2015-06-29","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-06-30","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,122,"2015-07-01","BNBA"
141.579574584961,142.39794921875,139.942810058594,142.39794921875,2443,"2015-07-02","BNBA"
140.761199951172,141.579574584961,140.761199951172,140.761199951172,366,"2015-07-03","BNBA"
141.579574584961,141.579574584961,130.122268676758,140.761199951172,733,"2015-07-06","BNBA"
141.579574584961,141.579574584961,140.761199951172,140.761199951172,1466,"2015-07-07","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,122,"2015-07-08","BNBA"
142.39794921875,142.39794921875,141.579574584961,141.579574584961,244,"2015-07-09","BNBA"
142.39794921875,142.39794921875,141.579574584961,141.579574584961,244,"2015-07-10","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,122,"2015-07-13","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,488,"2015-07-14","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,122,"2015-07-15","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,244,"2015-07-22","BNBA"
142.39794921875,142.39794921875,142.39794921875,142.39794921875,122,"2015-07-23","BNBA"
139.124435424805,139.124435424805,127.667129516602,135.03254699707,358147,"2015-07-24","BNBA"
125.211990356445,136.669296264648,125.211990356445,136.669296264648,161905,"2015-07-27","BNBA"
137.487670898438,144.853088378906,132.577407836914,144.034713745117,6109,"2015-07-28","BNBA"
131.759017944336,142.39794921875,122.756851196289,139.124435424805,1825804,"2015-07-29","BNBA"
138.306060791016,139.942810058594,131.759017944336,139.942810058594,70505,"2015-07-30","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,1221,"2015-07-31","BNBA"
138.306060791016,139.124435424805,138.306060791016,139.124435424805,366,"2015-08-03","BNBA"
137.487670898438,138.306060791016,137.487670898438,138.306060791016,50832,"2015-08-04","BNBA"
138.306060791016,141.579574584961,138.306060791016,141.579574584961,42523,"2015-08-05","BNBA"
141.579574584961,143.216323852539,141.579574584961,143.216323852539,24438,"2015-08-06","BNBA"
139.124435424805,139.124435424805,138.306060791016,139.124435424805,36535,"2015-08-07","BNBA"
137.487670898438,137.487670898438,137.487670898438,137.487670898438,17106,"2015-08-10","BNBA"
136.669296264648,138.306060791016,136.669296264648,138.306060791016,13441,"2015-08-11","BNBA"
138.306060791016,138.306060791016,138.306060791016,138.306060791016,0,"2015-08-12","BNBA"
141.579574584961,144.853088378906,141.579574584961,144.853088378906,6598,"2015-08-13","BNBA"
143.216323852539,144.853088378906,143.216323852539,144.853088378906,5376,"2015-08-14","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,0,"2015-08-18","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,0,"2015-08-19","BNBA"
139.124435424805,145.671463012695,139.124435424805,145.671463012695,488,"2015-08-20","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,122,"2015-08-21","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,0,"2015-08-24","BNBA"
144.853088378906,146.489852905273,144.853088378906,146.489852905273,12219,"2015-08-25","BNBA"
145.671463012695,147.308227539062,143.216323852539,145.671463012695,1221,"2015-08-26","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,0,"2015-08-27","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,0,"2015-08-28","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,610,"2015-08-31","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,0,"2015-09-01","BNBA"
148.126602172852,148.126602172852,136.669296264648,136.669296264648,61218,"2015-09-02","BNBA"
142.39794921875,144.853088378906,137.487670898438,137.487670898438,71727,"2015-09-03","BNBA"
143.216323852539,144.853088378906,137.487670898438,141.579574584961,62562,"2015-09-04","BNBA"
128.485504150391,139.942810058594,128.485504150391,139.942810058594,147242,"2015-09-07","BNBA"
141.579574584961,141.579574584961,139.124435424805,140.761199951172,2688,"2015-09-08","BNBA"
140.761199951172,141.579574584961,140.761199951172,141.579574584961,1099,"2015-09-09","BNBA"
133.395782470703,133.395782470703,133.395782470703,133.395782470703,134412,"2015-09-10","BNBA"
136.669296264648,141.579574584961,136.669296264648,141.579574584961,16007,"2015-09-11","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2015-09-14","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,122,"2015-09-15","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,0,"2015-09-16","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122,"2015-09-17","BNBA"
138.306060791016,138.306060791016,137.487670898438,137.487670898438,366,"2015-09-18","BNBA"
135.03254699707,139.942810058594,135.03254699707,139.942810058594,52298,"2015-09-21","BNBA"
139.124435424805,140.761199951172,139.124435424805,140.761199951172,2566,"2015-09-22","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,488,"2015-09-23","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,0,"2015-09-25","BNBA"
139.942810058594,139.942810058594,139.942810058594,139.942810058594,1221,"2015-09-28","BNBA"
139.124435424805,139.124435424805,139.124435424805,139.124435424805,122,"2015-09-29","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,122,"2015-09-30","BNBA"
130.940643310547,141.579574584961,130.940643310547,141.579574584961,24071,"2015-10-01","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,0,"2015-10-02","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,122,"2015-10-05","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,122,"2015-10-06","BNBA"
144.853088378906,144.853088378906,141.579574584961,144.853088378906,6964,"2015-10-07","BNBA"
144.853088378906,144.853088378906,144.853088378906,144.853088378906,0,"2015-10-08","BNBA"
147.308227539062,147.308227539062,145.671463012695,145.671463012695,1344,"2015-10-09","BNBA"
143.216323852539,145.671463012695,143.216323852539,145.671463012695,24560,"2015-10-12","BNBA"
141.579574584961,141.579574584961,141.579574584961,141.579574584961,122,"2015-10-13","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,6109,"2015-10-15","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,6109,"2015-10-16","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-10-19","BNBA"
139.124435424805,141.579574584961,139.124435424805,140.761199951172,2932,"2015-10-20","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-10-21","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-10-22","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-10-23","BNBA"
139.942810058594,140.761199951172,139.942810058594,140.761199951172,36780,"2015-10-26","BNBA"
140.761199951172,140.761199951172,138.306060791016,140.761199951172,170825,"2015-10-27","BNBA"
140.761199951172,140.761199951172,140.761199951172,140.761199951172,0,"2015-10-28","BNBA"
139.124435424805,140.761199951172,139.124435424805,140.761199951172,82846,"2015-10-29","BNBA"
140.761199951172,143.216323852539,140.761199951172,143.216323852539,2697160,"2015-10-30","BNBA"
139.124435424805,141.579574584961,139.124435424805,141.579574584961,248906,"2015-11-02","BNBA"
140.761199951172,141.579574584961,140.761199951172,141.579574584961,366578,"2015-11-03","BNBA"
140.761199951172,142.39794921875,140.761199951172,142.39794921875,497935,"2015-11-04","BNBA"
139.942810058594,141.579574584961,139.942810058594,141.579574584961,238275,"2015-11-05","BNBA"
143.216323852539,143.216323852539,143.216323852539,143.216323852539,1746379,"2015-11-06","BNBA"
143.216323852539,147.308227539062,143.216323852539,147.308227539062,2636919,"2015-11-09","BNBA"
145.671463012695,153.855255126953,145.671463012695,153.036880493164,2057970,"2015-11-10","BNBA"
153.036880493164,153.036880493164,153.036880493164,153.036880493164,0,"2015-11-11","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,8553,"2015-11-12","BNBA"
154.673629760742,155.49201965332,154.673629760742,155.49201965332,244385,"2015-11-13","BNBA"
147.308227539062,147.308227539062,144.034713745117,147.308227539062,358880,"2015-11-16","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,61096,"2015-11-17","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2015-11-18","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2015-11-19","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2015-11-20","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2015-11-23","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2015-11-24","BNBA"
151.400115966797,155.49201965332,151.400115966797,155.49201965332,452113,"2015-11-25","BNBA"
155.49201965332,158.765533447266,155.49201965332,157.947158813477,497080,"2015-11-26","BNBA"
158.765533447266,158.765533447266,153.855255126953,153.855255126953,177423,"2015-11-27","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,61096,"2015-11-30","BNBA"
157.947158813477,158.765533447266,157.947158813477,158.765533447266,61096,"2015-12-01","BNBA"
143.216323852539,157.947158813477,143.216323852539,157.947158813477,48999,"2015-12-02","BNBA"
157.947158813477,159.583908081055,157.947158813477,158.765533447266,126713,"2015-12-03","BNBA"
157.947158813477,158.765533447266,157.947158813477,158.765533447266,114861,"2015-12-04","BNBA"
151.400115966797,158.765533447266,151.400115966797,158.765533447266,110095,"2015-12-07","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,0,"2015-12-08","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,0,"2015-12-09","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,0,"2015-12-10","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,61340,"2015-12-11","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2015-12-14","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2015-12-15","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2015-12-16","BNBA"
144.034713745117,159.583908081055,144.034713745117,159.583908081055,1832,"2015-12-17","BNBA"
144.034713745117,158.765533447266,144.034713745117,157.947158813477,2688,"2015-12-18","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,0,"2015-12-21","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,366,"2015-12-22","BNBA"
155.49201965332,157.128768920898,148.944976806641,155.49201965332,24682,"2015-12-23","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2015-12-28","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2015-12-29","BNBA"
157.128768920898,162.039047241211,153.855255126953,155.49201965332,31647,"2015-12-30","BNBA"
157.128768920898,157.128768920898,143.216323852539,143.216323852539,1466,"2016-01-04","BNBA"
147.308227539062,152.218505859375,147.308227539062,152.218505859375,30792,"2016-01-05","BNBA"
159.583908081055,159.583908081055,147.308227539062,152.218505859375,26393,"2016-01-06","BNBA"
149.763366699219,149.763366699219,148.944976806641,148.944976806641,24438,"2016-01-07","BNBA"
147.308227539062,147.308227539062,147.308227539062,147.308227539062,24438,"2016-01-08","BNBA"
146.489852905273,146.489852905273,144.853088378906,144.853088378906,195508,"2016-01-11","BNBA"
144.034713745117,144.034713745117,143.216323852539,143.216323852539,171192,"2016-01-12","BNBA"
142.39794921875,142.39794921875,141.579574584961,141.579574584961,309758,"2016-01-13","BNBA"
141.579574584961,144.853088378906,140.761199951172,144.853088378906,489015,"2016-01-14","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,6109,"2016-01-15","BNBA"
144.034713745117,144.034713745117,144.034713745117,144.034713745117,12341,"2016-01-18","BNBA"
141.579574584961,144.034713745117,141.579574584961,141.579574584961,250495,"2016-01-19","BNBA"
144.853088378906,147.308227539062,144.853088378906,147.308227539062,128302,"2016-01-20","BNBA"
149.763366699219,151.400115966797,145.671463012695,151.400115966797,6476,"2016-01-21","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2016-01-22","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2016-01-25","BNBA"
151.400115966797,151.400115966797,151.400115966797,151.400115966797,0,"2016-01-26","BNBA"
149.763366699219,149.763366699219,149.763366699219,149.763366699219,122,"2016-01-27","BNBA"
149.763366699219,149.763366699219,149.763366699219,149.763366699219,1221,"2016-01-28","BNBA"
149.763366699219,149.763366699219,149.763366699219,149.763366699219,0,"2016-01-29","BNBA"
149.763366699219,149.763366699219,149.763366699219,149.763366699219,0,"2016-02-01","BNBA"
149.763366699219,149.763366699219,149.763366699219,149.763366699219,122,"2016-02-02","BNBA"
149.763366699219,157.128768920898,149.763366699219,157.128768920898,108384,"2016-02-03","BNBA"
157.947158813477,160.402282714844,152.218505859375,152.218505859375,6231,"2016-02-04","BNBA"
159.583908081055,159.583908081055,158.765533447266,158.765533447266,2932,"2016-02-05","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,0,"2016-02-09","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,122,"2016-02-10","BNBA"
151.400115966797,159.583908081055,151.400115966797,159.583908081055,683546,"2016-02-11","BNBA"
159.583908081055,161.220672607422,155.49201965332,155.49201965332,359246,"2016-02-12","BNBA"
156.310394287109,157.128768920898,155.49201965332,155.49201965332,248295,"2016-02-15","BNBA"
147.308227539062,155.49201965332,147.308227539062,155.49201965332,488,"2016-02-16","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,122,"2016-02-17","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,1073952,"2016-02-18","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,13319,"2016-02-19","BNBA"
157.128768920898,157.128768920898,157.128768920898,157.128768920898,191598,"2016-02-22","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,122,"2016-02-23","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,122,"2016-02-24","BNBA"
159.583908081055,160.402282714844,159.583908081055,160.402282714844,488,"2016-02-25","BNBA"
160.402282714844,160.402282714844,160.402282714844,160.402282714844,0,"2016-02-26","BNBA"
158.765533447266,161.220672607422,158.765533447266,161.220672607422,30670,"2016-02-29","BNBA"
161.220672607422,161.220672607422,161.220672607422,161.220672607422,0,"2016-03-01","BNBA"
160.402282714844,162.039047241211,160.402282714844,162.039047241211,34702,"2016-03-02","BNBA"
162.039047241211,163.675811767578,159.583908081055,159.583908081055,30303,"2016-03-03","BNBA"
161.220672607422,162.039047241211,161.220672607422,161.220672607422,24927,"2016-03-04","BNBA"
159.583908081055,162.039047241211,159.583908081055,162.039047241211,63173,"2016-03-07","BNBA"
162.857421875,163.675811767578,156.310394287109,156.310394287109,49732,"2016-03-08","BNBA"
162.857421875,163.675811767578,155.49201965332,159.583908081055,74048,"2016-03-10","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2016-03-11","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2016-03-14","BNBA"
157.128768920898,157.128768920898,151.400115966797,156.310394287109,30914,"2016-03-15","BNBA"
156.310394287109,156.310394287109,156.310394287109,156.310394287109,0,"2016-03-16","BNBA"
159.583908081055,159.583908081055,157.128768920898,157.128768920898,1588,"2016-03-17","BNBA"
151.400115966797,156.310394287109,151.400115966797,156.310394287109,366,"2016-03-18","BNBA"
156.310394287109,156.310394287109,156.310394287109,156.310394287109,0,"2016-03-21","BNBA"
156.310394287109,156.310394287109,156.310394287109,156.310394287109,610,"2016-03-22","BNBA"
155.49201965332,155.49201965332,149.763366699219,149.763366699219,61218,"2016-03-23","BNBA"
147.308227539062,149.763366699219,146.489852905273,147.308227539062,190009,"2016-03-24","BNBA"
145.671463012695,145.671463012695,145.671463012695,145.671463012695,61096,"2016-03-28","BNBA"
147.308227539062,147.308227539062,145.671463012695,145.671463012695,6231,"2016-03-29","BNBA"
147.308227539062,148.126602172852,145.671463012695,145.671463012695,427796,"2016-03-30","BNBA"
144.853088378906,148.126602172852,144.853088378906,148.126602172852,115960,"2016-03-31","BNBA"
148.944976806641,150.581741333008,148.944976806641,150.581741333008,34947,"2016-04-01","BNBA"
151.400115966797,155.49201965332,151.400115966797,153.855255126953,36780,"2016-04-04","BNBA"
153.855255126953,155.49201965332,151.400115966797,151.400115966797,116571,"2016-04-05","BNBA"
146.489852905273,151.400115966797,146.489852905273,151.400115966797,390894,"2016-04-06","BNBA"
145.671463012695,156.310394287109,145.671463012695,156.310394287109,207238,"2016-04-07","BNBA"
154.673629760742,155.49201965332,144.853088378906,154.673629760742,76248,"2016-04-08","BNBA"
154.673629760742,154.673629760742,154.673629760742,154.673629760742,0,"2016-04-11","BNBA"
155.49201965332,156.310394287109,147.308227539062,155.49201965332,98853,"2016-04-12","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-04-13","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-04-14","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-04-15","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-04-18","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-04-19","BNBA"
154.673629760742,162.039047241211,151.400115966797,153.855255126953,183777,"2016-04-20","BNBA"
153.855255126953,155.49201965332,151.400115966797,154.673629760742,154329,"2016-04-21","BNBA"
154.673629760742,154.673629760742,153.036880493164,154.673629760742,13563,"2016-04-22","BNBA"
154.673629760742,159.583908081055,153.855255126953,155.49201965332,361324,"2016-04-25","BNBA"
153.855255126953,153.855255126953,151.400115966797,153.855255126953,183289,"2016-04-26","BNBA"
155.49201965332,155.49201965332,154.673629760742,155.49201965332,372687,"2016-04-27","BNBA"
155.49201965332,159.583908081055,152.218505859375,155.49201965332,524451,"2016-04-28","BNBA"
155.49201965332,157.128768920898,155.49201965332,156.310394287109,116938,"2016-04-29","BNBA"
156.310394287109,157.128768920898,148.944976806641,156.310394287109,349349,"2016-05-02","BNBA"
153.036880493164,156.310394287109,149.763366699219,153.855255126953,1075540,"2016-05-03","BNBA"
155.49201965332,155.49201965332,154.673629760742,155.49201965332,73804,"2016-05-04","BNBA"
155.49201965332,156.310394287109,151.400115966797,156.310394287109,722281,"2016-05-09","BNBA"
156.310394287109,159.583908081055,153.036880493164,157.947158813477,596056,"2016-05-10","BNBA"
158.765533447266,165.312561035156,151.400115966797,158.765533447266,294362,"2016-05-11","BNBA"
151.400115966797,159.583908081055,151.400115966797,158.765533447266,5743,"2016-05-12","BNBA"
158.765533447266,158.765533447266,153.855255126953,157.947158813477,5865,"2016-05-13","BNBA"
157.947158813477,158.765533447266,157.947158813477,157.947158813477,1466,"2016-05-16","BNBA"
157.947158813477,157.947158813477,152.218505859375,157.947158813477,1832,"2016-05-17","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,1221,"2016-05-18","BNBA"
153.855255126953,155.49201965332,149.763366699219,155.49201965332,328331,"2016-05-19","BNBA"
153.855255126953,155.49201965332,150.581741333008,154.673629760742,38612,"2016-05-20","BNBA"
154.673629760742,157.947158813477,154.673629760742,157.947158813477,34824,"2016-05-23","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,366,"2016-05-24","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,0,"2016-05-25","BNBA"
157.947158813477,157.947158813477,149.763366699219,156.310394287109,15396,"2016-05-26","BNBA"
156.310394287109,156.310394287109,156.310394287109,156.310394287109,0,"2016-05-27","BNBA"
155.49201965332,155.49201965332,152.218505859375,155.49201965332,2932,"2016-05-30","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-05-31","BNBA"
158.765533447266,159.583908081055,158.765533447266,159.583908081055,61218,"2016-06-01","BNBA"
158.765533447266,158.765533447266,150.581741333008,157.128768920898,2688,"2016-06-02","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,1344,"2016-06-03","BNBA"
152.218505859375,157.947158813477,149.763366699219,157.947158813477,36780,"2016-06-06","BNBA"
157.947158813477,159.583908081055,149.763366699219,155.49201965332,277011,"2016-06-07","BNBA"
157.128768920898,157.128768920898,157.128768920898,157.128768920898,12219,"2016-06-08","BNBA"
157.128768920898,157.128768920898,152.218505859375,157.128768920898,192820,"2016-06-09","BNBA"
157.128768920898,157.128768920898,151.400115966797,155.49201965332,73437,"2016-06-10","BNBA"
157.128768920898,157.128768920898,157.128768920898,157.128768920898,74171,"2016-06-13","BNBA"
157.128768920898,158.765533447266,156.310394287109,157.128768920898,67328,"2016-06-14","BNBA"
158.765533447266,159.583908081055,158.765533447266,159.583908081055,75759,"2016-06-15","BNBA"
155.49201965332,155.49201965332,147.308227539062,154.673629760742,186832,"2016-06-16","BNBA"
154.673629760742,154.673629760742,154.673629760742,154.673629760742,0,"2016-06-17","BNBA"
154.673629760742,154.673629760742,154.673629760742,154.673629760742,73315,"2016-06-20","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,61096,"2016-06-21","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,73315,"2016-06-22","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,0,"2016-06-23","BNBA"
148.944976806641,150.581741333008,148.944976806641,150.581741333008,2443,"2016-06-24","BNBA"
152.218505859375,152.218505859375,152.218505859375,152.218505859375,38857,"2016-06-27","BNBA"
152.218505859375,152.218505859375,152.218505859375,152.218505859375,0,"2016-06-28","BNBA"
152.218505859375,152.218505859375,152.218505859375,152.218505859375,0,"2016-06-29","BNBA"
155.49201965332,162.857421875,155.49201965332,159.583908081055,311591,"2016-06-30","BNBA"
159.583908081055,159.583908081055,154.673629760742,154.673629760742,25660,"2016-07-01","BNBA"
156.310394287109,163.675811767578,155.49201965332,163.675811767578,260881,"2016-07-11","BNBA"
163.675811767578,163.675811767578,157.128768920898,157.947158813477,270168,"2016-07-12","BNBA"
159.583908081055,162.039047241211,157.128768920898,159.583908081055,239620,"2016-07-13","BNBA"
160.402282714844,160.402282714844,159.583908081055,159.583908081055,22239,"2016-07-14","BNBA"
159.583908081055,162.857421875,159.583908081055,162.857421875,29326,"2016-07-15","BNBA"
159.583908081055,159.583908081055,157.128768920898,159.583908081055,245607,"2016-07-18","BNBA"
160.402282714844,165.312561035156,159.583908081055,159.583908081055,136611,"2016-07-19","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,50221,"2016-07-20","BNBA"
162.039047241211,162.039047241211,157.128768920898,157.128768920898,311835,"2016-07-21","BNBA"
159.583908081055,163.675811767578,157.947158813477,163.675811767578,211026,"2016-07-22","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2016-07-25","BNBA"
163.675811767578,163.675811767578,157.128768920898,157.128768920898,15640,"2016-07-26","BNBA"
157.128768920898,162.857421875,155.49201965332,158.765533447266,104108,"2016-07-27","BNBA"
158.765533447266,163.675811767578,158.765533447266,163.675811767578,64517,"2016-07-28","BNBA"
159.583908081055,162.857421875,156.310394287109,162.857421875,1117452,"2016-07-29","BNBA"
162.857421875,163.675811767578,161.220672607422,161.220672607422,157262,"2016-08-01","BNBA"
162.857421875,162.857421875,158.765533447266,158.765533447266,12952,"2016-08-02","BNBA"
158.765533447266,158.765533447266,158.765533447266,158.765533447266,0,"2016-08-03","BNBA"
158.765533447266,158.765533447266,157.947158813477,158.765533447266,281287,"2016-08-04","BNBA"
160.402282714844,160.402282714844,160.402282714844,160.402282714844,41056,"2016-08-05","BNBA"
165.312561035156,180.043380737305,162.039047241211,162.039047241211,327476,"2016-08-08","BNBA"
161.220672607422,165.312561035156,161.220672607422,163.675811767578,129279,"2016-08-09","BNBA"
166.949325561523,180.043380737305,166.949325561523,166.949325561523,180967,"2016-08-10","BNBA"
166.949325561523,166.949325561523,166.949325561523,166.949325561523,130624,"2016-08-11","BNBA"
168.586074829102,168.586074829102,166.949325561523,168.586074829102,398470,"2016-08-12","BNBA"
170.222839355469,170.222839355469,170.222839355469,170.222839355469,122,"2016-08-15","BNBA"
168.586074829102,168.586074829102,165.312561035156,168.586074829102,562208,"2016-08-16","BNBA"
171.859588623047,175.133117675781,170.222839355469,173.496353149414,357780,"2016-08-18","BNBA"
173.496353149414,176.769866943359,163.675811767578,176.769866943359,198563,"2016-08-19","BNBA"
163.675811767578,175.133117675781,163.675811767578,171.859588623047,1955,"2016-08-22","BNBA"
171.859588623047,171.859588623047,165.312561035156,171.859588623047,99587,"2016-08-23","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,122,"2016-08-24","BNBA"
163.675811767578,168.586074829102,163.675811767578,168.586074829102,1588,"2016-08-25","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-08-26","BNBA"
165.312561035156,170.222839355469,163.675811767578,170.222839355469,256604,"2016-08-29","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,61096,"2016-08-30","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2016-08-31","BNBA"
163.675811767578,166.949325561523,163.675811767578,166.949325561523,182311,"2016-09-01","BNBA"
166.949325561523,166.949325561523,166.949325561523,166.949325561523,0,"2016-09-02","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,122,"2016-09-05","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,0,"2016-09-06","BNBA"
161.220672607422,166.949325561523,161.220672607422,166.949325561523,366,"2016-09-07","BNBA"
160.402282714844,166.949325561523,160.402282714844,166.949325561523,2688,"2016-09-08","BNBA"
166.949325561523,166.949325561523,166.949325561523,166.949325561523,0,"2016-09-09","BNBA"
156.310394287109,165.312561035156,155.49201965332,165.312561035156,6964,"2016-09-13","BNBA"
160.402282714844,165.312561035156,160.402282714844,165.312561035156,3787,"2016-09-14","BNBA"
157.947158813477,165.312561035156,157.128768920898,165.312561035156,61096,"2016-09-15","BNBA"
165.312561035156,165.312561035156,165.312561035156,165.312561035156,0,"2016-09-16","BNBA"
163.675811767578,168.586074829102,163.675811767578,168.586074829102,54864,"2016-09-19","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-09-20","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-09-21","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-09-22","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,12219,"2016-09-23","BNBA"
173.496353149414,173.496353149414,173.496353149414,173.496353149414,12219,"2016-09-26","BNBA"
173.496353149414,173.496353149414,171.859588623047,171.859588623047,122,"2016-09-27","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,244,"2016-09-28","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,122,"2016-09-29","BNBA"
155.49201965332,159.583908081055,155.49201965332,158.765533447266,122192,"2016-09-30","BNBA"
158.765533447266,165.312561035156,158.765533447266,165.312561035156,1548182,"2016-10-03","BNBA"
165.312561035156,165.312561035156,165.312561035156,165.312561035156,0,"2016-10-04","BNBA"
156.310394287109,171.859588623047,156.310394287109,171.859588623047,397737,"2016-10-05","BNBA"
175.133117675781,180.043380737305,175.133117675781,180.043380737305,12341,"2016-10-06","BNBA"
184.953659057617,184.953659057617,184.953659057617,184.953659057617,122,"2016-10-07","BNBA"
184.953659057617,184.953659057617,184.953659057617,184.953659057617,122,"2016-10-10","BNBA"
184.953659057617,184.953659057617,184.953659057617,184.953659057617,0,"2016-10-11","BNBA"
180.043380737305,180.043380737305,166.949325561523,176.769866943359,29326,"2016-10-12","BNBA"
173.496353149414,173.496353149414,173.496353149414,173.496353149414,12219,"2016-10-13","BNBA"
173.496353149414,173.496353149414,170.222839355469,171.859588623047,26882,"2016-10-14","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,6109,"2016-10-17","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-10-18","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-10-19","BNBA"
168.586074829102,168.586074829102,168.586074829102,168.586074829102,0,"2016-10-20","BNBA"
165.312561035156,165.312561035156,156.310394287109,156.310394287109,317701,"2016-10-21","BNBA"
156.310394287109,165.312561035156,156.310394287109,165.312561035156,89445,"2016-10-24","BNBA"
157.128768920898,162.857421875,157.128768920898,162.857421875,128302,"2016-10-25","BNBA"
154.673629760742,163.675811767578,154.673629760742,163.675811767578,255260,"2016-10-26","BNBA"
156.310394287109,163.675811767578,156.310394287109,163.675811767578,8797,"2016-10-27","BNBA"
157.947158813477,163.675811767578,157.947158813477,163.675811767578,184511,"2016-10-28","BNBA"
155.49201965332,163.675811767578,155.49201965332,162.857421875,86023,"2016-10-31","BNBA"
162.857421875,162.857421875,155.49201965332,155.49201965332,67450,"2016-11-01","BNBA"
155.49201965332,158.765533447266,155.49201965332,158.765533447266,311591,"2016-11-02","BNBA"
154.673629760742,159.583908081055,154.673629760742,159.583908081055,229478,"2016-11-03","BNBA"
159.583908081055,159.583908081055,155.49201965332,155.49201965332,204184,"2016-11-04","BNBA"
155.49201965332,159.583908081055,153.855255126953,153.855255126953,195508,"2016-11-07","BNBA"
152.218505859375,152.218505859375,151.400115966797,152.218505859375,117182,"2016-11-08","BNBA"
150.581741333008,150.581741333008,149.763366699219,150.581741333008,183289,"2016-11-09","BNBA"
155.49201965332,159.583908081055,155.49201965332,155.49201965332,307925,"2016-11-10","BNBA"
148.944976806641,157.947158813477,148.944976806641,157.947158813477,122192,"2016-11-11","BNBA"
157.947158813477,157.947158813477,157.947158813477,157.947158813477,244,"2016-11-14","BNBA"
147.308227539062,155.49201965332,145.671463012695,155.49201965332,23216,"2016-11-15","BNBA"
155.49201965332,155.49201965332,148.944976806641,153.036880493164,207849,"2016-11-16","BNBA"
153.036880493164,153.036880493164,153.036880493164,153.036880493164,6231,"2016-11-17","BNBA"
154.673629760742,154.673629760742,154.673629760742,154.673629760742,6231,"2016-11-18","BNBA"
149.763366699219,150.581741333008,149.763366699219,150.581741333008,61218,"2016-11-21","BNBA"
154.673629760742,154.673629760742,149.763366699219,150.581741333008,114005,"2016-11-22","BNBA"
146.489852905273,146.489852905273,146.489852905273,146.489852905273,36657,"2016-11-23","BNBA"
145.671463012695,152.218505859375,145.671463012695,152.218505859375,31159,"2016-11-24","BNBA"
153.036880493164,153.036880493164,150.581741333008,150.581741333008,152740,"2016-11-25","BNBA"
150.581741333008,155.49201965332,147.308227539062,155.49201965332,74537,"2016-11-28","BNBA"
155.49201965332,155.49201965332,148.126602172852,155.49201965332,86268,"2016-11-29","BNBA"
155.49201965332,155.49201965332,148.126602172852,155.49201965332,132090,"2016-11-30","BNBA"
155.49201965332,155.49201965332,148.126602172852,155.49201965332,200884,"2016-12-01","BNBA"
155.49201965332,159.583908081055,150.581741333008,155.49201965332,109606,"2016-12-02","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,23949,"2016-12-05","BNBA"
159.583908081055,163.675811767578,159.583908081055,163.675811767578,30792,"2016-12-06","BNBA"
156.310394287109,160.402282714844,149.763366699219,159.583908081055,438916,"2016-12-07","BNBA"
150.581741333008,160.402282714844,150.581741333008,158.765533447266,62562,"2016-12-08","BNBA"
158.765533447266,160.402282714844,151.400115966797,160.402282714844,105452,"2016-12-09","BNBA"
160.402282714844,162.039047241211,160.402282714844,161.220672607422,2199,"2016-12-13","BNBA"
161.220672607422,162.857421875,160.402282714844,162.857421875,8920,"2016-12-14","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,244,"2016-12-15","BNBA"
163.675811767578,163.675811767578,155.49201965332,162.039047241211,62073,"2016-12-16","BNBA"
162.039047241211,162.039047241211,162.039047241211,162.039047241211,0,"2016-12-19","BNBA"
162.039047241211,162.039047241211,151.400115966797,151.400115966797,111195,"2016-12-20","BNBA"
151.400115966797,160.402282714844,150.581741333008,153.855255126953,69772,"2016-12-21","BNBA"
153.855255126953,158.765533447266,153.855255126953,158.765533447266,6231,"2016-12-22","BNBA"
155.49201965332,155.49201965332,150.581741333008,150.581741333008,24927,"2016-12-23","BNBA"
150.581741333008,153.855255126953,150.581741333008,153.855255126953,14540,"2016-12-27","BNBA"
155.49201965332,156.310394287109,151.400115966797,156.310394287109,153229,"2016-12-28","BNBA"
156.310394287109,163.675811767578,148.126602172852,163.675811767578,280676,"2016-12-29","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2016-12-30","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2017-01-02","BNBA"
163.675811767578,163.675811767578,147.308227539062,147.308227539062,778001,"2017-01-03","BNBA"
147.308227539062,155.49201965332,147.308227539062,155.49201965332,238886,"2017-01-04","BNBA"
155.49201965332,159.583908081055,155.49201965332,159.583908081055,11730,"2017-01-05","BNBA"
155.49201965332,155.49201965332,155.49201965332,155.49201965332,5620,"2017-01-06","BNBA"
155.49201965332,159.583908081055,151.400115966797,154.673629760742,124147,"2017-01-09","BNBA"
154.673629760742,159.583908081055,149.763366699219,154.673629760742,2688,"2017-01-10","BNBA"
154.673629760742,159.583908081055,154.673629760742,159.583908081055,68794,"2017-01-11","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,122192,"2017-01-12","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2017-01-13","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2017-01-16","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,0,"2017-01-17","BNBA"
159.583908081055,163.675811767578,159.583908081055,163.675811767578,366,"2017-01-18","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2017-01-19","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2017-01-20","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2017-01-23","BNBA"
163.675811767578,163.675811767578,163.675811767578,163.675811767578,0,"2017-01-24","BNBA"
159.583908081055,159.583908081055,159.583908081055,159.583908081055,12219,"2017-01-25","BNBA"
159.583908081055,168.586074829102,158.765533447266,166.949325561523,4470911,"2017-01-26","BNBA"
168.586074829102,171.859588623047,163.675811767578,170.222839355469,2163789,"2017-01-27","BNBA"
170.222839355469,181.680145263672,170.222839355469,181.680145263672,1520200,"2017-01-30","BNBA"
181.680145263672,186.590423583984,178.406631469727,181.680145263672,82724,"2017-01-31","BNBA"
181.680145263672,183.316909790039,178.406631469727,178.406631469727,6842,"2017-02-01","BNBA"
175.133117675781,181.680145263672,165.312561035156,181.680145263672,234976,"2017-02-02","BNBA"
181.680145263672,181.680145263672,168.586074829102,180.043380737305,108018,"2017-02-03","BNBA"
166.949325561523,181.680145263672,166.949325561523,181.680145263672,27126,"2017-02-06","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,3665,"2017-02-07","BNBA"
171.859588623047,171.859588623047,166.949325561523,171.859588623047,854494,"2017-02-08","BNBA"
171.859588623047,178.406631469727,171.859588623047,176.769866943359,127447,"2017-02-09","BNBA"
176.769866943359,180.043380737305,171.859588623047,176.769866943359,768103,"2017-02-10","BNBA"
176.769866943359,178.406631469727,176.769866943359,176.769866943359,99464,"2017-02-13","BNBA"
176.769866943359,178.406631469727,168.586074829102,171.859588623047,2070800,"2017-02-14","BNBA"
171.859588623047,171.859588623047,171.859588623047,171.859588623047,0,"2017-02-15","BNBA"
171.859588623047,191.500686645508,171.859588623047,184.953659057617,874044,"2017-02-16","BNBA"
184.953659057617,188.227172851562,180.043380737305,184.953659057617,221046,"2017-02-17","BNBA"
186.590423583984,188.227172851562,176.769866943359,186.590423583984,43011,"2017-02-20","BNBA"
186.590423583984,186.590423583984,186.590423583984,186.590423583984,0,"2017-02-21","BNBA"
173.496353149414,173.496353149414,173.496353149414,173.496353149414,51565,"2017-02-22","BNBA"
173.496353149414,180.043380737305,171.859588623047,180.043380737305,1470712,"2017-02-23","BNBA"
178.406631469727,178.406631469727,176.769866943359,178.406631469727,227645,"2017-02-24","BNBA"
188.227172851562,188.227172851562,175.133117675781,186.590423583984,327110,"2017-02-27","BNBA"
186.590423583984,186.590423583984,171.859588623047,183.316909790039,413622,"2017-02-28","BNBA"
183.316909790039,183.316909790039,180.043380737305,183.316909790039,33969,"2017-03-01","BNBA"
183.316909790039,186.590423583984,171.859588623047,186.590423583984,67328,"2017-03-02","BNBA"
186.590423583984,186.590423583984,186.590423583984,186.590423583984,4887,"2017-03-03","BNBA"
171.859588623047,186.590423583984,171.859588623047,186.590423583984,6115870,"2017-03-06","BNBA"
184.953659057617,188.227172851562,184.953659057617,188.227172851562,136855,"2017-03-07","BNBA"
188.227172851562,188.227172851562,171.859588623047,188.227172851562,1384199,"2017-03-08","BNBA"
188.227172851562,188.227172851562,186.590423583984,188.227172851562,122559,"2017-03-09","BNBA"
188.227172851562,188.227172851562,178.406631469727,188.227172851562,141743,"2017-03-10","BNBA"
188.227172851562,188.227172851562,178.406631469727,188.227172851562,196485,"2017-03-13","BNBA"
188.227172851562,188.227172851562,178.406631469727,180.043380737305,1637260,"2017-03-14","BNBA"
183.316909790039,186.590423583984,183.316909790039,186.590423583984,259048,"2017-03-15","BNBA"
186.590423583984,196.41096496582,186.590423583984,193.137451171875,1090081,"2017-03-16","BNBA"
193.137451171875,196.41096496582,184.953659057617,193.137451171875,248540,"2017-03-17","BNBA"
193.137451171875,196.41096496582,184.953659057617,193.137451171875,2679809,"2017-03-20","BNBA"
196.41096496582,199.684478759766,194.774215698242,196.41096496582,1817373,"2017-03-21","BNBA"
196.41096496582,199.684478759766,183.316909790039,189.86393737793,261248,"2017-03-22","BNBA"
194.774215698242,196.41096496582,188.227172851562,194.774215698242,358269,"2017-03-23","BNBA"
196.41096496582,199.684478759766,189.86393737793,196.41096496582,354236,"2017-03-24","BNBA"
188.227172851562,196.41096496582,180.043380737305,188.227172851562,3383395,"2017-03-27","BNBA"
191.500686645508,194.774215698242,186.590423583984,193.137451171875,437938,"2017-03-29","BNBA"
193.137451171875,194.774215698242,184.953659057617,193.137451171875,198563,"2017-03-30","BNBA"
184.953659057617,193.137451171875,184.953659057617,193.137451171875,195752,"2017-03-31","BNBA"
191.500686645508,193.137451171875,191.500686645508,193.137451171875,92866,"2017-04-03","BNBA"
193.137451171875,198.047729492188,193.137451171875,196.41096496582,1731960,"2017-04-04","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,0,"2017-04-05","BNBA"
198.047729492188,198.047729492188,188.227172851562,193.137451171875,299616,"2017-04-06","BNBA"
193.137451171875,194.774215698242,188.227172851562,194.774215698242,366,"2017-04-07","BNBA"
194.774215698242,194.774215698242,194.774215698242,194.774215698242,0,"2017-04-10","BNBA"
194.774215698242,196.41096496582,194.774215698242,196.41096496582,120726,"2017-04-11","BNBA"
193.137451171875,194.774215698242,193.137451171875,194.774215698242,85534,"2017-04-12","BNBA"
194.774215698242,196.41096496582,189.86393737793,194.774215698242,126102,"2017-04-13","BNBA"
194.774215698242,202.957992553711,191.500686645508,196.41096496582,53642,"2017-04-17","BNBA"
196.41096496582,196.41096496582,189.86393737793,196.41096496582,299983,"2017-04-18","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,0,"2017-04-19","BNBA"
196.41096496582,201.321243286133,196.41096496582,201.321243286133,201129,"2017-04-20","BNBA"
201.321243286133,202.957992553711,199.684478759766,201.321243286133,2722699,"2017-04-21","BNBA"
201.321243286133,230.78288269043,201.321243286133,229.146133422852,3518662,"2017-04-25","BNBA"
229.146133422852,240.603439331055,219.325576782227,227.509368896484,2285737,"2017-04-26","BNBA"
229.146133422852,229.146133422852,219.325576782227,220.962341308594,1431732,"2017-04-27","BNBA"
220.962341308594,222.599090576172,211.141784667969,212.778549194336,1356828,"2017-04-28","BNBA"
212.778549194336,214.415298461914,196.41096496582,206.231521606445,664117,"2017-05-02","BNBA"
212.778549194336,212.778549194336,198.047729492188,209.505035400391,1075051,"2017-05-03","BNBA"
212.778549194336,212.778549194336,198.047729492188,204.594757080078,651776,"2017-05-04","BNBA"
204.594757080078,212.778549194336,173.496353149414,188.227172851562,5724731,"2017-05-05","BNBA"
189.86393737793,217.688827514648,189.86393737793,199.684478759766,1040104,"2017-05-08","BNBA"
204.594757080078,211.141784667969,199.684478759766,204.594757080078,1044137,"2017-05-09","BNBA"
198.047729492188,204.594757080078,196.41096496582,201.321243286133,1017132,"2017-05-10","BNBA"
201.321243286133,204.594757080078,191.500686645508,199.684478759766,673526,"2017-05-12","BNBA"
199.684478759766,204.594757080078,193.137451171875,202.957992553711,169847,"2017-05-15","BNBA"
202.957992553711,202.957992553711,191.500686645508,191.500686645508,88223,"2017-05-16","BNBA"
201.321243286133,202.957992553711,201.321243286133,202.957992553711,103741,"2017-05-17","BNBA"
202.957992553711,204.594757080078,201.321243286133,202.957992553711,61585,"2017-05-18","BNBA"
202.957992553711,204.594757080078,196.41096496582,204.594757080078,143943,"2017-05-19","BNBA"
202.957992553711,202.957992553711,189.86393737793,191.500686645508,2531223,"2017-05-22","BNBA"
191.500686645508,199.684478759766,191.500686645508,194.774215698242,168015,"2017-05-23","BNBA"
194.774215698242,194.774215698242,189.86393737793,194.774215698242,109606,"2017-05-24","BNBA"
194.774215698242,202.957992553711,193.137451171875,193.137451171875,78814,"2017-05-26","BNBA"
191.500686645508,196.41096496582,191.500686645508,196.41096496582,3543,"2017-05-29","BNBA"
196.41096496582,202.957992553711,188.227172851562,199.684478759766,256360,"2017-05-30","BNBA"
199.684478759766,199.684478759766,193.137451171875,196.41096496582,21994,"2017-05-31","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,0,"2017-06-01","BNBA"
189.86393737793,198.047729492188,189.86393737793,198.047729492188,35558,"2017-06-02","BNBA"
198.047729492188,202.957992553711,198.047729492188,202.957992553711,246096,"2017-06-05","BNBA"
202.957992553711,202.957992553711,198.047729492188,198.047729492188,27371,"2017-06-06","BNBA"
198.047729492188,201.321243286133,191.500686645508,198.047729492188,93110,"2017-06-07","BNBA"
198.047729492188,198.047729492188,188.227172851562,196.41096496582,639923,"2017-06-08","BNBA"
191.500686645508,199.684478759766,191.500686645508,196.41096496582,132823,"2017-06-09","BNBA"
194.774215698242,201.321243286133,194.774215698242,201.321243286133,26271,"2017-06-12","BNBA"
196.41096496582,196.41096496582,196.41096496582,196.41096496582,134534,"2017-06-13","BNBA"
201.321243286133,219.325576782227,193.137451171875,198.047729492188,601432,"2017-06-14","BNBA"
202.957992553711,242.240188598633,189.86393737793,211.141784667969,19169968,"2017-06-15","BNBA"
212.778549194336,222.599090576172,202.957992553711,202.957992553711,9001574,"2017-06-16","BNBA"
202.957992553711,245.513702392578,202.957992553711,230.78288269043,24563556,"2017-06-19","BNBA"
232.419647216797,235.693161010742,220.962341308594,227.509368896484,11366493,"2017-06-20","BNBA"
227.509368896484,235.693161010742,219.325576782227,224.235855102539,8012302,"2017-06-21","BNBA"
225.872619628906,225.872619628906,212.778549194336,212.778549194336,4143312,"2017-06-22","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-23","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-26","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-27","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-28","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-29","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2017-06-30","BNBA"
220.962341308594,220.962341308594,207.868270874023,207.868270874023,1288156,"2017-07-03","BNBA"
207.868270874023,212.778549194336,201.321243286133,206.231521606445,4345785,"2017-07-04","BNBA"
206.231521606445,216.052062988281,206.231521606445,207.868270874023,2280728,"2017-07-05","BNBA"
214.415298461914,216.052062988281,206.231521606445,206.231521606445,1664387,"2017-07-06","BNBA"
211.141784667969,212.778549194336,206.231521606445,206.231521606445,1326035,"2017-07-07","BNBA"
206.231521606445,206.231521606445,206.231521606445,206.231521606445,0,"2017-07-10","BNBA"
206.231521606445,212.778549194336,204.594757080078,209.505035400391,1196633,"2017-07-11","BNBA"
206.231521606445,211.141784667969,206.231521606445,209.505035400391,351059,"2017-07-12","BNBA"
211.141784667969,216.052062988281,206.231521606445,207.868270874023,3056529,"2017-07-13","BNBA"
207.868270874023,211.141784667969,206.231521606445,211.141784667969,462133,"2017-07-14","BNBA"
212.778549194336,212.778549194336,202.957992553711,204.594757080078,1827759,"2017-07-17","BNBA"
204.594757080078,206.231521606445,198.047729492188,202.957992553711,1696280,"2017-07-18","BNBA"
204.594757080078,204.594757080078,194.774215698242,199.684478759766,2006649,"2017-07-19","BNBA"
199.684478759766,209.505035400391,199.684478759766,207.868270874023,1574331,"2017-07-20","BNBA"
207.868270874023,211.141784667969,204.594757080078,206.231521606445,412034,"2017-07-21","BNBA"
207.868270874023,216.052062988281,199.684478759766,209.505035400391,2387035,"2017-07-24","BNBA"
204.594757080078,214.415298461914,204.594757080078,212.778549194336,838731,"2017-07-25","BNBA"
212.778549194336,212.778549194336,204.594757080078,207.868270874023,770914,"2017-07-26","BNBA"
211.141784667969,211.141784667969,204.594757080078,209.505035400391,187321,"2017-07-27","BNBA"
204.594757080078,209.505035400391,202.957992553711,202.957992553711,351304,"2017-07-28","BNBA"
206.231521606445,206.231521606445,198.047729492188,204.594757080078,235343,"2017-07-31","BNBA"
204.594757080078,207.868270874023,196.41096496582,202.957992553711,113883,"2017-08-01","BNBA"
201.321243286133,207.868270874023,196.41096496582,201.321243286133,1426478,"2017-08-02","BNBA"
196.41096496582,202.957992553711,196.41096496582,199.684478759766,396026,"2017-08-03","BNBA"
198.047729492188,201.321243286133,194.774215698242,196.41096496582,665095,"2017-08-04","BNBA"
196.41096496582,201.321243286133,193.137451171875,196.41096496582,286664,"2017-08-07","BNBA"
196.41096496582,199.684478759766,193.137451171875,196.41096496582,633691,"2017-08-08","BNBA"
198.047729492188,199.684478759766,194.774215698242,194.774215698242,558298,"2017-08-09","BNBA"
196.41096496582,201.321243286133,194.774215698242,198.047729492188,1544150,"2017-08-10","BNBA"
199.684478759766,201.321243286133,191.500686645508,199.684478759766,49243,"2017-08-11","BNBA"
199.684478759766,201.321243286133,196.41096496582,201.321243286133,21628,"2017-08-14","BNBA"
196.41096496582,202.957992553711,194.774215698242,202.957992553711,374154,"2017-08-15","BNBA"
202.957992553711,202.957992553711,194.774215698242,194.774215698242,344461,"2017-08-16","BNBA"
194.774215698242,194.774215698242,194.774215698242,194.774215698242,0,"2017-08-17","BNBA"
194.774215698242,194.774215698242,188.227172851562,193.137451171875,470319,"2017-08-18","BNBA"
193.137451171875,196.41096496582,193.137451171875,193.137451171875,222513,"2017-08-21","BNBA"
193.137451171875,194.774215698242,191.500686645508,191.500686645508,814781,"2017-08-22","BNBA"
194.774215698242,196.41096496582,191.500686645508,196.41096496582,681224,"2017-08-23","BNBA"
196.41096496582,196.41096496582,188.227172851562,196.41096496582,282509,"2017-08-24","BNBA"
194.774215698242,199.684478759766,194.774215698242,196.41096496582,221779,"2017-08-25","BNBA"
196.41096496582,201.321243286133,196.41096496582,199.684478759766,35435,"2017-08-28","BNBA"
199.684478759766,202.957992553711,198.047729492188,201.321243286133,197952,"2017-08-29","BNBA"
199.684478759766,201.321243286133,193.137451171875,199.684478759766,119137,"2017-08-30","BNBA"
201.321243286133,201.321243286133,194.774215698242,194.774215698242,253794,"2017-08-31","BNBA"
194.774215698242,194.774215698242,194.774215698242,194.774215698242,0,"2017-09-01","BNBA"
198.047729492188,199.684478759766,189.86393737793,191.500686645508,328454,"2017-09-04","BNBA"
198.047729492188,198.047729492188,188.227172851562,193.137451171875,319534,"2017-09-05","BNBA"
193.137451171875,198.047729492188,188.227172851562,194.774215698242,617684,"2017-09-06","BNBA"
196.41096496582,196.41096496582,194.774215698242,194.774215698242,56697,"2017-09-07","BNBA"
196.41096496582,198.047729492188,189.86393737793,194.774215698242,356802,"2017-09-08","BNBA"
194.774215698242,199.684478759766,189.86393737793,199.684478759766,414844,"2017-09-11","BNBA"
199.684478759766,199.684478759766,189.86393737793,196.41096496582,1117086,"2017-09-12","BNBA"
196.41096496582,198.047729492188,193.137451171875,196.41096496582,372810,"2017-09-13","BNBA"
189.86393737793,198.047729492188,189.86393737793,193.137451171875,250495,"2017-09-14","BNBA"
193.137451171875,194.774215698242,193.137451171875,193.137451171875,301571,"2017-09-15","BNBA"
196.41096496582,198.047729492188,194.774215698242,196.41096496582,89811,"2017-09-18","BNBA"
196.41096496582,198.047729492188,194.774215698242,196.41096496582,71604,"2017-09-19","BNBA"
196.41096496582,201.321243286133,196.41096496582,201.321243286133,102397,"2017-09-20","BNBA"
201.321243286133,201.321243286133,201.321243286133,201.321243286133,0,"2017-09-21","BNBA"
201.321243286133,201.321243286133,193.137451171875,199.684478759766,15151,"2017-09-22","BNBA"
199.684478759766,199.684478759766,198.047729492188,198.047729492188,4887,"2017-09-25","BNBA"
198.047729492188,198.047729492188,189.86393737793,196.41096496582,367433,"2017-09-26","BNBA"
196.41096496582,196.41096496582,189.86393737793,193.137451171875,216281,"2017-09-27","BNBA"
193.137451171875,196.41096496582,193.137451171875,194.774215698242,298272,"2017-09-28","BNBA"
196.41096496582,199.684478759766,196.41096496582,198.047729492188,40201,"2017-09-29","BNBA"
196.41096496582,196.41096496582,194.774215698242,194.774215698242,70627,"2017-10-02","BNBA"
191.500686645508,198.047729492188,191.500686645508,198.047729492188,109729,"2017-10-03","BNBA"
199.684478759766,199.684478759766,191.500686645508,196.41096496582,53031,"2017-10-04","BNBA"
193.137451171875,196.41096496582,191.500686645508,196.41096496582,57064,"2017-10-05","BNBA"
193.137451171875,198.047729492188,193.137451171875,198.047729492188,238764,"2017-10-06","BNBA"
198.047729492188,198.047729492188,191.500686645508,196.41096496582,125736,"2017-10-09","BNBA"
193.137451171875,196.41096496582,191.500686645508,196.41096496582,210782,"2017-10-10","BNBA"
196.41096496582,196.41096496582,193.137451171875,196.41096496582,78447,"2017-10-11","BNBA"
194.774215698242,199.684478759766,193.137451171875,199.684478759766,16496,"2017-10-12","BNBA"
199.684478759766,199.684478759766,194.774215698242,194.774215698242,15885,"2017-10-13","BNBA"
196.41096496582,196.41096496582,194.774215698242,196.41096496582,134656,"2017-10-16","BNBA"
196.41096496582,196.41096496582,193.137451171875,196.41096496582,61707,"2017-10-17","BNBA"
196.41096496582,196.41096496582,191.500686645508,196.41096496582,161294,"2017-10-18","BNBA"
193.137451171875,193.137451171875,191.500686645508,193.137451171875,78325,"2017-10-19","BNBA"
191.500686645508,193.137451171875,189.86393737793,193.137451171875,121581,"2017-10-20","BNBA"
191.500686645508,193.137451171875,189.86393737793,193.137451171875,262714,"2017-10-23","BNBA"
193.137451171875,194.774215698242,191.500686645508,194.774215698242,87978,"2017-10-24","BNBA"
194.774215698242,194.774215698242,189.86393737793,194.774215698242,71971,"2017-10-25","BNBA"
194.774215698242,194.774215698242,191.500686645508,194.774215698242,149563,"2017-10-26","BNBA"
191.500686645508,194.774215698242,191.500686645508,193.137451171875,179989,"2017-10-27","BNBA"
194.774215698242,196.41096496582,189.86393737793,196.41096496582,386006,"2017-10-30","BNBA"
196.41096496582,201.321243286133,193.137451171875,194.774215698242,237176,"2017-10-31","BNBA"
196.41096496582,201.321243286133,193.137451171875,196.41096496582,773358,"2017-11-01","BNBA"
198.047729492188,202.957992553711,196.41096496582,202.957992553711,883575,"2017-11-02","BNBA"
202.957992553711,202.957992553711,199.684478759766,199.684478759766,611086,"2017-11-03","BNBA"
202.957992553711,204.594757080078,202.957992553711,202.957992553711,395904,"2017-11-06","BNBA"
206.231521606445,207.868270874023,202.957992553711,202.957992553711,158728,"2017-11-07","BNBA"
204.594757080078,206.231521606445,198.047729492188,202.957992553711,887608,"2017-11-08","BNBA"
204.594757080078,206.231521606445,202.957992553711,202.957992553711,148464,"2017-11-09","BNBA"
204.594757080078,209.505035400391,204.594757080078,207.868270874023,196241,"2017-11-10","BNBA"
207.868270874023,209.505035400391,206.231521606445,207.868270874023,398837,"2017-11-13","BNBA"
209.505035400391,212.778549194336,204.594757080078,209.505035400391,769325,"2017-11-14","BNBA"
209.505035400391,212.778549194336,207.868270874023,209.505035400391,43745,"2017-11-15","BNBA"
204.594757080078,209.505035400391,201.321243286133,202.957992553711,740365,"2017-11-16","BNBA"
202.957992553711,202.957992553711,201.321243286133,202.957992553711,489993,"2017-11-17","BNBA"
202.957992553711,206.231521606445,201.321243286133,202.957992553711,539358,"2017-11-20","BNBA"
202.957992553711,202.957992553711,198.047729492188,202.957992553711,529705,"2017-11-21","BNBA"
199.684478759766,204.594757080078,198.047729492188,204.594757080078,956524,"2017-11-22","BNBA"
206.231521606445,214.415298461914,206.231521606445,214.415298461914,1348152,"2017-11-23","BNBA"
216.052062988281,217.688827514648,211.141784667969,211.141784667969,616829,"2017-11-24","BNBA"
214.415298461914,217.688827514648,212.778549194336,216.052062988281,41667,"2017-11-27","BNBA"
207.868270874023,212.778549194336,206.231521606445,212.778549194336,1084949,"2017-11-28","BNBA"
211.141784667969,217.688827514648,209.505035400391,214.415298461914,1054523,"2017-11-29","BNBA"
214.415298461914,224.235855102539,214.415298461914,219.325576782227,2284760,"2017-11-30","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2017-12-01","BNBA"
224.235855102539,224.235855102539,211.141784667969,211.141784667969,482783,"2017-12-04","BNBA"
217.688827514648,220.962341308594,212.778549194336,216.052062988281,192209,"2017-12-05","BNBA"
216.052062988281,220.962341308594,212.778549194336,216.052062988281,154451,"2017-12-06","BNBA"
219.325576782227,219.325576782227,214.415298461914,214.415298461914,122314,"2017-12-07","BNBA"
212.778549194336,219.325576782227,212.778549194336,217.688827514648,215425,"2017-12-08","BNBA"
217.688827514648,219.325576782227,211.141784667969,217.688827514648,848995,"2017-12-11","BNBA"
219.325576782227,219.325576782227,214.415298461914,217.688827514648,70138,"2017-12-12","BNBA"
217.688827514648,219.325576782227,212.778549194336,217.688827514648,1231458,"2017-12-13","BNBA"
217.688827514648,217.688827514648,214.415298461914,216.052062988281,83946,"2017-12-14","BNBA"
219.325576782227,219.325576782227,216.052062988281,219.325576782227,13074,"2017-12-15","BNBA"
220.962341308594,220.962341308594,212.778549194336,219.325576782227,171192,"2017-12-18","BNBA"
217.688827514648,219.325576782227,212.778549194336,219.325576782227,140032,"2017-12-19","BNBA"
216.052062988281,219.325576782227,216.052062988281,217.688827514648,284953,"2017-12-20","BNBA"
219.325576782227,220.962341308594,216.052062988281,220.962341308594,15640,"2017-12-21","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,3054,"2017-12-22","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,0,"2017-12-25","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,0,"2017-12-26","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,6231,"2017-12-27","BNBA"
220.962341308594,222.599090576172,216.052062988281,216.052062988281,163738,"2017-12-28","BNBA"
220.962341308594,222.599090576172,216.052062988281,219.325576782227,706152,"2017-12-29","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-01-01","BNBA"
219.325576782227,224.235855102539,219.325576782227,220.962341308594,226667,"2018-01-02","BNBA"
220.962341308594,229.146133422852,219.325576782227,222.599090576172,1398740,"2018-01-03","BNBA"
219.325576782227,225.872619628906,217.688827514648,222.599090576172,579682,"2018-01-04","BNBA"
225.872619628906,232.419647216797,224.235855102539,232.419647216797,1415847,"2018-01-05","BNBA"
232.419647216797,235.693161010742,229.146133422852,229.146133422852,364012,"2018-01-08","BNBA"
229.146133422852,234.056396484375,229.146133422852,229.146133422852,465432,"2018-01-09","BNBA"
229.146133422852,230.78288269043,225.872619628906,230.78288269043,2331682,"2018-01-10","BNBA"
232.419647216797,237.329925537109,232.419647216797,235.693161010742,1201521,"2018-01-11","BNBA"
235.693161010742,245.513702392578,229.146133422852,245.513702392578,1582274,"2018-01-12","BNBA"
245.513702392578,245.513702392578,237.329925537109,238.966674804688,17840,"2018-01-15","BNBA"
237.329925537109,238.966674804688,234.056396484375,238.966674804688,373909,"2018-01-16","BNBA"
242.240188598633,242.240188598633,235.693161010742,237.329925537109,235465,"2018-01-17","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,42400,"2018-01-18","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,244,"2018-01-19","BNBA"
230.78288269043,235.693161010742,230.78288269043,230.78288269043,622205,"2018-01-22","BNBA"
222.599090576172,237.329925537109,220.962341308594,229.146133422852,277988,"2018-01-23","BNBA"
229.146133422852,229.146133422852,222.599090576172,225.872619628906,250128,"2018-01-24","BNBA"
224.235855102539,229.146133422852,220.962341308594,227.509368896484,300105,"2018-01-25","BNBA"
227.509368896484,229.146133422852,220.962341308594,227.509368896484,197952,"2018-01-26","BNBA"
227.509368896484,245.513702392578,225.872619628906,234.056396484375,1194923,"2018-01-29","BNBA"
235.693161010742,238.966674804688,225.872619628906,229.146133422852,709695,"2018-01-30","BNBA"
229.146133422852,235.693161010742,229.146133422852,229.146133422852,6945925,"2018-01-31","BNBA"
234.056396484375,235.693161010742,229.146133422852,229.146133422852,414111,"2018-02-01","BNBA"
234.056396484375,235.693161010742,222.599090576172,224.235855102539,3525994,"2018-02-02","BNBA"
222.599090576172,224.235855102539,214.415298461914,220.962341308594,312202,"2018-02-05","BNBA"
216.052062988281,222.599090576172,216.052062988281,222.599090576172,19550,"2018-02-06","BNBA"
222.599090576172,222.599090576172,220.962341308594,220.962341308594,1003324,"2018-02-07","BNBA"
219.325576782227,224.235855102539,219.325576782227,222.599090576172,1189546,"2018-02-08","BNBA"
222.599090576172,222.599090576172,217.688827514648,220.962341308594,444781,"2018-02-09","BNBA"
224.235855102539,245.513702392578,224.235855102539,245.513702392578,4412503,"2018-02-12","BNBA"
252.060745239258,266.791564941406,234.056396484375,237.329925537109,11765941,"2018-02-13","BNBA"
234.056396484375,247.150466918945,234.056396484375,235.693161010742,2268142,"2018-02-14","BNBA"
235.693161010742,237.329925537109,232.419647216797,234.056396484375,1022509,"2018-02-15","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,0,"2018-02-16","BNBA"
235.693161010742,245.513702392578,235.693161010742,237.329925537109,4870725,"2018-02-19","BNBA"
240.603439331055,250.423980712891,237.329925537109,237.329925537109,2178086,"2018-02-20","BNBA"
237.329925537109,242.240188598633,235.693161010742,240.603439331055,480584,"2018-02-21","BNBA"
242.240188598633,242.240188598633,214.415298461914,220.962341308594,20355971,"2018-02-22","BNBA"
225.872619628906,237.329925537109,220.962341308594,229.146133422852,14783369,"2018-02-23","BNBA"
230.78288269043,235.693161010742,220.962341308594,225.872619628906,6468518,"2018-02-26","BNBA"
229.146133422852,232.419647216797,222.599090576172,224.235855102539,1114153,"2018-02-27","BNBA"
229.146133422852,229.146133422852,222.599090576172,225.872619628906,1279602,"2018-02-28","BNBA"
227.509368896484,229.146133422852,222.599090576172,224.235855102539,577116,"2018-03-01","BNBA"
227.509368896484,227.509368896484,222.599090576172,227.509368896484,839953,"2018-03-02","BNBA"
227.509368896484,229.146133422852,220.962341308594,224.235855102539,755395,"2018-03-05","BNBA"
220.962341308594,224.235855102539,216.052062988281,222.599090576172,3384495,"2018-03-06","BNBA"
222.599090576172,227.509368896484,217.688827514648,220.962341308594,544979,"2018-03-07","BNBA"
222.599090576172,225.872619628906,216.052062988281,220.962341308594,180478,"2018-03-08","BNBA"
217.688827514648,224.235855102539,216.052062988281,216.052062988281,439893,"2018-03-09","BNBA"
216.052062988281,220.962341308594,216.052062988281,219.325576782227,213959,"2018-03-12","BNBA"
219.325576782227,219.325576782227,214.415298461914,214.415298461914,288130,"2018-03-13","BNBA"
217.688827514648,220.962341308594,212.778549194336,220.962341308594,768470,"2018-03-14","BNBA"
220.962341308594,222.599090576172,211.141784667969,217.688827514648,1547204,"2018-03-15","BNBA"
217.688827514648,220.962341308594,204.594757080078,220.962341308594,2391068,"2018-03-16","BNBA"
219.325576782227,224.235855102539,214.415298461914,217.688827514648,87734,"2018-03-19","BNBA"
212.778549194336,217.688827514648,206.231521606445,216.052062988281,873800,"2018-03-20","BNBA"
214.415298461914,217.688827514648,204.594757080078,211.141784667969,2098782,"2018-03-21","BNBA"
209.505035400391,216.052062988281,206.231521606445,211.141784667969,155307,"2018-03-22","BNBA"
207.868270874023,211.141784667969,206.231521606445,209.505035400391,140155,"2018-03-23","BNBA"
206.231521606445,211.141784667969,206.231521606445,207.868270874023,269435,"2018-03-26","BNBA"
207.868270874023,214.415298461914,206.231521606445,214.415298461914,467020,"2018-03-27","BNBA"
211.141784667969,219.325576782227,204.594757080078,209.505035400391,3269756,"2018-03-28","BNBA"
212.778549194336,217.688827514648,212.778549194336,214.415298461914,742809,"2018-03-29","BNBA"
214.415298461914,214.415298461914,214.415298461914,214.415298461914,0,"2018-03-30","BNBA"
212.778549194336,214.415298461914,212.778549194336,214.415298461914,12219,"2018-04-02","BNBA"
214.415298461914,214.415298461914,207.868270874023,214.415298461914,18695,"2018-04-03","BNBA"
217.688827514648,217.688827514648,211.141784667969,211.141784667969,64517,"2018-04-04","BNBA"
216.052062988281,216.052062988281,211.141784667969,214.415298461914,75392,"2018-04-05","BNBA"
214.415298461914,214.415298461914,207.868270874023,212.778549194336,22116,"2018-04-06","BNBA"
211.141784667969,216.052062988281,211.141784667969,212.778549194336,126469,"2018-04-09","BNBA"
212.778549194336,216.052062988281,212.778549194336,212.778549194336,40323,"2018-04-10","BNBA"
211.141784667969,216.052062988281,209.505035400391,214.415298461914,54253,"2018-04-11","BNBA"
212.778549194336,216.052062988281,209.505035400391,216.052062988281,93844,"2018-04-12","BNBA"
216.052062988281,220.962341308594,216.052062988281,217.688827514648,265647,"2018-04-13","BNBA"
217.688827514648,217.688827514648,217.688827514648,217.688827514648,0,"2018-04-16","BNBA"
217.688827514648,217.688827514648,217.688827514648,217.688827514648,0,"2018-04-17","BNBA"
212.778549194336,219.325576782227,212.778549194336,219.325576782227,121215,"2018-04-18","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-04-19","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-04-20","BNBA"
219.325576782227,219.325576782227,216.052062988281,219.325576782227,37390,"2018-04-23","BNBA"
220.962341308594,220.962341308594,217.688827514648,219.325576782227,168137,"2018-04-24","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-04-25","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-04-26","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-04-27","BNBA"
216.052062988281,219.325576782227,216.052062988281,219.325576782227,501723,"2018-04-30","BNBA"
219.325576782227,219.325576782227,219.325576782227,219.325576782227,0,"2018-05-01","BNBA"
220.962341308594,220.962341308594,214.415298461914,216.052062988281,226056,"2018-05-02","BNBA"
212.778549194336,217.688827514648,206.231521606445,212.778549194336,433662,"2018-05-03","BNBA"
211.141784667969,214.415298461914,211.141784667969,212.778549194336,48754,"2018-05-04","BNBA"
214.415298461914,214.415298461914,207.868270874023,207.868270874023,13319,"2018-05-07","BNBA"
207.868270874023,211.141784667969,207.868270874023,211.141784667969,20406,"2018-05-08","BNBA"
212.778549194336,212.778549194336,206.231521606445,212.778549194336,180356,"2018-05-09","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2018-05-10","BNBA"
212.778549194336,219.325576782227,206.231521606445,207.868270874023,215181,"2018-05-11","BNBA"
214.415298461914,214.415298461914,212.778549194336,214.415298461914,1588,"2018-05-14","BNBA"
217.688827514648,217.688827514648,214.415298461914,217.688827514648,2566,"2018-05-15","BNBA"
217.688827514648,217.688827514648,217.688827514648,217.688827514648,39101,"2018-05-16","BNBA"
212.778549194336,217.688827514648,212.778549194336,217.688827514648,7209,"2018-05-17","BNBA"
217.688827514648,217.688827514648,211.141784667969,216.052062988281,41545,"2018-05-18","BNBA"
216.052062988281,219.325576782227,206.231521606445,214.415298461914,194164,"2018-05-21","BNBA"
214.415298461914,219.325576782227,212.778549194336,214.415298461914,77836,"2018-05-22","BNBA"
214.415298461914,219.325576782227,214.415298461914,219.325576782227,115349,"2018-05-23","BNBA"
219.325576782227,225.872619628906,207.868270874023,222.599090576172,449058,"2018-05-24","BNBA"
220.962341308594,222.599090576172,209.505035400391,209.505035400391,29081,"2018-05-25","BNBA"
214.415298461914,219.325576782227,211.141784667969,212.778549194336,518341,"2018-05-28","BNBA"
212.778549194336,212.778549194336,212.778549194336,212.778549194336,0,"2018-05-29","BNBA"
219.325576782227,219.325576782227,209.505035400391,214.415298461914,347027,"2018-05-30","BNBA"
214.415298461914,219.325576782227,202.957992553711,209.505035400391,1759698,"2018-05-31","BNBA"
209.505035400391,209.505035400391,209.505035400391,209.505035400391,0,"2018-06-01","BNBA"
209.505035400391,212.778549194336,209.505035400391,209.505035400391,27615,"2018-06-04","BNBA"
211.141784667969,212.778549194336,207.868270874023,212.778549194336,56208,"2018-06-05","BNBA"
212.778549194336,214.415298461914,206.231521606445,211.141784667969,62073,"2018-06-06","BNBA"
211.141784667969,212.778549194336,211.141784667969,211.141784667969,624282,"2018-06-07","BNBA"
212.778549194336,216.052062988281,209.505035400391,211.141784667969,1172439,"2018-06-08","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-11","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-12","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-13","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-14","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-15","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-18","BNBA"
211.141784667969,211.141784667969,211.141784667969,211.141784667969,0,"2018-06-19","BNBA"
214.415298461914,216.052062988281,207.868270874023,212.778549194336,1116230,"2018-06-20","BNBA"
204.594757080078,204.594757080078,201.321243286133,204.594757080078,124025,"2018-06-21","BNBA"
202.957992553711,204.594757080078,196.41096496582,202.957992553711,486449,"2018-06-22","BNBA"
202.957992553711,225.872619628906,202.957992553711,202.957992553711,1882013,"2018-06-25","BNBA"
212.778549194336,212.778549194336,204.594757080078,211.141784667969,1215818,"2018-06-26","BNBA"
212.778549194336,219.325576782227,206.231521606445,214.415298461914,1608912,"2018-06-27","BNBA"
217.688827514648,217.688827514648,204.594757080078,209.505035400391,554266,"2018-06-28","BNBA"
206.231521606445,212.778549194336,202.957992553711,211.141784667969,3163692,"2018-06-29","BNBA"
211.141784667969,214.415298461914,206.231521606445,214.415298461914,362668,"2018-07-02","BNBA"
212.778549194336,222.599090576172,207.868270874023,207.868270874023,1017010,"2018-07-03","BNBA"
206.231521606445,209.505035400391,204.594757080078,204.594757080078,46433,"2018-07-04","BNBA"
204.594757080078,212.778549194336,204.594757080078,212.778549194336,35680,"2018-07-05","BNBA"
212.778549194336,212.778549194336,206.231521606445,207.868270874023,4154,"2018-07-06","BNBA"
209.505035400391,209.505035400391,204.594757080078,204.594757080078,110217,"2018-07-09","BNBA"
206.231521606445,214.415298461914,202.957992553711,209.505035400391,436350,"2018-07-10","BNBA"
212.778549194336,214.415298461914,204.594757080078,204.594757080078,782155,"2018-07-11","BNBA"
204.594757080078,204.594757080078,202.957992553711,204.594757080078,369999,"2018-07-12","BNBA"
206.231521606445,211.141784667969,202.957992553711,207.868270874023,443437,"2018-07-13","BNBA"
204.594757080078,211.141784667969,201.321243286133,207.868270874023,288130,"2018-07-16","BNBA"
209.505035400391,214.415298461914,209.505035400391,212.778549194336,1509691,"2018-07-17","BNBA"
216.052062988281,217.688827514648,214.415298461914,216.052062988281,1481831,"2018-07-18","BNBA"
219.325576782227,219.325576782227,216.052062988281,216.052062988281,281287,"2018-07-19","BNBA"
214.415298461914,214.415298461914,214.415298461914,214.415298461914,2077,"2018-07-20","BNBA"
214.415298461914,216.052062988281,211.141784667969,214.415298461914,253183,"2018-07-23","BNBA"
219.325576782227,220.962341308594,212.778549194336,220.962341308594,3433005,"2018-07-24","BNBA"
224.235855102539,229.146133422852,224.235855102539,227.509368896484,2452653,"2018-07-25","BNBA"
225.872619628906,230.78288269043,220.962341308594,225.872619628906,511987,"2018-07-26","BNBA"
229.146133422852,229.146133422852,220.962341308594,222.599090576172,232532,"2018-07-27","BNBA"
220.962341308594,227.509368896484,220.962341308594,227.509368896484,353748,"2018-07-30","BNBA"
227.509368896484,234.056396484375,225.872619628906,227.509368896484,410201,"2018-07-31","BNBA"
230.78288269043,230.78288269043,222.599090576172,229.146133422852,2632643,"2018-08-01","BNBA"
230.78288269043,235.693161010742,229.146133422852,232.419647216797,924754,"2018-08-02","BNBA"
237.329925537109,252.060745239258,235.693161010742,252.060745239258,4688047,"2018-08-03","BNBA"
255.334259033203,263.518035888672,250.423980712891,256.971008300781,4862661,"2018-08-06","BNBA"
258.607788085938,258.607788085938,245.513702392578,247.150466918945,4936221,"2018-08-07","BNBA"
247.150466918945,252.060745239258,237.329925537109,238.966674804688,1401184,"2018-08-08","BNBA"
238.966674804688,238.966674804688,232.419647216797,232.419647216797,947604,"2018-08-09","BNBA"
232.419647216797,237.329925537109,227.509368896484,230.78288269043,734989,"2018-08-10","BNBA"
229.146133422852,230.78288269043,224.235855102539,225.872619628906,373787,"2018-08-13","BNBA"
227.509368896484,227.509368896484,220.962341308594,224.235855102539,1757132,"2018-08-14","BNBA"
224.235855102539,229.146133422852,220.962341308594,229.146133422852,1528998,"2018-08-15","BNBA"
242.240188598633,243.876953125,229.146133422852,232.419647216797,571739,"2018-08-16","BNBA"
232.419647216797,232.419647216797,232.419647216797,232.419647216797,0,"2018-08-17","BNBA"
235.693161010742,242.240188598633,232.419647216797,234.056396484375,37635,"2018-08-20","BNBA"
237.329925537109,237.329925537109,235.693161010742,235.693161010742,71482,"2018-08-21","BNBA"
235.693161010742,235.693161010742,235.693161010742,235.693161010742,0,"2018-08-22","BNBA"
230.78288269043,243.876953125,230.78288269043,235.693161010742,158361,"2018-08-23","BNBA"
230.78288269043,237.329925537109,230.78288269043,230.78288269043,66228,"2018-08-24","BNBA"
230.78288269043,237.329925537109,230.78288269043,237.329925537109,10264,"2018-08-27","BNBA"
237.329925537109,237.329925537109,235.693161010742,237.329925537109,19673,"2018-08-28","BNBA"
237.329925537109,242.240188598633,235.693161010742,235.693161010742,58774,"2018-08-29","BNBA"
238.966674804688,238.966674804688,230.78288269043,235.693161010742,157750,"2018-08-30","BNBA"
224.235855102539,235.693161010742,224.235855102539,229.146133422852,39712,"2018-08-31","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,0,"2018-09-03","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,3299,"2018-09-04","BNBA"
230.78288269043,230.78288269043,214.415298461914,229.146133422852,797063,"2018-09-05","BNBA"
227.509368896484,229.146133422852,220.962341308594,222.599090576172,105330,"2018-09-06","BNBA"
220.962341308594,229.146133422852,220.962341308594,227.509368896484,27859,"2018-09-07","BNBA"
222.599090576172,222.599090576172,217.688827514648,220.962341308594,384174,"2018-09-10","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,0,"2018-09-11","BNBA"
219.325576782227,220.962341308594,219.325576782227,220.962341308594,118160,"2018-09-12","BNBA"
220.962341308594,227.509368896484,212.778549194336,220.962341308594,1414747,"2018-09-13","BNBA"
222.599090576172,225.872619628906,222.599090576172,225.872619628906,117549,"2018-09-14","BNBA"
222.599090576172,229.146133422852,219.325576782227,220.962341308594,280432,"2018-09-17","BNBA"
227.509368896484,234.056396484375,227.509368896484,230.78288269043,109118,"2018-09-18","BNBA"
232.419647216797,237.329925537109,232.419647216797,235.693161010742,94455,"2018-09-19","BNBA"
235.693161010742,235.693161010742,222.599090576172,232.419647216797,489504,"2018-09-20","BNBA"
229.146133422852,240.603439331055,229.146133422852,235.693161010742,25049,"2018-09-21","BNBA"
232.419647216797,235.693161010742,224.235855102539,235.693161010742,1497716,"2018-09-24","BNBA"
227.509368896484,235.693161010742,225.872619628906,235.693161010742,660329,"2018-09-25","BNBA"
225.872619628906,237.329925537109,225.872619628906,235.693161010742,643955,"2018-09-26","BNBA"
237.329925537109,242.240188598633,235.693161010742,235.693161010742,80036,"2018-09-27","BNBA"
237.329925537109,242.240188598633,229.146133422852,238.966674804688,162760,"2018-09-28","BNBA"
238.966674804688,242.240188598633,235.693161010742,240.603439331055,9775,"2018-10-01","BNBA"
237.329925537109,237.329925537109,234.056396484375,237.329925537109,370610,"2018-10-02","BNBA"
237.329925537109,237.329925537109,227.509368896484,235.693161010742,1287300,"2018-10-03","BNBA"
235.693161010742,238.966674804688,222.599090576172,225.872619628906,2102448,"2018-10-04","BNBA"
227.509368896484,234.056396484375,227.509368896484,234.056396484375,540092,"2018-10-05","BNBA"
234.056396484375,237.329925537109,232.419647216797,235.693161010742,430607,"2018-10-08","BNBA"
237.329925537109,240.603439331055,234.056396484375,238.966674804688,201373,"2018-10-09","BNBA"
238.966674804688,240.603439331055,229.146133422852,232.419647216797,748797,"2018-10-10","BNBA"
232.419647216797,234.056396484375,225.872619628906,229.146133422852,373543,"2018-10-11","BNBA"
229.146133422852,234.056396484375,229.146133422852,229.146133422852,94699,"2018-10-12","BNBA"
229.146133422852,234.056396484375,229.146133422852,229.146133422852,155917,"2018-10-15","BNBA"
230.78288269043,234.056396484375,227.509368896484,230.78288269043,144309,"2018-10-16","BNBA"
234.056396484375,235.693161010742,225.872619628906,232.419647216797,84435,"2018-10-17","BNBA"
232.419647216797,232.419647216797,227.509368896484,232.419647216797,34458,"2018-10-18","BNBA"
234.056396484375,235.693161010742,234.056396484375,235.693161010742,13441,"2018-10-19","BNBA"
235.693161010742,235.693161010742,235.693161010742,235.693161010742,0,"2018-10-22","BNBA"
229.146133422852,235.693161010742,229.146133422852,235.693161010742,29815,"2018-10-23","BNBA"
229.146133422852,232.419647216797,225.872619628906,225.872619628906,98365,"2018-10-24","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,7331,"2018-10-25","BNBA"
234.056396484375,234.056396484375,229.146133422852,229.146133422852,60241,"2018-10-26","BNBA"
229.146133422852,229.146133422852,225.872619628906,225.872619628906,2443,"2018-10-29","BNBA"
225.872619628906,229.146133422852,224.235855102539,224.235855102539,17962,"2018-10-30","BNBA"
225.872619628906,225.872619628906,224.235855102539,224.235855102539,52176,"2018-10-31","BNBA"
229.146133422852,229.146133422852,225.872619628906,225.872619628906,7942,"2018-11-01","BNBA"
225.872619628906,229.146133422852,225.872619628906,225.872619628906,423764,"2018-11-02","BNBA"
227.509368896484,230.78288269043,227.509368896484,227.509368896484,88467,"2018-11-05","BNBA"
222.599090576172,227.509368896484,222.599090576172,227.509368896484,62684,"2018-11-06","BNBA"
227.509368896484,230.78288269043,225.872619628906,230.78288269043,214081,"2018-11-07","BNBA"
230.78288269043,230.78288269043,229.146133422852,229.146133422852,507710,"2018-11-08","BNBA"
235.693161010742,235.693161010742,229.146133422852,234.056396484375,229966,"2018-11-09","BNBA"
229.146133422852,235.693161010742,225.872619628906,235.693161010742,436961,"2018-11-12","BNBA"
235.693161010742,235.693161010742,229.146133422852,232.419647216797,449913,"2018-11-13","BNBA"
235.693161010742,235.693161010742,224.235855102539,234.056396484375,432928,"2018-11-14","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,0,"2018-11-15","BNBA"
230.78288269043,237.329925537109,227.509368896484,234.056396484375,204550,"2018-11-16","BNBA"
230.78288269043,235.693161010742,230.78288269043,235.693161010742,132945,"2018-11-19","BNBA"
235.693161010742,235.693161010742,235.693161010742,235.693161010742,0,"2018-11-20","BNBA"
230.78288269043,234.056396484375,229.146133422852,229.146133422852,98976,"2018-11-21","BNBA"
225.872619628906,234.056396484375,224.235855102539,232.419647216797,283242,"2018-11-22","BNBA"
232.419647216797,232.419647216797,230.78288269043,232.419647216797,104108,"2018-11-23","BNBA"
232.419647216797,234.056396484375,227.509368896484,232.419647216797,128668,"2018-11-26","BNBA"
232.419647216797,232.419647216797,225.872619628906,229.146133422852,128791,"2018-11-27","BNBA"
225.872619628906,234.056396484375,224.235855102539,234.056396484375,249273,"2018-11-28","BNBA"
234.056396484375,234.056396484375,225.872619628906,234.056396484375,293873,"2018-11-29","BNBA"
234.056396484375,234.056396484375,227.509368896484,232.419647216797,47532,"2018-11-30","BNBA"
234.056396484375,234.056396484375,227.509368896484,232.419647216797,41912,"2018-12-03","BNBA"
232.419647216797,232.419647216797,227.509368896484,227.509368896484,202473,"2018-12-04","BNBA"
229.146133422852,230.78288269043,224.235855102539,229.146133422852,280554,"2018-12-05","BNBA"
227.509368896484,227.509368896484,224.235855102539,227.509368896484,144187,"2018-12-06","BNBA"
230.78288269043,230.78288269043,224.235855102539,225.872619628906,358880,"2018-12-07","BNBA"
229.146133422852,230.78288269043,224.235855102539,230.78288269043,510032,"2018-12-10","BNBA"
227.509368896484,232.419647216797,227.509368896484,232.419647216797,146386,"2018-12-11","BNBA"
232.419647216797,235.693161010742,232.419647216797,235.693161010742,442582,"2018-12-12","BNBA"
235.693161010742,237.329925537109,229.146133422852,230.78288269043,198318,"2018-12-13","BNBA"
230.78288269043,234.056396484375,230.78288269043,230.78288269043,52787,"2018-12-14","BNBA"
230.78288269043,232.419647216797,229.146133422852,232.419647216797,33969,"2018-12-17","BNBA"
232.419647216797,234.056396484375,232.419647216797,232.419647216797,30914,"2018-12-18","BNBA"
232.419647216797,235.693161010742,229.146133422852,234.056396484375,548523,"2018-12-19","BNBA"
235.693161010742,235.693161010742,234.056396484375,235.693161010742,704074,"2018-12-20","BNBA"
235.693161010742,235.693161010742,229.146133422852,234.056396484375,527750,"2018-12-21","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,0,"2018-12-24","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,0,"2018-12-25","BNBA"
230.78288269043,232.419647216797,227.509368896484,229.146133422852,177912,"2018-12-26","BNBA"
232.419647216797,234.056396484375,230.78288269043,230.78288269043,51320,"2018-12-27","BNBA"
230.78288269043,230.78288269043,227.509368896484,227.509368896484,69649,"2018-12-28","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2018-12-31","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-01-01","BNBA"
225.872619628906,229.146133422852,222.599090576172,227.509368896484,584814,"2019-01-02","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,10508,"2019-01-03","BNBA"
227.509368896484,229.146133422852,224.235855102539,229.146133422852,207972,"2019-01-04","BNBA"
229.146133422852,229.146133422852,227.509368896484,229.146133422852,205283,"2019-01-07","BNBA"
229.146133422852,229.146133422852,225.872619628906,229.146133422852,426452,"2019-01-08","BNBA"
229.146133422852,232.419647216797,229.146133422852,230.78288269043,262225,"2019-01-09","BNBA"
230.78288269043,234.056396484375,230.78288269043,232.419647216797,268946,"2019-01-10","BNBA"
232.419647216797,235.693161010742,230.78288269043,234.056396484375,408979,"2019-01-11","BNBA"
234.056396484375,237.329925537109,234.056396484375,235.693161010742,12463,"2019-01-14","BNBA"
234.056396484375,237.329925537109,229.146133422852,235.693161010742,364134,"2019-01-15","BNBA"
237.329925537109,238.966674804688,232.419647216797,235.693161010742,268213,"2019-01-16","BNBA"
235.693161010742,237.329925537109,234.056396484375,235.693161010742,181089,"2019-01-17","BNBA"
235.693161010742,237.329925537109,230.78288269043,235.693161010742,580904,"2019-01-18","BNBA"
235.693161010742,237.329925537109,227.509368896484,229.146133422852,1394830,"2019-01-21","BNBA"
232.419647216797,242.240188598633,230.78288269043,242.240188598633,1231825,"2019-01-22","BNBA"
242.240188598633,243.876953125,234.056396484375,242.240188598633,1240378,"2019-01-23","BNBA"
243.876953125,245.513702392578,235.693161010742,240.603439331055,753318,"2019-01-24","BNBA"
240.603439331055,240.603439331055,238.966674804688,238.966674804688,1163886,"2019-01-25","BNBA"
240.603439331055,243.876953125,235.693161010742,237.329925537109,1547693,"2019-01-28","BNBA"
237.329925537109,243.876953125,237.329925537109,240.603439331055,109851,"2019-01-29","BNBA"
240.603439331055,263.518035888672,240.603439331055,258.607788085938,7218293,"2019-01-30","BNBA"
258.607788085938,263.518035888672,250.423980712891,250.423980712891,1130527,"2019-01-31","BNBA"
253.697494506836,253.697494506836,247.150466918945,247.150466918945,716660,"2019-02-01","BNBA"
250.423980712891,252.060745239258,245.513702392578,248.787231445312,572350,"2019-02-04","BNBA"
248.787231445312,248.787231445312,248.787231445312,248.787231445312,0,"2019-02-05","BNBA"
248.787231445312,253.697494506836,247.150466918945,248.787231445312,747086,"2019-02-06","BNBA"
248.787231445312,252.060745239258,247.150466918945,252.060745239258,234732,"2019-02-07","BNBA"
250.423980712891,250.423980712891,245.513702392578,245.513702392578,2053816,"2019-02-08","BNBA"
242.240188598633,245.513702392578,240.603439331055,245.513702392578,2302722,"2019-02-11","BNBA"
248.787231445312,248.787231445312,243.876953125,247.150466918945,1322247,"2019-02-12","BNBA"
245.513702392578,248.787231445312,242.240188598633,247.150466918945,315012,"2019-02-13","BNBA"
245.513702392578,248.787231445312,242.240188598633,245.513702392578,1108044,"2019-02-14","BNBA"
245.513702392578,247.150466918945,245.513702392578,247.150466918945,1617221,"2019-02-15","BNBA"
245.513702392578,255.334259033203,245.513702392578,247.150466918945,111317,"2019-02-18","BNBA"
248.787231445312,248.787231445312,245.513702392578,245.513702392578,168015,"2019-02-19","BNBA"
248.787231445312,250.423980712891,245.513702392578,247.150466918945,864269,"2019-02-20","BNBA"
248.787231445312,248.787231445312,245.513702392578,245.513702392578,526039,"2019-02-21","BNBA"
245.513702392578,248.787231445312,242.240188598633,245.513702392578,1120752,"2019-02-22","BNBA"
245.513702392578,248.787231445312,245.513702392578,248.787231445312,208827,"2019-02-25","BNBA"
248.787231445312,250.423980712891,245.513702392578,245.513702392578,455290,"2019-02-26","BNBA"
245.513702392578,247.150466918945,245.513702392578,247.150466918945,295706,"2019-02-27","BNBA"
248.787231445312,248.787231445312,245.513702392578,245.513702392578,336274,"2019-02-28","BNBA"
245.513702392578,247.150466918945,245.513702392578,245.513702392578,3543,"2019-03-01","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,169114,"2019-03-04","BNBA"
245.513702392578,248.787231445312,245.513702392578,248.787231445312,5620,"2019-03-05","BNBA"
248.787231445312,248.787231445312,245.513702392578,247.150466918945,27859,"2019-03-06","BNBA"
247.150466918945,247.150466918945,247.150466918945,247.150466918945,0,"2019-03-07","BNBA"
245.513702392578,247.150466918945,243.876953125,243.876953125,118404,"2019-03-08","BNBA"
243.876953125,245.513702392578,243.876953125,243.876953125,85779,"2019-03-11","BNBA"
245.513702392578,245.513702392578,242.240188598633,243.876953125,328209,"2019-03-12","BNBA"
243.876953125,245.513702392578,243.876953125,245.513702392578,60485,"2019-03-13","BNBA"
245.513702392578,245.513702392578,242.240188598633,242.240188598633,4887,"2019-03-14","BNBA"
243.876953125,250.423980712891,243.876953125,243.876953125,23216,"2019-03-15","BNBA"
243.876953125,245.513702392578,243.876953125,245.513702392578,8553,"2019-03-18","BNBA"
245.513702392578,248.787231445312,245.513702392578,248.787231445312,284342,"2019-03-19","BNBA"
248.787231445312,248.787231445312,245.513702392578,247.150466918945,46188,"2019-03-20","BNBA"
248.787231445312,248.787231445312,245.513702392578,245.513702392578,303649,"2019-03-21","BNBA"
245.513702392578,245.513702392578,242.240188598633,245.513702392578,908136,"2019-03-22","BNBA"
243.876953125,243.876953125,242.240188598633,242.240188598633,60974,"2019-03-25","BNBA"
242.240188598633,245.513702392578,242.240188598633,245.513702392578,37268,"2019-03-26","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,122,"2019-03-27","BNBA"
245.513702392578,245.513702392578,245.513702392578,245.513702392578,0,"2019-03-28","BNBA"
245.513702392578,245.513702392578,240.603439331055,240.603439331055,171069,"2019-03-29","BNBA"
243.876953125,245.513702392578,242.240188598633,242.240188598633,325399,"2019-04-01","BNBA"
242.240188598633,245.513702392578,242.240188598633,242.240188598633,63051,"2019-04-02","BNBA"
242.240188598633,242.240188598633,242.240188598633,242.240188598633,0,"2019-04-03","BNBA"
242.240188598633,242.240188598633,235.693161010742,237.329925537109,1518856,"2019-04-04","BNBA"
237.329925537109,238.966674804688,237.329925537109,238.966674804688,10875,"2019-04-05","BNBA"
238.966674804688,240.603439331055,237.329925537109,238.966674804688,16984,"2019-04-08","BNBA"
238.966674804688,238.966674804688,235.693161010742,235.693161010742,18573,"2019-04-09","BNBA"
242.240188598633,242.240188598633,229.146133422852,230.78288269043,259659,"2019-04-10","BNBA"
230.78288269043,234.056396484375,229.146133422852,234.056396484375,86634,"2019-04-11","BNBA"
232.419647216797,234.056396484375,229.146133422852,234.056396484375,507710,"2019-04-12","BNBA"
240.603439331055,240.603439331055,230.78288269043,230.78288269043,16129,"2019-04-15","BNBA"
232.419647216797,237.329925537109,232.419647216797,237.329925537109,6476,"2019-04-16","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,0,"2019-04-17","BNBA"
240.603439331055,240.603439331055,234.056396484375,234.056396484375,31281,"2019-04-18","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,0,"2019-04-19","BNBA"
235.693161010742,237.329925537109,235.693161010742,235.693161010742,87123,"2019-04-22","BNBA"
237.329925537109,237.329925537109,235.693161010742,235.693161010742,160194,"2019-04-23","BNBA"
238.966674804688,238.966674804688,234.056396484375,235.693161010742,90544,"2019-04-24","BNBA"
235.693161010742,235.693161010742,235.693161010742,235.693161010742,63540,"2019-04-25","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,19917,"2019-04-26","BNBA"
240.603439331055,240.603439331055,235.693161010742,237.329925537109,43378,"2019-04-29","BNBA"
237.329925537109,237.329925537109,235.693161010742,237.329925537109,65128,"2019-04-30","BNBA"
237.329925537109,237.329925537109,237.329925537109,237.329925537109,0,"2019-05-01","BNBA"
234.056396484375,238.966674804688,234.056396484375,238.966674804688,173391,"2019-05-02","BNBA"
234.056396484375,237.329925537109,232.419647216797,232.419647216797,68672,"2019-05-03","BNBA"
237.329925537109,237.329925537109,232.419647216797,232.419647216797,75637,"2019-05-06","BNBA"
237.329925537109,237.329925537109,235.693161010742,235.693161010742,31647,"2019-05-07","BNBA"
237.329925537109,237.329925537109,232.419647216797,237.329925537109,86390,"2019-05-08","BNBA"
237.329925537109,237.329925537109,234.056396484375,234.056396484375,125247,"2019-05-09","BNBA"
232.419647216797,235.693161010742,230.78288269043,234.056396484375,68061,"2019-05-10","BNBA"
237.329925537109,237.329925537109,234.056396484375,234.056396484375,6720,"2019-05-13","BNBA"
234.056396484375,235.693161010742,230.78288269043,234.056396484375,71727,"2019-05-14","BNBA"
237.329925537109,237.329925537109,230.78288269043,235.693161010742,24805,"2019-05-15","BNBA"
235.693161010742,237.329925537109,209.505035400391,224.235855102539,521885,"2019-05-16","BNBA"
230.78288269043,230.78288269043,227.509368896484,230.78288269043,1710,"2019-05-17","BNBA"
230.78288269043,234.056396484375,220.962341308594,229.146133422852,367189,"2019-05-20","BNBA"
225.872619628906,225.872619628906,220.962341308594,224.235855102539,154818,"2019-05-21","BNBA"
227.509368896484,229.146133422852,222.599090576172,225.872619628906,51687,"2019-05-22","BNBA"
229.146133422852,229.146133422852,222.599090576172,225.872619628906,78936,"2019-05-23","BNBA"
225.872619628906,229.146133422852,225.872619628906,229.146133422852,32014,"2019-05-24","BNBA"
229.146133422852,232.419647216797,229.146133422852,230.78288269043,36046,"2019-05-27","BNBA"
229.146133422852,229.146133422852,227.509368896484,227.509368896484,19550,"2019-05-28","BNBA"
229.146133422852,229.146133422852,227.509368896484,227.509368896484,4398,"2019-05-29","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-05-30","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,43256,"2019-05-31","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-06-03","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-06-04","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-06-05","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-06-06","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,0,"2019-06-07","BNBA"
227.509368896484,230.78288269043,227.509368896484,230.78288269043,147853,"2019-06-10","BNBA"
230.78288269043,235.693161010742,230.78288269043,235.693161010742,61829,"2019-06-11","BNBA"
237.329925537109,237.329925537109,225.872619628906,237.329925537109,54009,"2019-06-12","BNBA"
237.329925537109,237.329925537109,229.146133422852,235.693161010742,28470,"2019-06-13","BNBA"
235.693161010742,235.693161010742,229.146133422852,234.056396484375,63784,"2019-06-14","BNBA"
234.056396484375,234.056396484375,229.146133422852,232.419647216797,6720,"2019-06-17","BNBA"
232.419647216797,234.056396484375,229.146133422852,234.056396484375,47044,"2019-06-18","BNBA"
234.056396484375,234.056396484375,234.056396484375,234.056396484375,19550,"2019-06-19","BNBA"
234.056396484375,237.329925537109,232.419647216797,235.693161010742,424742,"2019-06-20","BNBA"
235.693161010742,235.693161010742,232.419647216797,235.693161010742,10875,"2019-06-21","BNBA"
235.693161010742,240.603439331055,235.693161010742,237.329925537109,146020,"2019-06-24","BNBA"
237.329925537109,237.329925537109,229.146133422852,237.329925537109,178890,"2019-06-25","BNBA"
237.329925537109,237.329925537109,234.056396484375,235.693161010742,141621,"2019-06-26","BNBA"
237.329925537109,237.329925537109,230.78288269043,234.056396484375,276277,"2019-06-27","BNBA"
227.509368896484,234.056396484375,227.509368896484,227.509368896484,104352,"2019-06-28","BNBA"
230.78288269043,230.78288269043,229.146133422852,230.78288269043,58408,"2019-07-01","BNBA"
230.78288269043,230.78288269043,227.509368896484,227.509368896484,71971,"2019-07-02","BNBA"
227.509368896484,230.78288269043,227.509368896484,227.509368896484,134900,"2019-07-03","BNBA"
227.509368896484,227.509368896484,225.872619628906,227.509368896484,65495,"2019-07-04","BNBA"
227.509368896484,227.509368896484,225.872619628906,227.509368896484,179867,"2019-07-05","BNBA"
229.146133422852,229.146133422852,227.509368896484,227.509368896484,97021,"2019-07-08","BNBA"
227.509368896484,227.509368896484,225.872619628906,225.872619628906,938929,"2019-07-09","BNBA"
225.872619628906,227.509368896484,225.872619628906,225.872619628906,98609,"2019-07-10","BNBA"
225.872619628906,225.872619628906,225.872619628906,225.872619628906,53398,"2019-07-11","BNBA"
225.872619628906,225.872619628906,224.235855102539,225.872619628906,15029,"2019-07-12","BNBA"
225.872619628906,225.872619628906,224.235855102539,225.872619628906,222024,"2019-07-15","BNBA"
225.872619628906,225.872619628906,224.235855102539,224.235855102539,29570,"2019-07-16","BNBA"
225.872619628906,225.872619628906,222.599090576172,222.599090576172,65250,"2019-07-17","BNBA"
224.235855102539,240.603439331055,222.599090576172,225.872619628906,1525576,"2019-07-18","BNBA"
227.509368896484,229.146133422852,225.872619628906,229.146133422852,570273,"2019-07-19","BNBA"
230.78288269043,238.966674804688,229.146133422852,232.419647216797,1169873,"2019-07-22","BNBA"
232.419647216797,238.966674804688,229.146133422852,230.78288269043,349593,"2019-07-23","BNBA"
234.056396484375,234.056396484375,229.146133422852,230.78288269043,112783,"2019-07-24","BNBA"
230.78288269043,230.78288269043,227.509368896484,230.78288269043,290085,"2019-07-25","BNBA"
230.78288269043,232.419647216797,227.509368896484,229.146133422852,28104,"2019-07-26","BNBA"
229.146133422852,230.78288269043,229.146133422852,230.78288269043,10752,"2019-07-29","BNBA"
230.78288269043,230.78288269043,229.146133422852,229.146133422852,37024,"2019-07-30","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,199540,"2019-07-31","BNBA"
225.872619628906,232.419647216797,225.872619628906,232.419647216797,199662,"2019-08-01","BNBA"
229.146133422852,232.419647216797,229.146133422852,232.419647216797,1832,"2019-08-02","BNBA"
232.419647216797,232.419647216797,232.419647216797,232.419647216797,0,"2019-08-05","BNBA"
230.78288269043,232.419647216797,229.146133422852,230.78288269043,143332,"2019-08-06","BNBA"
225.872619628906,230.78288269043,225.872619628906,229.146133422852,21505,"2019-08-07","BNBA"
230.78288269043,234.056396484375,227.509368896484,229.146133422852,161905,"2019-08-08","BNBA"
229.146133422852,230.78288269043,225.872619628906,229.146133422852,151030,"2019-08-09","BNBA"
229.146133422852,229.146133422852,227.509368896484,229.146133422852,172291,"2019-08-12","BNBA"
229.146133422852,230.78288269043,225.872619628906,230.78288269043,428896,"2019-08-13","BNBA"
230.78288269043,230.78288269043,227.509368896484,230.78288269043,63906,"2019-08-14","BNBA"
227.509368896484,230.78288269043,227.509368896484,229.146133422852,705541,"2019-08-15","BNBA"
229.146133422852,229.146133422852,229.146133422852,229.146133422852,2321,"2019-08-16","BNBA"
229.146133422852,230.78288269043,229.146133422852,230.78288269043,294973,"2019-08-19","BNBA"
232.419647216797,232.419647216797,230.78288269043,232.419647216797,594223,"2019-08-20","BNBA"
232.419647216797,232.419647216797,230.78288269043,230.78288269043,106063,"2019-08-21","BNBA"
232.419647216797,253.697494506836,232.419647216797,250.423980712891,6140919,"2019-08-22","BNBA"
250.423980712891,255.334259033203,243.876953125,243.876953125,572106,"2019-08-23","BNBA"
242.240188598633,248.787231445312,240.603439331055,245.513702392578,293995,"2019-08-26","BNBA"
245.513702392578,250.423980712891,242.240188598633,245.513702392578,101664,"2019-08-27","BNBA"
243.876953125,256.971008300781,243.876953125,245.513702392578,1246855,"2019-08-28","BNBA"
243.876953125,245.513702392578,237.329925537109,242.240188598633,1209464,"2019-08-29","BNBA"
240.603439331055,243.876953125,235.693161010742,242.240188598633,736455,"2019-08-30","BNBA"
242.240188598633,245.513702392578,240.603439331055,245.513702392578,536059,"2019-09-02","BNBA"
245.513702392578,245.513702392578,243.876953125,243.876953125,144065,"2019-09-03","BNBA"
245.513702392578,247.150466918945,245.513702392578,245.513702392578,27004,"2019-09-04","BNBA"
245.513702392578,247.150466918945,240.603439331055,243.876953125,373787,"2019-09-05","BNBA"
245.513702392578,245.513702392578,242.240188598633,245.513702392578,333341,"2019-09-06","BNBA"
245.513702392578,245.513702392578,242.240188598633,245.513702392578,39590,"2019-09-09","BNBA"
245.513702392578,247.150466918945,242.240188598633,243.876953125,112539,"2019-09-10","BNBA"
247.150466918945,247.150466918945,243.876953125,245.513702392578,5987,"2019-09-11","BNBA"
247.150466918945,247.150466918945,245.513702392578,247.150466918945,4887,"2019-09-12","BNBA"
247.150466918945,247.150466918945,245.513702392578,247.150466918945,20528,"2019-09-13","BNBA"
247.150466918945,250.423980712891,242.240188598633,247.150466918945,116694,"2019-09-16","BNBA"
247.150466918945,248.787231445312,245.513702392578,247.150466918945,41789,"2019-09-17","BNBA"
245.513702392578,248.787231445312,245.513702392578,247.150466918945,1075051,"2019-09-18","BNBA"
248.787231445312,248.787231445312,248.787231445312,248.787231445312,149075,"2019-09-19","BNBA"
248.787231445312,248.787231445312,248.787231445312,248.787231445312,1002713,"2019-09-20","BNBA"
248.787231445312,250.423980712891,248.787231445312,248.787231445312,269190,"2019-09-23","BNBA"
247.150466918945,247.150466918945,245.513702392578,247.150466918945,465310,"2019-09-24","BNBA"
245.513702392578,248.787231445312,245.513702392578,248.787231445312,821746,"2019-09-25","BNBA"
248.787231445312,248.787231445312,247.150466918945,248.787231445312,29204,"2019-09-26","BNBA"
247.150466918945,248.787231445312,247.150466918945,248.787231445312,104963,"2019-09-27","BNBA"
248.787231445312,248.787231445312,247.150466918945,247.150466918945,130624,"2019-09-30","BNBA"
247.150466918945,250.423980712891,247.150466918945,250.423980712891,191476,"2019-10-01","BNBA"
248.787231445312,250.423980712891,247.150466918945,250.423980712891,1558079,"2019-10-02","BNBA"
247.150466918945,253.697494506836,247.150466918945,252.060745239258,988539,"2019-10-03","BNBA"
248.787231445312,252.060745239258,247.150466918945,252.060745239258,125125,"2019-10-04","BNBA"
252.060745239258,252.060745239258,248.787231445312,252.060745239258,106918,"2019-10-07","BNBA"
250.423980712891,294.616455078125,250.423980712891,263.518035888672,767492,"2019-10-08","BNBA"
263.518035888672,263.518035888672,252.060745239258,261.881286621094,599599,"2019-10-09","BNBA"
263.518035888672,263.518035888672,253.697494506836,258.607788085938,853149,"2019-10-10","BNBA"
253.697494506836,260.244537353516,253.697494506836,260.244537353516,179989,"2019-10-11","BNBA"
255.334259033203,266.791564941406,255.334259033203,256.971008300781,136489,"2019-10-14","BNBA"
253.697494506836,261.881286621094,253.697494506836,256.971008300781,269435,"2019-10-15","BNBA"
256.971008300781,258.607788085938,256.971008300781,258.607788085938,6964,"2019-10-16","BNBA"
256.971008300781,276.612121582031,253.697494506836,255.334259033203,1336177,"2019-10-17","BNBA"
261.881286621094,270.065093994141,255.334259033203,270.065093994141,766759,"2019-10-18","BNBA"
271.701843261719,273.338592529297,256.971008300781,268.428314208984,22361,"2019-10-21","BNBA"
261.881286621094,270.065093994141,258.607788085938,266.791564941406,57552,"2019-10-22","BNBA"
260.244537353516,268.428314208984,260.244537353516,266.791564941406,15274,"2019-10-23","BNBA"
266.791564941406,268.428314208984,261.881286621094,266.791564941406,53520,"2019-10-24","BNBA"
268.428314208984,278.248870849609,268.428314208984,270.065093994141,119748,"2019-10-25","BNBA"
270.065093994141,270.065093994141,261.881286621094,270.065093994141,57674,"2019-10-28","BNBA"
270.065093994141,278.248870849609,263.518035888672,274.975341796875,24438,"2019-10-29","BNBA"
274.975341796875,274.975341796875,261.881286621094,261.881286621094,217991,"2019-10-30","BNBA"
266.791564941406,266.791564941406,256.971008300781,256.971008300781,2464994,"2019-10-31","BNBA"
261.881286621094,265.154815673828,260.244537353516,265.154815673828,235465,"2019-11-01","BNBA"
256.971008300781,265.154815673828,256.971008300781,263.518035888672,124025,"2019-11-04","BNBA"
263.518035888672,265.154815673828,260.244537353516,265.154815673828,150785,"2019-11-05","BNBA"
265.154815673828,265.154815673828,255.334259033203,263.518035888672,1214351,"2019-11-06","BNBA"
263.518035888672,266.791564941406,261.881286621094,265.154815673828,416799,"2019-11-07","BNBA"
265.154815673828,268.428314208984,261.881286621094,265.154815673828,211271,"2019-11-08","BNBA"
268.428314208984,270.065093994141,260.244537353516,270.065093994141,402380,"2019-11-11","BNBA"
265.154815673828,268.428314208984,261.881286621094,268.428314208984,281409,"2019-11-12","BNBA"
268.428314208984,268.428314208984,261.881286621094,263.518035888672,193431,"2019-11-13","BNBA"
263.518035888672,266.791564941406,258.607788085938,265.154815673828,359979,"2019-11-14","BNBA"
266.791564941406,266.791564941406,253.697494506836,261.881286621094,491092,"2019-11-15","BNBA"
260.244537353516,260.244537353516,253.697494506836,255.334259033203,688678,"2019-11-18","BNBA"
253.697494506836,258.607788085938,253.697494506836,258.607788085938,235221,"2019-11-19","BNBA"
258.607788085938,258.607788085938,252.060745239258,256.971008300781,804639,"2019-11-20","BNBA"
252.060745239258,256.971008300781,252.060745239258,256.971008300781,168259,"2019-11-21","BNBA"
256.971008300781,256.971008300781,253.697494506836,256.971008300781,206261,"2019-11-22","BNBA"
256.971008300781,256.971008300781,253.697494506836,256.971008300781,63173,"2019-11-25","BNBA"
256.971008300781,256.971008300781,248.787231445312,255.334259033203,725825,"2019-11-26","BNBA"
255.334259033203,255.334259033203,252.060745239258,253.697494506836,161661,"2019-11-27","BNBA"
255.334259033203,256.971008300781,245.513702392578,252.060745239258,1578119,"2019-11-28","BNBA"
252.060745239258,253.697494506836,245.513702392578,252.060745239258,397981,"2019-11-29","BNBA"
248.787231445312,253.697494506836,247.150466918945,252.060745239258,153351,"2019-12-02","BNBA"
252.060745239258,252.060745239258,247.150466918945,252.060745239258,451257,"2019-12-03","BNBA"
252.060745239258,255.334259033203,245.513702392578,252.060745239258,410445,"2019-12-04","BNBA"
252.060745239258,261.881286621094,252.060745239258,255.334259033203,161294,"2019-12-05","BNBA"
255.334259033203,255.334259033203,252.060745239258,255.334259033203,81624,"2019-12-06","BNBA"
255.334259033203,261.881286621094,253.697494506836,256.971008300781,136122,"2019-12-09","BNBA"
255.334259033203,255.334259033203,253.697494506836,253.697494506836,2199,"2019-12-10","BNBA"
258.607788085938,260.244537353516,252.060745239258,253.697494506836,126347,"2019-12-11","BNBA"
256.971008300781,260.244537353516,253.697494506836,255.334259033203,28226,"2019-12-12","BNBA"
256.971008300781,256.971008300781,253.697494506836,255.334259033203,4887,"2019-12-13","BNBA"
253.697494506836,284.7958984375,253.697494506836,255.334259033203,658252,"2019-12-16","BNBA"
266.791564941406,266.791564941406,255.334259033203,256.971008300781,50832,"2019-12-17","BNBA"
255.334259033203,256.971008300781,255.334259033203,255.334259033203,189765,"2019-12-18","BNBA"
255.334259033203,260.244537353516,255.334259033203,260.244537353516,483883,"2019-12-19","BNBA"
258.607788085938,260.244537353516,255.334259033203,260.244537353516,133434,"2019-12-20","BNBA"
260.244537353516,260.244537353516,255.334259033203,258.607788085938,102519,"2019-12-23","BNBA"
258.607788085938,260.244537353516,256.971008300781,260.244537353516,1602680,"2019-12-26","BNBA"
260.244537353516,261.881286621094,255.334259033203,261.881286621094,322955,"2019-12-27","BNBA"
261.881286621094,265.154815673828,260.244537353516,263.518035888672,223246,"2019-12-30","BNBA"
261.881286621094,261.881286621094,256.971008300781,260.244537353516,44844,"2020-01-02","BNBA"
258.607788085938,258.607788085938,256.971008300781,258.607788085938,177790,"2020-01-03","BNBA"
258.607788085938,260.244537353516,252.060745239258,256.971008300781,371099,"2020-01-06","BNBA"
256.971008300781,274.975341796875,256.971008300781,258.607788085938,396271,"2020-01-07","BNBA"
261.881286621094,261.881286621094,252.060745239258,255.334259033203,544490,"2020-01-08","BNBA"
258.607788085938,261.881286621094,253.697494506836,256.971008300781,278355,"2020-01-09","BNBA"
256.971008300781,258.607788085938,256.971008300781,256.971008300781,30792,"2020-01-10","BNBA"
260.244537353516,260.244537353516,260.244537353516,260.244537353516,50587,"2020-01-13","BNBA"
260.244537353516,263.518035888672,260.244537353516,261.881286621094,31159,"2020-01-14","BNBA"
263.518035888672,266.791564941406,260.244537353516,265.154815673828,89078,"2020-01-15","BNBA"
263.518035888672,263.518035888672,255.334259033203,263.518035888672,74171,"2020-01-16","BNBA"
261.881286621094,263.518035888672,258.607788085938,260.244537353516,48999,"2020-01-17","BNBA"
261.881286621094,261.881286621094,252.060745239258,256.971008300781,613774,"2020-01-20","BNBA"
258.607788085938,258.607788085938,253.697494506836,256.971008300781,109606,"2020-01-21","BNBA"
260.244537353516,260.244537353516,253.697494506836,258.607788085938,270779,"2020-01-22","BNBA"
258.607788085938,294.616455078125,258.607788085938,261.881286621094,643589,"2020-01-23","BNBA"
261.881286621094,268.428314208984,255.334259033203,260.244537353516,458467,"2020-01-24","BNBA"
260.244537353516,266.791564941406,256.971008300781,256.971008300781,109118,"2020-01-27","BNBA"
261.881286621094,263.518035888672,252.060745239258,255.334259033203,463843,"2020-01-28","BNBA"
258.607788085938,263.518035888672,256.971008300781,258.607788085938,123536,"2020-01-29","BNBA"
258.607788085938,261.881286621094,252.060745239258,260.244537353516,162027,"2020-01-30","BNBA"
260.244537353516,261.881286621094,248.787231445312,258.607788085938,372687,"2020-01-31","BNBA"
256.971008300781,258.607788085938,253.697494506836,256.971008300781,49610,"2020-02-03","BNBA"
252.060745239258,255.334259033203,252.060745239258,255.334259033203,15274,"2020-02-04","BNBA"
255.334259033203,255.334259033203,252.060745239258,253.697494506836,79180,"2020-02-05","BNBA"
255.334259033203,260.244537353516,253.697494506836,258.607788085938,402014,"2020-02-06","BNBA"
256.971008300781,256.971008300781,253.697494506836,256.971008300781,219824,"2020-02-07","BNBA"
256.971008300781,256.971008300781,256.971008300781,256.971008300781,30181,"2020-02-10","BNBA"
253.697494506836,255.334259033203,253.697494506836,255.334259033203,16129,"2020-02-11","BNBA"
255.334259033203,256.971008300781,252.060745239258,256.971008300781,60118,"2020-02-12","BNBA"
256.971008300781,258.607788085938,255.334259033203,258.607788085938,56453,"2020-02-13","BNBA"
255.334259033203,258.607788085938,253.697494506836,258.607788085938,82968,"2020-02-14","BNBA"
258.607788085938,258.607788085938,256.971008300781,256.971008300781,36902,"2020-02-17","BNBA"
256.971008300781,260.244537353516,253.697494506836,260.244537353516,76492,"2020-02-18","BNBA"
260.244537353516,260.244537353516,255.334259033203,258.607788085938,23338,"2020-02-19","BNBA"
256.971008300781,260.244537353516,255.334259033203,260.244537353516,44722,"2020-02-20","BNBA"
258.607788085938,258.607788085938,255.334259033203,255.334259033203,56208,"2020-02-21","BNBA"
255.334259033203,255.334259033203,253.697494506836,255.334259033203,41301,"2020-02-24","BNBA"
253.697494506836,255.334259033203,245.513702392578,255.334259033203,98609,"2020-02-25","BNBA"
253.697494506836,255.334259033203,252.060745239258,252.060745239258,82235,"2020-02-26","BNBA"
252.060745239258,252.060745239258,243.876953125,252.060745239258,503556,"2020-02-27","BNBA"
245.513702392578,247.150466918945,242.240188598633,247.150466918945,278355,"2020-02-28","BNBA"
247.150466918945,250.423980712891,240.603439331055,245.513702392578,59996,"2020-03-02","BNBA"
248.787231445312,248.787231445312,243.876953125,247.150466918945,133067,"2020-03-03","BNBA"
247.150466918945,248.787231445312,245.513702392578,247.150466918945,230455,"2020-03-04","BNBA"
245.513702392578,255.334259033203,245.513702392578,252.060745239258,395293,"2020-03-05","BNBA"
252.060745239258,252.060745239258,245.513702392578,248.787231445312,377086,"2020-03-06","BNBA"
248.787231445312,248.787231445312,237.329925537109,242.240188598633,563308,"2020-03-09","BNBA"
245.513702392578,245.513702392578,243.876953125,243.876953125,227278,"2020-03-10","BNBA"
245.513702392578,245.513702392578,237.329925537109,243.876953125,42645,"2020-03-11","BNBA"
237.329925537109,237.329925537109,227.509368896484,229.146133422852,125003,"2020-03-12","BNBA"
220.962341308594,237.329925537109,216.052062988281,237.329925537109,59141,"2020-03-13","BNBA"
220.962341308594,234.056396484375,220.962341308594,232.419647216797,59752,"2020-03-16","BNBA"
219.325576782227,229.146133422852,217.688827514648,225.872619628906,96287,"2020-03-17","BNBA"
220.962341308594,225.872619628906,211.141784667969,224.235855102539,12341,"2020-03-18","BNBA"
224.235855102539,224.235855102539,209.505035400391,219.325576782227,7331,"2020-03-19","BNBA"
206.231521606445,222.599090576172,204.594757080078,222.599090576172,18084,"2020-03-20","BNBA"
220.962341308594,220.962341308594,220.962341308594,220.962341308594,122,"2020-03-23","BNBA"
220.962341308594,225.872619628906,214.415298461914,225.872619628906,3665,"2020-03-24","BNBA"
227.509368896484,229.146133422852,225.872619628906,225.872619628906,167404,"2020-03-26","BNBA"
237.329925537109,237.329925537109,216.052062988281,217.688827514648,156773,"2020-03-27","BNBA"
212.778549194336,224.235855102539,212.778549194336,224.235855102539,8797,"2020-03-30","BNBA"
214.415298461914,222.599090576172,214.415298461914,222.599090576172,3054,"2020-03-31","BNBA"
227.509368896484,235.693161010742,212.778549194336,212.778549194336,153229,"2020-04-01","BNBA"
225.872619628906,227.509368896484,212.778549194336,224.235855102539,36169,"2020-04-02","BNBA"
224.235855102539,237.329925537109,224.235855102539,235.693161010742,27248,"2020-04-03","BNBA"
235.693161010742,237.329925537109,222.599090576172,222.599090576172,12830,"2020-04-06","BNBA"
234.056396484375,235.693161010742,214.415298461914,222.599090576172,18206,"2020-04-07","BNBA"
234.056396484375,235.693161010742,214.415298461914,224.235855102539,11974,"2020-04-08","BNBA"
230.78288269043,232.419647216797,225.872619628906,225.872619628906,45455,"2020-04-09","BNBA"
229.146133422852,229.146133422852,227.509368896484,227.509368896484,1221,"2020-04-13","BNBA"
225.872619628906,234.056396484375,214.415298461914,234.056396484375,67939,"2020-04-14","BNBA"
220.962341308594,229.146133422852,219.325576782227,229.146133422852,4154,"2020-04-15","BNBA"
232.419647216797,232.419647216797,219.325576782227,229.146133422852,65984,"2020-04-16","BNBA"
227.509368896484,234.056396484375,224.235855102539,224.235855102539,36902,"2020-04-17","BNBA"
232.419647216797,234.056396484375,232.419647216797,234.056396484375,14052,"2020-04-20","BNBA"
234.056396484375,240.603439331055,234.056396484375,234.056396484375,23094,"2020-04-21","BNBA"
222.599090576172,229.146133422852,222.599090576172,229.146133422852,146631,"2020-04-22","BNBA"
235.693161010742,235.693161010742,225.872619628906,230.78288269043,3787,"2020-04-23","BNBA"
225.872619628906,234.056396484375,222.599090576172,232.419647216797,184022,"2020-04-24","BNBA"
230.78288269043,230.78288269043,222.599090576172,229.146133422852,37268,"2020-04-27","BNBA"
222.599090576172,227.509368896484,222.599090576172,227.509368896484,279699,"2020-04-28","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,38612,"2020-04-29","BNBA"
224.235855102539,230.78288269043,222.599090576172,227.509368896484,16496,"2020-04-30","BNBA"
227.509368896484,229.146133422852,227.509368896484,229.146133422852,1466,"2020-05-04","BNBA"
230.78288269043,235.693161010742,230.78288269043,235.693161010742,25416,"2020-05-05","BNBA"
227.509368896484,227.509368896484,227.509368896484,227.509368896484,122,"2020-05-06","BNBA"
235.693161010742,240.603439331055,229.146133422852,229.146133422852,33969,"2020-05-08","BNBA"
234.056396484375,234.056396484375,227.509368896484,230.78288269043,15762,"2020-05-11","BNBA"
235.693161010742,235.693161010742,229.146133422852,232.419647216797,55719,"2020-05-12","BNBA"
230.78288269043,232.419647216797,229.146133422852,232.419647216797,77470,"2020-05-13","BNBA"
230.78288269043,230.78288269043,230.78288269043,230.78288269043,12341,"2020-05-14","BNBA"
230.78288269043,230.78288269043,229.146133422852,230.78288269043,110095,"2020-05-15","BNBA"
232.419647216797,234.056396484375,229.146133422852,232.419647216797,35802,"2020-05-18","BNBA"
227.509368896484,232.419647216797,227.509368896484,232.419647216797,4276,"2020-05-19","BNBA"
229.146133422852,235.693161010742,229.146133422852,235.693161010742,31159,"2020-05-20","BNBA"
235.693161010742,235.693161010742,229.146133422852,235.693161010742,51931,"2020-05-26","BNBA"
235.693161010742,237.329925537109,229.146133422852,237.329925537109,439283,"2020-05-27","BNBA"
230.78288269043,237.329925537109,229.146133422852,237.329925537109,442704,"2020-05-28","BNBA"
237.329925537109,240.603439331055,235.693161010742,237.329925537109,152252,"2020-05-29","BNBA"
235.693161010742,235.693161010742,234.056396484375,234.056396484375,17106,"2020-06-02","BNBA"
237.329925537109,237.329925537109,234.056396484375,237.329925537109,147486,"2020-06-03","BNBA"
237.329925537109,237.329925537109,234.056396484375,234.056396484375,391139,"2020-06-04","BNBA"
235.693161010742,235.693161010742,234.056396484375,234.056396484375,246340,"2020-06-05","BNBA"
238.966674804688,240.603439331055,237.329925537109,237.329925537109,142843,"2020-06-08","BNBA"
240.603439331055,240.603439331055,237.329925537109,237.329925537109,170214,"2020-06-09","BNBA"
230.78288269043,237.329925537109,230.78288269043,237.329925537109,160805,"2020-06-10","BNBA"
235.693161010742,235.693161010742,235.693161010742,235.693161010742,67206,"2020-06-11","BNBA"
235.693161010742,238.966674804688,235.693161010742,238.966674804688,148830,"2020-06-12","BNBA"
232.419647216797,238.966674804688,232.419647216797,235.693161010742,161172,"2020-06-15","BNBA"
238.966674804688,238.966674804688,235.693161010742,235.693161010742,102519,"2020-06-16","BNBA"
237.329925537109,237.329925537109,235.693161010742,237.329925537109,112783,"2020-06-17","BNBA"
232.419647216797,235.693161010742,227.509368896484,234.056396484375,289719,"2020-06-18","BNBA"
235.693161010742,235.693161010742,234.056396484375,235.693161010742,160072,"2020-06-19","BNBA"
235.693161010742,235.693161010742,234.056396484375,235.693161010742,391016,"2020-06-22","BNBA"
235.693161010742,235.693161010742,234.056396484375,235.693161010742,170703,"2020-06-23","BNBA"
234.056396484375,235.693161010742,234.056396484375,235.693161010742,187565,"2020-06-24","BNBA"
235.693161010742,235.693161010742,234.056396484375,235.693161010742,109362,"2020-06-25","BNBA"
235.693161010742,243.876953125,234.056396484375,237.329925537109,138322,"2020-06-26","BNBA"
237.329925537109,237.329925537109,220.962341308594,235.693161010742,307314,"2020-06-29","BNBA"
235.693161010742,235.693161010742,230.78288269043,235.693161010742,267113,"2020-06-30","BNBA"
237.329925537109,238.966674804688,237.329925537109,237.329925537109,202839,"2020-07-01","BNBA"
235.693161010742,237.329925537109,234.056396484375,235.693161010742,473252,"2020-07-02","BNBA"
235.693161010742,237.329925537109,234.056396484375,237.329925537109,305481,"2020-07-03","BNBA"
237.329925537109,237.329925537109,235.693161010742,237.329925537109,558176,"2020-07-06","BNBA"
237.329925537109,237.329925537109,230.78288269043,235.693161010742,263691,"2020-07-07","BNBA"
232.419647216797,292.979705810547,232.419647216797,243.876953125,581271,"2020-07-08","BNBA"
237.329925537109,242.240188598633,230.78288269043,240.603439331055,436350,"2020-07-09","BNBA"
235.693161010742,242.240188598633,234.056396484375,237.329925537109,145287,"2020-07-10","BNBA"
242.240188598633,242.240188598633,235.693161010742,237.329925537109,226545,"2020-07-13","BNBA"
237.329925537109,238.966674804688,237.329925537109,237.329925537109,1087515,"2020-07-14","BNBA"
235.693161010742,238.966674804688,235.693161010742,238.966674804688,295095,"2020-07-15","BNBA"
237.329925537109,245.513702392578,237.329925537109,238.966674804688,199907,"2020-07-16","BNBA"
238.966674804688,243.876953125,238.966674804688,240.603439331055,174002,"2020-07-17","BNBA"
240.603439331055,240.603439331055,238.966674804688,240.603439331055,275300,"2020-07-20","BNBA"
240.603439331055,250.423980712891,238.966674804688,245.513702392578,479973,"2020-07-21","BNBA"
243.876953125,247.150466918945,243.876953125,247.150466918945,95188,"2020-07-22","BNBA"
245.513702392578,247.150466918945,245.513702392578,247.150466918945,1172439,"2020-07-23","BNBA"
245.513702392578,248.787231445312,245.513702392578,248.787231445312,297050,"2020-07-24","BNBA"
245.513702392578,250.423980712891,245.513702392578,250.423980712891,284098,"2020-07-27","BNBA"
250.423980712891,250.423980712891,245.513702392578,248.787231445312,827489,"2020-07-28","BNBA"
247.150466918945,248.787231445312,245.513702392578,248.787231445312,219336,"2020-07-29","BNBA"
248.787231445312,248.787231445312,248.787231445312,248.787231445312,49365,"2020-07-30","BNBA"
253.697494506836,253.697494506836,240.603439331055,247.150466918945,502823,"2020-08-03","BNBA"
247.150466918945,248.787231445312,243.876953125,248.787231445312,149808,"2020-08-04","BNBA"
250.423980712891,250.423980712891,243.876953125,250.423980712891,155795,"2020-08-05","BNBA"
250.423980712891,253.697494506836,248.787231445312,248.787231445312,928787,"2020-08-06","BNBA"
250.423980712891,256.971008300781,250.423980712891,256.971008300781,588235,"2020-08-07","BNBA"
252.060745239258,255.334259033203,250.423980712891,255.334259033203,250617,"2020-08-10","BNBA"
255.334259033203,256.971008300781,253.697494506836,253.697494506836,134167,"2020-08-11","BNBA"
252.060745239258,256.971008300781,252.060745239258,256.971008300781,204306,"2020-08-12","BNBA"
256.971008300781,256.971008300781,252.060745239258,255.334259033203,64273,"2020-08-13","BNBA"
252.060745239258,256.971008300781,252.060745239258,256.971008300781,104230,"2020-08-14","BNBA"
256.971008300781,258.607788085938,253.697494506836,255.334259033203,254771,"2020-08-18","BNBA"
256.971008300781,258.607788085938,255.334259033203,258.607788085938,26638,"2020-08-19","BNBA"
258.607788085938,261.881286621094,256.971008300781,261.881286621094,143332,"2020-08-24","BNBA"
261.881286621094,261.881286621094,256.971008300781,261.881286621094,295462,"2020-08-25","BNBA"
263.518035888672,265.154815673828,261.881286621094,263.518035888672,212248,"2020-08-26","BNBA"
261.881286621094,270.065093994141,261.881286621094,265.154815673828,268457,"2020-08-27","BNBA"
266.791564941406,270.065093994141,261.881286621094,265.154815673828,339451,"2020-08-28","BNBA"
265.154815673828,265.154815673828,258.607788085938,260.244537353516,766637,"2020-08-31","BNBA"
253.697494506836,260.244537353516,253.697494506836,256.971008300781,322466,"2020-09-01","BNBA"
256.971008300781,258.607788085938,255.334259033203,258.607788085938,295584,"2020-09-02","BNBA"
258.607788085938,261.881286621094,258.607788085938,261.881286621094,478995,"2020-09-03","BNBA"
261.881286621094,266.791564941406,255.334259033203,265.154815673828,452479,"2020-09-04","BNBA"
268.428314208984,270.065093994141,265.154815673828,266.791564941406,865857,"2020-09-07","BNBA"
266.791564941406,266.791564941406,261.881286621094,266.791564941406,77103,"2020-09-08","BNBA"
266.791564941406,266.791564941406,261.881286621094,263.518035888672,118404,"2020-09-09","BNBA"
253.697494506836,261.881286621094,253.697494506836,261.881286621094,756495,"2020-09-10","BNBA"
261.881286621094,263.518035888672,258.607788085938,261.881286621094,136000,"2020-09-11","BNBA"
261.881286621094,263.518035888672,261.881286621094,261.881286621094,130501,"2020-09-14","BNBA"
261.881286621094,261.881286621094,261.881286621094,261.881286621094,3421,"2020-09-15","BNBA"
261.881286621094,263.518035888672,261.881286621094,263.518035888672,41056,"2020-09-16","BNBA"
263.518035888672,270.065093994141,263.518035888672,268.428314208984,87978,"2020-09-17","BNBA"
263.518035888672,270.065093994141,263.518035888672,266.791564941406,55719,"2020-09-18","BNBA"
266.791564941406,273.338592529297,265.154815673828,271.701843261719,72215,"2020-09-21","BNBA"
266.791564941406,270.065093994141,261.881286621094,266.791564941406,908992,"2020-09-22","BNBA"
266.791564941406,270.065093994141,266.791564941406,270.065093994141,186221,"2020-09-23","BNBA"
265.154815673828,271.701843261719,265.154815673828,271.701843261719,158606,"2020-09-24","BNBA"
271.701843261719,271.701843261719,266.791564941406,271.701843261719,122925,"2020-09-25","BNBA"
266.791564941406,273.338592529297,266.791564941406,273.338592529297,69283,"2020-09-28","BNBA"
271.701843261719,274.975341796875,271.701843261719,273.338592529297,355580,"2020-09-29","BNBA"
273.338592529297,273.338592529297,270.065093994141,271.701843261719,367067,"2020-09-30","BNBA"
271.701843261719,276.612121582031,271.701843261719,273.338592529297,88711,"2020-10-01","BNBA"
273.338592529297,273.338592529297,270.065093994141,273.338592529297,18206,"2020-10-02","BNBA"
273.338592529297,278.248870849609,273.338592529297,278.248870849609,45944,"2020-10-05","BNBA"
278.248870849609,283.159149169922,278.248870849609,283.159149169922,181211,"2020-10-06","BNBA"
283.159149169922,283.159149169922,276.612121582031,283.159149169922,116205,"2020-10-07","BNBA"
286.432647705078,291.342926025391,286.432647705078,291.342926025391,234121,"2020-10-08","BNBA"
294.616455078125,296.253204345703,294.616455078125,296.253204345703,25416,"2020-10-09","BNBA"
296.253204345703,299.526733398438,296.253204345703,299.526733398438,79425,"2020-10-12","BNBA"
302.800231933594,307.710510253906,299.526733398438,302.800231933594,341650,"2020-10-13","BNBA"
304.43701171875,307.710510253906,299.526733398438,302.800231933594,197219,"2020-10-14","BNBA"
302.800231933594,302.800231933594,286.432647705078,297.889953613281,345438,"2020-10-15","BNBA"
297.889953613281,299.526733398438,292.979705810547,297.889953613281,176935,"2020-10-16","BNBA"
297.889953613281,297.889953613281,291.342926025391,291.342926025391,157262,"2020-10-19","BNBA"
294.616455078125,294.616455078125,291.342926025391,291.342926025391,390650,"2020-10-20","BNBA"
294.616455078125,294.616455078125,288.069427490234,288.069427490234,376353,"2020-10-21","BNBA"
292.979705810547,292.979705810547,286.432647705078,288.069427490234,30792,"2020-10-22","BNBA"
291.342926025391,292.979705810547,288.069427490234,289.706176757812,38857,"2020-10-23","BNBA"
289.706176757812,301.163482666016,289.706176757812,289.706176757812,23094,"2020-10-26","BNBA"
288.069427490234,289.706176757812,273.338592529297,289.706176757812,611330,"2020-10-27","BNBA"
289.706176757812,289.706176757812,288.069427490234,288.069427490234,122559,"2020-11-02","BNBA"
289.706176757812,302.800231933594,289.706176757812,291.342926025391,515653,"2020-11-03","BNBA"
291.342926025391,291.342926025391,289.706176757812,289.706176757812,106063,"2020-11-04","BNBA"
291.342926025391,302.800231933594,289.706176757812,294.616455078125,542658,"2020-11-05","BNBA"
299.526733398438,302.800231933594,296.253204345703,299.526733398438,18817,"2020-11-06","BNBA"
302.800231933594,304.43701171875,299.526733398438,299.526733398438,98365,"2020-11-09","BNBA"
299.526733398438,325.71484375,299.526733398438,309.347259521484,244629,"2020-11-10","BNBA"
310.984039306641,310.984039306641,301.163482666016,309.347259521484,62684,"2020-11-11","BNBA"
310.984039306641,312.620788574219,294.616455078125,306.073760986328,401525,"2020-11-12","BNBA"
306.073760986328,306.073760986328,306.073760986328,306.073760986328,366,"2020-11-13","BNBA"
304.43701171875,304.43701171875,299.526733398438,301.163482666016,6354,"2020-11-16","BNBA"
301.163482666016,301.163482666016,294.616455078125,294.616455078125,229600,"2020-11-17","BNBA"
296.253204345703,302.800231933594,296.253204345703,301.163482666016,312813,"2020-11-18","BNBA"
304.43701171875,307.710510253906,304.43701171875,306.073760986328,30303,"2020-11-19","BNBA"
297.889953613281,309.347259521484,297.889953613281,304.43701171875,350815,"2020-11-20","BNBA"
307.710510253906,309.347259521484,307.710510253906,309.347259521484,245974,"2020-11-23","BNBA"
310.984039306641,314.257537841797,307.710510253906,310.984039306641,262592,"2020-11-24","BNBA"
310.984039306641,315.894317626953,302.800231933594,314.257537841797,272367,"2020-11-25","BNBA"
314.257537841797,314.257537841797,302.800231933594,314.257537841797,976686,"2020-11-26","BNBA"
314.257537841797,317.531066894531,309.347259521484,312.620788574219,376475,"2020-11-27","BNBA"
314.257537841797,314.257537841797,310.984039306641,312.620788574219,58163,"2020-11-30","BNBA"
312.620788574219,312.620788574219,306.073760986328,310.984039306641,76003,"2020-12-01","BNBA"
307.710510253906,310.984039306641,306.073760986328,309.347259521484,52054,"2020-12-02","BNBA"
309.347259521484,310.984039306641,306.073760986328,309.347259521484,68916,"2020-12-03","BNBA"
307.710510253906,312.620788574219,304.43701171875,312.620788574219,615851,"2020-12-04","BNBA"
312.620788574219,315.894317626953,307.710510253906,315.894317626953,560131,"2020-12-07","BNBA"
319.167816162109,322.441345214844,315.894317626953,320.804565429688,495125,"2020-12-08","BNBA"
320.804565429688,325.71484375,320.804565429688,324.078094482422,315623,"2020-12-10","BNBA"
324.078094482422,328.988372802734,324.078094482422,325.71484375,206872,"2020-12-11","BNBA"
327.351623535156,332.261901855469,327.351623535156,332.261901855469,298394,"2020-12-14","BNBA"
328.988372802734,335.535400390625,319.167816162109,327.351623535156,1020676,"2020-12-15","BNBA"
325.71484375,325.71484375,322.441345214844,322.441345214844,258682,"2020-12-16","BNBA"
322.441345214844,335.535400390625,322.441345214844,324.078094482422,237298,"2020-12-17","BNBA"
324.078094482422,324.078094482422,317.531066894531,317.531066894531,729246,"2020-12-18","BNBA"
317.531066894531,319.167816162109,317.531066894531,317.531066894531,490603,"2020-12-21","BNBA"
317.531066894531,319.167816162109,315.894317626953,315.894317626953,298639,"2020-12-22","BNBA"
315.894317626953,317.531066894531,310.984039306641,317.531066894531,352037,"2020-12-23","BNBA"
319.167816162109,319.167816162109,317.531066894531,319.167816162109,302671,"2020-12-28","BNBA"
319.167816162109,325.71484375,317.531066894531,317.531066894531,842763,"2020-12-29","BNBA"
319.167816162109,319.167816162109,309.347259521484,309.347259521484,990616,"2020-12-30","BNBA"
310.984039306641,317.531066894531,307.710510253906,317.531066894531,168748,"2021-01-04","BNBA"
317.531066894531,320.804565429688,312.620788574219,312.620788574219,187321,"2021-01-05","BNBA"
317.531066894531,327.351623535156,312.620788574219,322.441345214844,887852,"2021-01-06","BNBA"
325.71484375,328.988372802734,315.894317626953,319.167816162109,822357,"2021-01-07","BNBA"
322.441345214844,327.351623535156,315.894317626953,315.894317626953,608764,"2021-01-08","BNBA"
315.894317626953,327.351623535156,310.984039306641,327.351623535156,1539017,"2021-01-11","BNBA"
327.351623535156,330.625122070312,320.804565429688,327.351623535156,514798,"2021-01-12","BNBA"
327.351623535156,376.454345703125,325.71484375,376.454345703125,1674407,"2021-01-13","BNBA"
376.454345703125,470.567932128906,376.454345703125,405.915985107422,9984615,"2021-01-14","BNBA"
409.189514160156,417.373291015625,392.821929931641,392.821929931641,2509106,"2021-01-15","BNBA"
392.821929931641,404.279235839844,379.727874755859,383.001373291016,1426233,"2021-01-18","BNBA"
386.27490234375,386.27490234375,369.907318115234,383.001373291016,1310150,"2021-01-19","BNBA"
376.454345703125,386.27490234375,369.907318115234,373.180847167969,909969,"2021-01-20","BNBA"
368.270568847656,378.091125488281,368.270568847656,368.270568847656,1992719,"2021-01-21","BNBA"
368.270568847656,374.817596435547,366.633819580078,366.633819580078,916812,"2021-01-22","BNBA"
366.633819580078,368.270568847656,343.719207763672,358.450012207031,1656933,"2021-01-25","BNBA"
361.723541259766,361.723541259766,343.719207763672,351.902984619141,984629,"2021-01-26","BNBA"
351.902984619141,351.902984619141,342.082427978516,350.266235351562,84435,"2021-01-27","BNBA"
351.902984619141,368.270568847656,351.902984619141,353.539733886719,759428,"2021-01-28","BNBA"
351.902984619141,358.450012207031,338.808929443359,345.35595703125,559765,"2021-01-29","BNBA"
358.450012207031,358.450012207031,337.172149658203,346.992706298828,180478,"2021-02-01","BNBA"
351.902984619141,356.813262939453,345.35595703125,350.266235351562,268701,"2021-02-02","BNBA"
350.266235351562,363.360290527344,348.629455566406,356.813262939453,1286567,"2021-02-03","BNBA"
356.813262939453,379.727874755859,356.813262939453,379.727874755859,1850242,"2021-02-04","BNBA"
381.364624023438,409.189514160156,379.727874755859,401.005737304688,5576511,"2021-02-05","BNBA"
409.189514160156,413.281402587891,402.642486572266,405.915985107422,3172979,"2021-02-08","BNBA"
407.552764892578,407.552764892578,392.821929931641,396.095458984375,1449084,"2021-02-09","BNBA"
396.095458984375,396.095458984375,369.907318115234,392.821929931641,766026,"2021-02-10","BNBA"
402.642486572266,491.027404785156,384.638153076172,491.027404785156,32670802,"2021-02-11","BNBA"
507.394989013672,613.784301757812,470.567932128906,613.784301757812,58062460,"2021-02-15","BNBA"
642.427551269531,765.184387207031,621.968078613281,765.184387207031,121748353,"2021-02-16","BNBA"
777.460083007812,953.411560058594,773.3681640625,953.411560058594,102202398,"2021-02-17","BNBA"
953.411560058594,953.411560058594,953.411560058594,953.411560058594,0,"2021-02-18","BNBA"
965.687255859375,1166.19006347656,887.941223144531,1121.17932128906,214429125,"2021-02-19","BNBA"
1121.17932128906,1121.17932128906,1121.17932128906,1121.17932128906,0,"2021-02-22","BNBA"
1121.17932128906,1121.17932128906,1121.17932128906,1121.17932128906,0,"2021-02-23","BNBA"
1121.17932128906,1121.17932128906,1121.17932128906,1121.17932128906,0,"2021-02-24","BNBA"
1121.17932128906,1121.17932128906,1121.17932128906,1121.17932128906,0,"2021-02-25","BNBA"
1153.91442871094,1399.42810058594,1043.43322753906,1399.42810058594,270035632,"2021-02-26","BNBA"
1554.92016601562,1743.14733886719,1481.26599121094,1743.14733886719,128382688,"2021-03-01","BNBA"
1882.27172851562,2176.88818359375,1841.35278320312,2176.88818359375,123830885,"2021-03-02","BNBA"
2209.62329101562,2717.01831054688,2168.70434570312,2717.01831054688,66549236,"2021-03-03","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-04","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-05","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-08","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-09","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-10","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-12","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-15","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-16","BNBA"
2717.01831054688,2717.01831054688,2717.01831054688,2717.01831054688,0,"2021-03-17","BNBA"
2528.79125976562,2528.79125976562,2528.79125976562,2528.79125976562,927198,"2021-03-18","BNBA"
2356.931640625,2356.931640625,2356.931640625,2356.931640625,818202,"2021-03-19","BNBA"
2193.255859375,2193.255859375,2193.255859375,2193.255859375,618417,"2021-03-22","BNBA"
2045.94763183594,2045.94763183594,2045.94763183594,2045.94763183594,452479,"2021-03-23","BNBA"
1906.82312011719,1906.82312011719,1906.82312011719,1906.82312011719,653853,"2021-03-24","BNBA"
1775.88244628906,1775.88244628906,1775.88244628906,1775.88244628906,998559,"2021-03-25","BNBA"
1653.12561035156,1653.12561035156,1653.12561035156,1653.12561035156,925365,"2021-03-26","BNBA"
1538.55261230469,1538.55261230469,1538.55261230469,1538.55261230469,468487,"2021-03-29","BNBA"
1432.16333007812,1468.99035644531,1432.16333007812,1432.16333007812,49020439,"2021-03-30","BNBA"
1333.95776367188,1333.95776367188,1333.95776367188,1333.95776367188,3730911,"2021-03-31","BNBA"
1243.93615722656,1243.93615722656,1243.93615722656,1243.93615722656,1746012,"2021-04-01","BNBA"
1158.00634765625,1158.00634765625,1158.00634765625,1158.00634765625,1086171,"2021-04-05","BNBA"
1080.26037597656,1080.26037597656,1080.26037597656,1080.26037597656,1470101,"2021-04-06","BNBA"
1006.60620117188,1350.32543945312,1006.60620117188,1186.64953613281,221167689,"2021-04-07","BNBA"
1190.74145507812,1329.86596679688,1186.64953613281,1272.57934570312,80454285,"2021-04-08","BNBA"
1293.03881835938,1293.03881835938,1186.64953613281,1186.64953613281,31919317,"2021-04-09","BNBA"
1186.64953613281,1190.74145507812,1104.81164550781,1104.81164550781,23685968,"2021-04-12","BNBA"
1063.89270019531,1117.08740234375,1031.15759277344,1031.15759277344,24200644,"2021-04-13","BNBA"
982.054809570312,1027.06567382812,961.595336914062,961.595336914062,11729406,"2021-04-14","BNBA"
896.125061035156,896.125061035156,896.125061035156,896.125061035156,1870160,"2021-04-15","BNBA"
834.74658203125,994.330505371094,834.74658203125,834.74658203125,115556601,"2021-04-16","BNBA"
777.460083007812,887.941223144531,777.460083007812,887.941223144531,72941751,"2021-04-19","BNBA"
912.492614746094,912.492614746094,826.562805175781,826.562805175781,47390388,"2021-04-20","BNBA"
818.379028320312,834.74658203125,769.276306152344,769.276306152344,19711282,"2021-04-21","BNBA"
765.184387207031,781.552001953125,720.173522949219,752.90869140625,41028666,"2021-04-22","BNBA"
752.90869140625,777.460083007812,703.805969238281,703.805969238281,21668077,"2021-04-23","BNBA"
703.805969238281,703.805969238281,654.703247070312,654.703247070312,16823011,"2021-04-26","BNBA"
650.611328125,707.897888183594,613.784301757812,621.968078613281,35840483,"2021-04-27","BNBA"
654.703247070312,740.632995605469,613.784301757812,695.622192382812,52434872,"2021-04-28","BNBA"
699.714050292969,744.724914550781,658.795104980469,666.978881835938,38045940,"2021-04-29","BNBA"
650.611328125,699.714050292969,646.519409179688,658.795104980469,12175165,"2021-04-30","BNBA"
662.887023925781,683.346496582031,630.15185546875,630.15185546875,7927133,"2021-05-03","BNBA"
601.508605957031,675.162719726562,601.508605957031,662.887023925781,12330594,"2021-05-04","BNBA"
662.887023925781,675.162719726562,646.519409179688,671.07080078125,8778939,"2021-05-05","BNBA"
638.335632324219,695.622192382812,638.335632324219,654.703247070312,3340750,"2021-05-06","BNBA"
658.795104980469,662.887023925781,638.335632324219,642.427551269531,3597477,"2021-05-07","BNBA"
609.6923828125,658.795104980469,609.6923828125,646.519409179688,2444832,"2021-05-10","BNBA"
605.600463867188,654.703247070312,605.600463867188,634.243774414062,2304922,"2021-05-11","BNBA"
630.15185546875,646.519409179688,613.784301757812,630.15185546875,3824511,"2021-05-17","BNBA"
621.968078613281,646.519409179688,593.324768066406,597.416687011719,5643350,"2021-05-18","BNBA"
597.416687011719,621.968078613281,572.865295410156,576.957214355469,2412085,"2021-05-19","BNBA"
572.865295410156,613.784301757812,572.865295410156,589.23291015625,4021974,"2021-05-20","BNBA"
589.23291015625,736.541137695312,581.049133300781,736.541137695312,35811645,"2021-05-21","BNBA"
761.092529296875,834.74658203125,687.438415527344,687.438415527344,55862012,"2021-05-24","BNBA"
662.887023925781,691.5302734375,642.427551269531,646.519409179688,19799260,"2021-05-25","BNBA"
646.519409179688,687.438415527344,646.519409179688,671.07080078125,6667081,"2021-05-27","BNBA"
671.07080078125,789.735778808594,654.703247070312,724.265441894531,46332443,"2021-05-28","BNBA"
736.541137695312,736.541137695312,683.346496582031,699.714050292969,11754211,"2021-05-31","BNBA"
703.805969238281,748.816833496094,683.346496582031,703.805969238281,10607554,"2021-06-02","BNBA"
707.897888183594,720.173522949219,691.5302734375,699.714050292969,5708601,"2021-06-03","BNBA"
699.714050292969,720.173522949219,691.5302734375,695.622192382812,6171101,"2021-06-04","BNBA"
695.622192382812,740.632995605469,683.346496582031,707.897888183594,21369438,"2021-06-07","BNBA"
716.081665039062,740.632995605469,687.438415527344,691.5302734375,13570851,"2021-06-08","BNBA"
695.622192382812,720.173522949219,687.438415527344,699.714050292969,6656939,"2021-06-09","BNBA"
707.897888183594,871.573669433594,703.805969238281,871.573669433594,93468914,"2021-06-10","BNBA"
892.033142089844,920.676391601562,814.287109375,814.287109375,50147790,"2021-06-11","BNBA"
785.643859863281,822.470947265625,761.092529296875,761.092529296875,31547240,"2021-06-14","BNBA"
761.092529296875,777.460083007812,707.897888183594,707.897888183594,19754538,"2021-06-15","BNBA"
703.805969238281,703.805969238281,658.795104980469,662.887023925781,19390281,"2021-06-16","BNBA"
646.519409179688,687.438415527344,646.519409179688,671.07080078125,6857702,"2021-06-17","BNBA"
662.887023925781,687.438415527344,646.519409179688,654.703247070312,7247864,"2021-06-18","BNBA"
646.519409179688,707.897888183594,609.6923828125,671.07080078125,22277085,"2021-06-21","BNBA"
679.254577636719,687.438415527344,654.703247070312,666.978881835938,5011614,"2021-06-22","BNBA"
666.978881835938,699.714050292969,666.978881835938,679.254577636719,8840646,"2021-06-23","BNBA"
679.254577636719,744.724914550781,675.162719726562,699.714050292969,15407041,"2021-06-24","BNBA"
703.805969238281,703.805969238281,679.254577636719,679.254577636719,4323668,"2021-06-25","BNBA"
679.254577636719,683.346496582031,658.795104980469,662.887023925781,3047976,"2021-06-28","BNBA"
671.07080078125,671.07080078125,654.703247070312,658.795104980469,2838049,"2021-06-29","BNBA"
658.795104980469,687.438415527344,658.795104980469,666.978881835938,5517858,"2021-06-30","BNBA"
671.07080078125,671.07080078125,650.611328125,654.703247070312,3213303,"2021-07-01","BNBA"
654.703247070312,666.978881835938,642.427551269531,662.887023925781,2340724,"2021-07-02","BNBA"
662.887023925781,728.357360839844,650.611328125,679.254577636719,25282783,"2021-07-05","BNBA"
687.438415527344,695.622192382812,666.978881835938,671.07080078125,5472525,"2021-07-06","BNBA"
675.162719726562,736.541137695312,671.07080078125,695.622192382812,16342305,"2021-07-07","BNBA"
699.714050292969,867.481750488281,695.622192382812,793.82763671875,108271102,"2021-07-08","BNBA"
806.103332519531,973.871032714844,740.632995605469,916.584533691406,138406160,"2021-07-09","BNBA"
932.952087402344,1145.73059082031,879.757446289062,1145.73059082031,130040843,"2021-07-12","BNBA"
1178.4658203125,1358.50915527344,1067.98461914062,1162.09826660156,190355072,"2021-07-13","BNBA"
1178.4658203125,1288.94702148438,1084.35217285156,1092.53601074219,56850918,"2021-07-14","BNBA"
1104.81164550781,1276.67126464844,1018.88189697266,1264.39562988281,95113751,"2021-07-15","BNBA"
1272.57934570312,1321.68212890625,1186.64953613281,1186.64953613281,68136276,"2021-07-16","BNBA"
1194.83337402344,1227.56860351562,1108.90356445312,1112.99548339844,26069827,"2021-07-19","BNBA"
1080.26037597656,1256.21179199219,1072.07653808594,1215.29284667969,60705245,"2021-07-21","BNBA"
1227.56860351562,1333.95776367188,1158.00634765625,1170.28198242188,74921640,"2021-07-22","BNBA"
1182.55773925781,1215.29284667969,1137.546875,1190.74145507812,18782250,"2021-07-23","BNBA"
1207.10913085938,1264.39562988281,1174.37390136719,1223.47668457031,51954899,"2021-07-26","BNBA"
1227.56860351562,1325.77404785156,1194.83337402344,1243.93615722656,69525119,"2021-07-27","BNBA"
1252.11987304688,1313.49829101562,1243.93615722656,1276.67126464844,36700231,"2021-07-28","BNBA"
1293.03881835938,1489.44982910156,1284.85510253906,1383.060546875,127416265,"2021-07-29","BNBA"
1395.33630371094,1485.35791015625,1309.40649414062,1309.40649414062,74192883,"2021-07-30","BNBA"
1305.31457519531,1329.86596679688,1219.384765625,1219.384765625,47712121,"2021-08-02","BNBA"
1182.55773925781,1297.13073730469,1170.28198242188,1260.3037109375,40624941,"2021-08-03","BNBA"
1272.57934570312,1333.95776367188,1239.84423828125,1280.76318359375,35892048,"2021-08-04","BNBA"
1288.94702148438,1309.40649414062,1211.20092773438,1231.66040039062,22751560,"2021-08-05","BNBA"
1235.75231933594,1264.39562988281,1194.83337402344,1231.66040039062,13440471,"2021-08-06","BNBA"
1235.75231933594,1325.77404785156,1231.66040039062,1243.93615722656,36756318,"2021-08-09","BNBA"
1260.3037109375,1284.85510253906,1158.00634765625,1158.00634765625,19890905,"2021-08-10","BNBA"
1145.73059082031,1158.00634765625,1080.26037597656,1080.26037597656,36842463,"2021-08-12","BNBA"
1022.97381591797,1063.89270019531,1006.60620117188,1006.60620117188,19212124,"2021-08-13","BNBA"
990.238647460938,990.238647460938,937.044006347656,937.044006347656,8853110,"2021-08-16","BNBA"
937.044006347656,937.044006347656,871.573669433594,871.573669433594,15378570,"2021-08-18","BNBA"
818.379028320312,920.676391601562,814.287109375,822.470947265625,26620916,"2021-08-19","BNBA"
855.206115722656,1027.06567382812,855.206115722656,1027.06567382812,24887367,"2021-08-20","BNBA"
1137.546875,1280.76318359375,1108.90356445312,1280.76318359375,101583369,"2021-08-23","BNBA"
1309.40649414062,1333.95776367188,1194.83337402344,1235.75231933594,53747466,"2021-08-24","BNBA"
1235.75231933594,1538.55261230469,1158.00634765625,1317.59020996094,163174757,"2021-08-25","BNBA"
1329.86596679688,1350.32543945312,1227.56860351562,1227.56860351562,35973306,"2021-08-26","BNBA"
1178.4658203125,1260.3037109375,1149.82250976562,1186.64953613281,14401273,"2021-08-27","BNBA"
1211.20092773438,1329.86596679688,1170.28198242188,1248.02807617188,29190630,"2021-08-30","BNBA"
1248.02807617188,1284.85510253906,1211.20092773438,1231.66040039062,10528862,"2021-08-31","BNBA"
1231.66040039062,1256.21179199219,1207.10913085938,1215.29284667969,7580228,"2021-09-01","BNBA"
1215.29284667969,1227.56860351562,1162.09826660156,1166.19006347656,5685873,"2021-09-02","BNBA"
1194.83337402344,1203.01721191406,1088.44409179688,1100.71984863281,12871664,"2021-09-03","BNBA"
1112.99548339844,1145.73059082031,1047.52514648438,1121.17932128906,7583038,"2021-09-06","BNBA"
1125.27111816406,1145.73059082031,1096.6279296875,1108.90356445312,3122514,"2021-09-07","BNBA"
1108.90356445312,1125.27111816406,1076.16845703125,1084.35217285156,2856744,"2021-09-08","BNBA"
1084.35217285156,1096.6279296875,1031.15759277344,1043.43322753906,4905795,"2021-09-09","BNBA"
1043.43322753906,1219.384765625,1043.43322753906,1186.64953613281,21603559,"2021-09-10","BNBA"
1194.83337402344,1256.21179199219,1166.19006347656,1178.4658203125,22381682,"2021-09-13","BNBA"
1186.64953613281,1211.20092773438,1137.546875,1137.546875,7088035,"2021-09-14","BNBA"
1137.546875,1235.75231933594,1121.17932128906,1203.01721191406,10274090,"2021-09-15","BNBA"
1215.29284667969,1219.384765625,1166.19006347656,1182.55773925781,5890424,"2021-09-16","BNBA"
1194.83337402344,1219.384765625,1121.17932128906,1162.09826660156,11967437,"2021-09-17","BNBA"
1170.28198242188,1174.37390136719,1112.99548339844,1112.99548339844,6177822,"2021-09-20","BNBA"
1112.99548339844,1112.99548339844,1047.52514648438,1100.71984863281,2972339,"2021-09-21","BNBA"
1104.81164550781,1149.82250976562,1080.26037597656,1112.99548339844,5013447,"2021-09-22","BNBA"
1117.08740234375,1133.45495605469,1063.89270019531,1063.89270019531,5104358,"2021-09-23","BNBA"
1063.89270019531,1096.6279296875,1055.708984375,1067.98461914062,4408592,"2021-09-24","BNBA"
1080.26037597656,1084.35217285156,1047.52514648438,1055.708984375,6432227,"2021-09-27","BNBA"
1055.708984375,1112.99548339844,1055.708984375,1063.89270019531,4730570,"2021-09-28","BNBA"
1063.89270019531,1092.53601074219,1039.34143066406,1051.61706542969,4638681,"2021-09-29","BNBA"
1063.89270019531,1084.35217285156,1043.43322753906,1043.43322753906,2148026,"2021-09-30","BNBA"
1043.43322753906,1067.98461914062,1031.15759277344,1031.15759277344,4164573,"2021-10-01","BNBA"
1047.52514648438,1067.98461914062,1039.34143066406,1039.34143066406,8053847,"2021-10-04","BNBA"
1039.34143066406,1043.43322753906,1014.78997802734,1035.24951171875,4735947,"2021-10-05","BNBA"
1035.24951171875,1145.73059082031,1022.97381591797,1084.35217285156,10015163,"2021-10-06","BNBA"
1092.53601074219,1133.45495605469,1076.16845703125,1096.6279296875,2478802,"2021-10-07","BNBA"
1125.27111816406,1129.36303710938,1096.6279296875,1096.6279296875,4570864,"2021-10-08","BNBA"
1117.08740234375,1203.01721191406,1108.90356445312,1174.37390136719,18224073,"2021-10-11","BNBA"
1178.4658203125,1203.01721191406,1133.45495605469,1149.82250976562,6681989,"2021-10-12","BNBA"
1149.82250976562,1174.37390136719,1104.81164550781,1112.99548339844,5159711,"2021-10-13","BNBA"
1112.99548339844,1145.73059082031,1076.16845703125,1121.17932128906,3252282,"2021-10-14","BNBA"
1158.00634765625,1158.00634765625,1096.6279296875,1129.36303710938,2491143,"2021-10-15","BNBA"
1141.63879394531,1362.60107421875,1141.63879394531,1305.31457519531,36727236,"2021-10-18","BNBA"
1305.31457519531,1325.77404785156,1252.11987304688,1264.39562988281,10182445,"2021-10-19","BNBA"
1264.39562988281,1411.70385742188,1239.84423828125,1321.68212890625,48953355,"2021-10-21","BNBA"
1317.59020996094,1411.70385742188,1317.59020996094,1354.41735839844,23944039,"2021-10-22","BNBA"
1358.50915527344,1448.53088378906,1358.50915527344,1428.07141113281,26641811,"2021-10-25","BNBA"
1428.07141113281,1440.34704589844,1329.86596679688,1329.86596679688,23073660,"2021-10-26","BNBA"
1309.40649414062,1309.40649414062,1239.84423828125,1239.84423828125,8988377,"2021-10-27","BNBA"
1211.20092773438,1231.66040039062,1153.91442871094,1162.09826660156,17992396,"2021-10-28","BNBA"
1162.09826660156,1223.47668457031,1158.00634765625,1182.55773925781,8269395,"2021-10-29","BNBA"
1186.64953613281,1321.68212890625,1186.64953613281,1321.68212890625,22083532,"2021-11-01","BNBA"
1333.95776367188,1403.52001953125,1268.48754882812,1309.40649414062,23888930,"2021-11-02","BNBA"
1317.59020996094,1358.50915527344,1280.76318359375,1297.13073730469,6837296,"2021-11-03","BNBA"
1297.13073730469,1370.78491210938,1293.03881835938,1362.60107421875,11285601,"2021-11-04","BNBA"
1370.78491210938,1702.22839355469,1366.69299316406,1702.22839355469,132218563,"2021-11-05","BNBA"
1759.51489257812,2127.78540039062,1734.96350097656,2127.78540039062,68345226,"2021-11-08","BNBA"
2250.54223632812,2414.21826171875,1980.47729492188,1980.47729492188,26067627,"2021-11-09","BNBA"
1849.53662109375,2127.78540039062,1849.53662109375,2005.02868652344,83267651,"2021-11-10","BNBA"
2070.4990234375,2127.78540039062,1865.90417480469,1882.27172851562,41276839,"2021-11-11","BNBA"
1915.00695800781,2348.74780273438,1915.00695800781,2348.74780273438,120888727,"2021-11-12","BNBA"
2381.48291015625,2717.01831054688,2365.11547851562,2471.50463867188,78210214,"2021-11-15","BNBA"
2479.6884765625,3085.2890625,2414.21826171875,3085.2890625,74943880,"2021-11-16","BNBA"
3232.59716796875,3232.59716796875,2872.51049804688,2872.51049804688,64488577,"2021-11-17","BNBA"
2676.09936523438,2676.09936523438,2676.09936523438,2676.09936523438,4093579,"2021-11-18","BNBA"
2496.05615234375,2962.53198242188,2496.05615234375,2823.40771484375,47158221,"2021-11-19","BNBA"
2839.77514648438,3142.57543945312,2659.73193359375,2798.85620117188,41118844,"2021-11-22","BNBA"
2798.85620117188,2823.40771484375,2610.62915039062,2626.99658203125,23361791,"2021-11-23","BNBA"
2635.18041992188,2962.53198242188,2512.42358398438,2733.38598632812,41597228,"2021-11-24","BNBA"
2757.93725585938,2790.67260742188,2676.09936523438,2692.46704101562,8606036,"2021-11-25","BNBA"
2717.01831054688,2741.56982421875,2577.89404296875,2676.09936523438,11988699,"2021-11-26","BNBA"
2659.73193359375,2880.69409179688,2635.18041992188,2847.958984375,20462889,"2021-11-29","BNBA"
2864.32666015625,3060.73754882812,2692.46704101562,2733.38598632812,25169755,"2021-11-30","BNBA"
2749.75366210938,2897.06176757812,2733.38598632812,2872.51049804688,12697661,"2021-12-01","BNBA"
2905.24560546875,2929.796875,2782.48876953125,2798.85620117188,6870777,"2021-12-02","BNBA"
2798.85620117188,3208.0458984375,2741.56982421875,2880.69409179688,59942273,"2021-12-03","BNBA"
2880.69409179688,3150.75927734375,2823.40771484375,3150.75927734375,30761785,"2021-12-06","BNBA"
3175.310546875,3936.40307617188,3126.2080078125,3682.70556640625,91268100,"2021-12-07","BNBA"
3723.62451171875,4091.89526367188,3690.88940429688,4001.87353515625,35803703,"2021-12-08","BNBA"
4042.79248046875,4235.111328125,3928.21923828125,4112.3544921875,27853597,"2021-12-09","BNBA"
3690.88940429688,3985.505859375,3625.41918945312,3756.35986328125,25831673,"2021-12-10","BNBA"
3764.54345703125,3821.830078125,3600.86767578125,3625.41918945312,11867483,"2021-12-13","BNBA"
3641.78662109375,3682.70556640625,3379.90551757812,3527.21362304688,12518526,"2021-12-14","BNBA"
3527.21362304688,3658.154296875,3379.90551757812,3478.11083984375,11441642,"2021-12-15","BNBA"
3478.11083984375,3600.86767578125,3404.45678710938,3576.31640625,10314047,"2021-12-16","BNBA"
3584.50024414062,3641.78662109375,3453.5595703125,3502.66235351562,8962350,"2021-12-17","BNBA"
3494.478515625,3568.13256835938,3281.69995117188,3355.35400390625,9364365,"2021-12-20","BNBA"
3355.35400390625,3396.27294921875,3142.57543945312,3281.69995117188,17689602,"2021-12-21","BNBA"
3306.25122070312,3347.17016601562,3158.94311523438,3208.0458984375,7625439,"2021-12-22","BNBA"
3199.86206054688,3281.69995117188,2987.08349609375,2987.08349609375,21406706,"2021-12-23","BNBA"
2946.16455078125,3019.81860351562,2839.77514648438,2962.53198242188,11179783,"2021-12-24","BNBA"
2970.7158203125,3068.92138671875,2888.8779296875,2905.24560546875,6400457,"2021-12-27","BNBA"
2905.24560546875,3003.45092773438,2708.83471679688,2708.83471679688,18564625,"2021-12-28","BNBA"
2659.73193359375,2708.83471679688,2520.607421875,2594.26147460938,18333558,"2021-12-29","BNBA"
2594.26147460938,2823.40771484375,2577.89404296875,2651.54809570312,16928464,"2021-12-30","BNBA"
2700.65087890625,2708.83471679688,2528.79125976562,2602.4453125,7372378,"2022-01-03","BNBA"
2618.81298828125,2823.40771484375,2610.62915039062,2667.91552734375,15394822,"2022-01-04","BNBA"
2692.46704101562,2700.65087890625,2569.71020507812,2610.62915039062,7760951,"2022-01-05","BNBA"
2610.62915039062,2643.3642578125,2455.13720703125,2618.81298828125,9120223,"2022-01-06","BNBA"
2618.81298828125,2651.54809570312,2553.34252929688,2561.5263671875,3692909,"2022-01-07","BNBA"
2577.89404296875,3011.634765625,2569.71020507812,2905.24560546875,34038873,"2022-01-10","BNBA"
2929.796875,2937.98071289062,2708.83471679688,2708.83471679688,13840041,"2022-01-11","BNBA"
2725.2021484375,2733.38598632812,2553.34252929688,2594.26147460938,7730769,"2022-01-12","BNBA"
2594.26147460938,2700.65087890625,2586.07763671875,2610.62915039062,2836705,"2022-01-13","BNBA"
2643.3642578125,2692.46704101562,2577.89404296875,2626.99658203125,4316703,"2022-01-14","BNBA"
2659.73193359375,2757.93725585938,2594.26147460938,2594.26147460938,6270810,"2022-01-17","BNBA"
2594.26147460938,2651.54809570312,2414.21826171875,2430.58569335938,14796688,"2022-01-18","BNBA"
2430.58569335938,2471.50463867188,2340.56396484375,2373.29907226562,8326948,"2022-01-19","BNBA"
2373.29907226562,2430.58569335938,2258.72607421875,2275.09375,8269884,"2022-01-20","BNBA"
2258.72607421875,2340.56396484375,2176.88818359375,2291.46118164062,13467842,"2022-01-21","BNBA"
2332.38012695312,2340.56396484375,2135.96923828125,2135.96923828125,8732139,"2022-01-24","BNBA"
2135.96923828125,2185.07202148438,1988.66101074219,2135.96923828125,10579083,"2022-01-25","BNBA"
2135.96923828125,2283.27758789062,2095.05029296875,2135.96923828125,6532914,"2022-01-26","BNBA"
2135.96923828125,2217.80712890625,2111.41796875,2152.3369140625,2461084,"2022-01-27","BNBA"
2160.52075195312,2266.90991210938,2160.52075195312,2193.255859375,4496816,"2022-01-28","BNBA"
2234.1748046875,2234.1748046875,2168.70434570312,2209.62329101562,1533152,"2022-01-31","BNBA"
2209.62329101562,2438.76953125,2209.62329101562,2389.66674804688,7643646,"2022-02-02","BNBA"
2397.8505859375,2406.03442382812,2283.27758789062,2307.82885742188,3017917,"2022-02-03","BNBA"
2307.82885742188,2373.29907226562,2275.09375,2307.82885742188,2137151,"2022-02-04","BNBA"
2316.0126953125,2700.65087890625,2316.0126953125,2643.3642578125,18027710,"2022-02-07","BNBA"
2667.91552734375,2790.67260742188,2520.607421875,2586.07763671875,11338267,"2022-02-08","BNBA"
2602.4453125,2618.81298828125,2504.23974609375,2536.97509765625,3280631,"2022-02-09","BNBA"
2561.5263671875,2700.65087890625,2528.79125976562,2659.73193359375,11599515,"2022-02-10","BNBA"
2700.65087890625,2757.93725585938,2602.4453125,2618.81298828125,6648264,"2022-02-11","BNBA"
2618.81298828125,2651.54809570312,2438.76953125,2512.42358398438,7032560,"2022-02-14","BNBA"
2520.607421875,2577.89404296875,2479.6884765625,2536.97509765625,3351747,"2022-02-15","BNBA"
2553.34252929688,2643.3642578125,2553.34252929688,2561.5263671875,2504585,"2022-02-16","BNBA"
2577.89404296875,2618.81298828125,2520.607421875,2610.62915039062,2601361,"2022-02-17","BNBA"
2618.81298828125,2676.09936523438,2553.34252929688,2553.34252929688,3468319,"2022-02-18","BNBA"
2586.07763671875,2602.4453125,2512.42358398438,2545.15869140625,2323739,"2022-02-21","BNBA"
2545.15869140625,2635.18041992188,2536.97509765625,2594.26147460938,3627781,"2022-02-22","BNBA"
2618.81298828125,2626.99658203125,2545.15869140625,2561.5263671875,3353213,"2022-02-23","BNBA"
2561.5263671875,2586.07763671875,2389.66674804688,2389.66674804688,8988622,"2022-02-24","BNBA"
2389.66674804688,2455.13720703125,2266.90991210938,2299.64501953125,4680105,"2022-02-25","BNBA"
2307.82885742188,2373.29907226562,2275.09375,2299.64501953125,3214769,"2022-03-01","BNBA"
2348.74780273438,2348.74780273438,2209.62329101562,2234.1748046875,2390212,"2022-03-02","BNBA"
2225.99096679688,2250.54223632812,2168.70434570312,2201.43969726562,2363574,"2022-03-04","BNBA"
2201.43969726562,2217.80712890625,2127.78540039062,2127.78540039062,2646328,"2022-03-07","BNBA"
2127.78540039062,2225.99096679688,2070.4990234375,2103.23413085938,2969895,"2022-03-08","BNBA"
2119.60180664062,2193.255859375,2086.86645507812,2168.70434570312,1649968,"2022-03-09","BNBA"
2185.07202148438,2225.99096679688,2144.15307617188,2193.255859375,1022386,"2022-03-10","BNBA"
2168.70434570312,2225.99096679688,2168.70434570312,2201.43969726562,1138347,"2022-03-11","BNBA"
2225.99096679688,2348.74780273438,2225.99096679688,2283.27758789062,3007775,"2022-03-14","BNBA"
2283.27758789062,2422.40185546875,2209.62329101562,2250.54223632812,6940793,"2022-03-15","BNBA"
2234.1748046875,2307.82885742188,2201.43969726562,2258.72607421875,2089740,"2022-03-16","BNBA"
2316.0126953125,2316.0126953125,2234.1748046875,2258.72607421875,1578852,"2022-03-17","BNBA"
2258.72607421875,2291.46118164062,2217.80712890625,2250.54223632812,1442363,"2022-03-18","BNBA"
2250.54223632812,2307.82885742188,2217.80712890625,2275.09375,911558,"2022-03-21","BNBA"
2291.46118164062,2324.19653320312,2266.90991210938,2291.46118164062,891274,"2022-03-22","BNBA"
2307.82885742188,2332.38012695312,2242.35864257812,2250.54223632812,1060144,"2022-03-23","BNBA"
2250.54223632812,2283.27758789062,2209.62329101562,2209.62329101562,3215136,"2022-03-24","BNBA"
2209.62329101562,2242.35864257812,2185.07202148438,2209.62329101562,1292677,"2022-03-25","BNBA"
2234.1748046875,2250.54223632812,2209.62329101562,2217.80712890625,494147,"2022-03-28","BNBA"
2225.99096679688,2242.35864257812,2193.255859375,2193.255859375,1084705,"2022-03-29","BNBA"
2193.255859375,2258.72607421875,2193.255859375,2193.255859375,1109632,"2022-03-30","BNBA"
2193.255859375,2250.54223632812,2185.07202148438,2185.07202148438,1892521,"2022-03-31","BNBA"
2193.255859375,2217.80712890625,2160.52075195312,2168.70434570312,1029596,"2022-04-01","BNBA"
2168.70434570312,2209.62329101562,2168.70434570312,2185.07202148438,1215695,"2022-04-04","BNBA"
2185.07202148438,2185.07202148438,2135.96923828125,2160.52075195312,1817495,"2022-04-05","BNBA"
2168.70434570312,2217.80712890625,2160.52075195312,2168.70434570312,1613677,"2022-04-06","BNBA"
2168.70434570312,2225.99096679688,2168.70434570312,2193.255859375,1489896,"2022-04-07","BNBA"
2209.62329101562,2299.64501953125,2209.62329101562,2291.46118164062,5471670,"2022-04-08","BNBA"
2316.0126953125,2471.50463867188,2275.09375,2316.0126953125,9093219,"2022-04-11","BNBA"
2324.19653320312,2340.56396484375,2160.52075195312,2193.255859375,3800561,"2022-04-12","BNBA"
2193.255859375,2242.35864257812,2152.3369140625,2185.07202148438,2720622,"2022-04-13","BNBA"
2185.07202148438,2242.35864257812,2095.05029296875,2127.78540039062,3081823,"2022-04-14","BNBA"
2127.78540039062,2193.255859375,2086.86645507812,2119.60180664062,1830569,"2022-04-18","BNBA"
2152.3369140625,2160.52075195312,1972.29345703125,1972.29345703125,7328266,"2022-04-19","BNBA"
1972.29345703125,2013.21240234375,1964.10961914062,1972.29345703125,3540413,"2022-04-20","BNBA"
1996.84484863281,2029.57995605469,1890.45556640625,1931.37451171875,1664143,"2022-04-21","BNBA"
1931.37451171875,1947.74206542969,1882.27172851562,1923.19067382812,1355973,"2022-04-22","BNBA"
1931.37451171875,1931.37451171875,1824.98522949219,1849.53662109375,2910509,"2022-04-25","BNBA"
1849.53662109375,1882.27172851562,1767.69873046875,1808.61767578125,2920529,"2022-04-26","BNBA"
1808.61767578125,1849.53662109375,1800.43383789062,1841.35278320312,1438575,"2022-04-27","BNBA"
1841.35278320312,1865.90417480469,1808.61767578125,1857.72045898438,1087760,"2022-04-28","BNBA"
1857.72045898438,1890.45556640625,1734.96350097656,1734.96350097656,1303674,"2022-05-09","BNBA"
1734.96350097656,1734.96350097656,1616.29858398438,1624.482421875,2844158,"2022-05-10","BNBA"
1624.482421875,1677.67700195312,1571.28771972656,1620.39050292969,1146412,"2022-05-11","BNBA"
1620.39050292969,1620.39050292969,1509.90930175781,1509.90930175781,2664902,"2022-05-12","BNBA"
1505.8173828125,1505.8173828125,1407.61193847656,1407.61193847656,4987297,"2022-05-13","BNBA"
1407.61193847656,1448.53088378906,1309.40649414062,1309.40649414062,2656837,"2022-05-17","BNBA"
1309.40649414062,1530.36877441406,1243.93615722656,1468.99035644531,4168972,"2022-05-18","BNBA"
1456.71472167969,1522.18505859375,1419.88757324219,1473.08227539062,2659525,"2022-05-19","BNBA"
1481.26599121094,1604.02294921875,1473.08227539062,1518.09313964844,2393756,"2022-05-20","BNBA"
1518.09313964844,1587.6552734375,1497.63366699219,1505.8173828125,465676,"2022-05-23","BNBA"
1505.8173828125,1550.82824707031,1456.71472167969,1485.35791015625,790465,"2022-05-24","BNBA"
1485.35791015625,1509.90930175781,1391.24438476562,1444.43896484375,593245,"2022-05-25","BNBA"
1444.43896484375,1493.54174804688,1403.52001953125,1411.70385742188,680369,"2022-05-27","BNBA"
1411.70385742188,1436.25524902344,1338.04968261719,1432.16333007812,582004,"2022-05-30","BNBA"
1436.25524902344,1456.71472167969,1428.07141113281,1428.07141113281,683668,"2022-05-31","BNBA"
1428.07141113281,1448.53088378906,1423.9794921875,1423.9794921875,1104989,"2022-06-02","BNBA"
1423.9794921875,1464.8984375,1374.87683105469,1415.79577636719,1517634,"2022-06-03","BNBA"
1440.34704589844,1468.99035644531,1407.61193847656,1468.99035644531,1577508,"2022-06-06","BNBA"
1468.99035644531,1468.99035644531,1432.16333007812,1432.16333007812,1429899,"2022-06-07","BNBA"
1440.34704589844,1460.80651855469,1436.25524902344,1456.71472167969,347149,"2022-06-08","BNBA"
1460.80651855469,1485.35791015625,1436.25524902344,1436.25524902344,737188,"2022-06-09","BNBA"
1436.25524902344,1440.34704589844,1378.96862792969,1391.24438476562,1192112,"2022-06-10","BNBA"
1391.24438476562,1391.24438476562,1297.13073730469,1313.49829101562,1719130,"2022-06-13","BNBA"
1276.67126464844,1276.67126464844,1223.47668457031,1260.3037109375,1114886,"2022-06-14","BNBA"
1293.03881835938,1293.03881835938,1239.84423828125,1256.21179199219,519563,"2022-06-15","BNBA"
1264.39562988281,1301.22265625,1252.11987304688,1252.11987304688,722525,"2022-06-16","BNBA"
1223.47668457031,1252.11987304688,1174.37390136719,1211.20092773438,1245388,"2022-06-17","BNBA"
1211.20092773438,1256.21179199219,1211.20092773438,1235.75231933594,488037,"2022-06-20","BNBA"
1235.75231933594,1276.67126464844,1215.29284667969,1215.29284667969,324910,"2022-06-21","BNBA"
1239.84423828125,1239.84423828125,1207.10913085938,1219.384765625,431584,"2022-06-22","BNBA"
1219.384765625,1227.56860351562,1203.01721191406,1207.10913085938,448691,"2022-06-23","BNBA"
1227.56860351562,1227.56860351562,1219.384765625,1219.384765625,164593,"2022-06-24","BNBA"
1235.75231933594,1321.68212890625,1227.56860351562,1313.49829101562,1490263,"2022-06-27","BNBA"
1321.68212890625,1423.9794921875,1321.68212890625,1358.50915527344,1980378,"2022-06-28","BNBA"
1358.50915527344,1358.50915527344,1264.39562988281,1272.57934570312,711895,"2022-06-29","BNBA"
1297.13073730469,1297.13073730469,1223.47668457031,1227.56860351562,1236835,"2022-06-30","BNBA"
1219.384765625,1276.67126464844,1211.20092773438,1227.56860351562,419487,"2022-07-01","BNBA"
1227.56860351562,1268.48754882812,1186.64953613281,1252.11987304688,548523,"2022-07-04","BNBA"
1252.11987304688,1309.40649414062,1252.11987304688,1260.3037109375,151519,"2022-07-05","BNBA"
1293.03881835938,1305.31457519531,1227.56860351562,1252.11987304688,415944,"2022-07-06","BNBA"
1264.39562988281,1276.67126464844,1227.56860351562,1264.39562988281,804150,"2022-07-07","BNBA"
1297.13073730469,1297.13073730469,1231.66040039062,1288.94702148438,370977,"2022-07-08","BNBA"
1288.94702148438,1370.78491210938,1288.94702148438,1350.32543945312,782522,"2022-07-11","BNBA"
1350.32543945312,1374.87683105469,1313.49829101562,1350.32543945312,693321,"2022-07-12","BNBA"
1350.32543945312,1370.78491210938,1333.95776367188,1338.04968261719,336641,"2022-07-13","BNBA"
1358.50915527344,1358.50915527344,1305.31457519531,1309.40649414062,361812,"2022-07-14","BNBA"
1309.40649414062,1333.95776367188,1280.76318359375,1321.68212890625,715316,"2022-07-15","BNBA"
1329.86596679688,1358.50915527344,1280.76318359375,1309.40649414062,309392,"2022-07-18","BNBA"
1313.49829101562,1342.1416015625,1297.13073730469,1313.49829101562,243774,"2022-07-19","BNBA"
1313.49829101562,1354.41735839844,1313.49829101562,1325.77404785156,381363,"2022-07-20","BNBA"
1346.23352050781,1530.36877441406,1346.23352050781,1481.26599121094,4218583,"2022-07-21","BNBA"
1489.44982910156,1620.39050292969,1485.35791015625,1571.28771972656,4168850,"2022-07-22","BNBA"
1591.74719238281,1591.74719238281,1464.8984375,1509.90930175781,3017550,"2022-07-25","BNBA"
1509.90930175781,1509.90930175781,1448.53088378906,1489.44982910156,946260,"2022-07-26","BNBA"
1489.44982910156,1608.11474609375,1489.44982910156,1526.27685546875,2891325,"2022-07-27","BNBA"
1530.36877441406,1579.47155761719,1526.27685546875,1530.36877441406,768592,"2022-07-28","BNBA"
1534.46069335938,1550.82824707031,1489.44982910156,1514.00122070312,805128,"2022-07-29","BNBA"
1509.90930175781,1575.37963867188,1509.90930175781,1538.55261230469,733645,"2022-08-01","BNBA"
1538.55261230469,1767.69873046875,1522.18505859375,1759.51489257812,5416438,"2022-08-02","BNBA"
1767.69873046875,1784.06628417969,1661.30944824219,1702.22839355469,3714660,"2022-08-03","BNBA"
1718.59594726562,1759.51489257812,1644.94189453125,1644.94189453125,3252527,"2022-08-04","BNBA"
1644.94189453125,1718.59594726562,1644.94189453125,1677.67700195312,1789024,"2022-08-05","BNBA"
1677.67700195312,1718.59594726562,1636.75805664062,1653.12561035156,1024097,"2022-08-08","BNBA"
1702.22839355469,1702.22839355469,1604.02294921875,1653.12561035156,872211,"2022-08-09","BNBA"
1661.30944824219,1661.30944824219,1554.92016601562,1554.92016601562,1947752,"2022-08-10","BNBA"
1575.37963867188,1612.20666503906,1563.10400390625,1583.5634765625,933186,"2022-08-11","BNBA"
1583.5634765625,1620.39050292969,1583.5634765625,1616.29858398438,728391,"2022-08-12","BNBA"
1616.29858398438,1632.66613769531,1599.93103027344,1599.93103027344,740365,"2022-08-15","BNBA"
1599.93103027344,1599.93103027344,1489.44982910156,1505.8173828125,2720499,"2022-08-16","BNBA"
1497.63366699219,1530.36877441406,1493.54174804688,1530.36877441406,592146,"2022-08-18","BNBA"
1534.46069335938,1583.5634765625,1534.46069335938,1563.10400390625,650065,"2022-08-19","BNBA"
1571.28771972656,1587.6552734375,1485.35791015625,1493.54174804688,835554,"2022-08-22","BNBA"
1493.54174804688,1538.55261230469,1464.8984375,1464.8984375,1772406,"2022-08-23","BNBA"
1464.8984375,1493.54174804688,1436.25524902344,1440.34704589844,1203110,"2022-08-24","BNBA"
1440.34704589844,1468.99035644531,1440.34704589844,1448.53088378906,280310,"2022-08-25","BNBA"
1468.99035644531,1468.99035644531,1407.61193847656,1464.8984375,1385177,"2022-08-26","BNBA"
1423.9794921875,1423.9794921875,1374.87683105469,1407.61193847656,805005,"2022-08-29","BNBA"
1391.24438476562,1428.07141113281,1387.15246582031,1423.9794921875,716049,"2022-08-30","BNBA"
1407.61193847656,1448.53088378906,1374.87683105469,1448.53088378906,726924,"2022-08-31","BNBA"
1448.53088378906,1456.71472167969,1378.96862792969,1378.96862792969,684035,"2022-09-01","BNBA"
1378.96862792969,1399.42810058594,1358.50915527344,1374.87683105469,450402,"2022-09-02","BNBA"
1374.87683105469,1383.060546875,1338.04968261719,1350.32543945312,642245,"2022-09-05","BNBA"
1350.32543945312,1383.060546875,1309.40649414062,1346.23352050781,1562234,"2022-09-06","BNBA"
1346.23352050781,1358.50915527344,1321.68212890625,1321.68212890625,750019,"2022-09-07","BNBA"
1321.68212890625,1329.86596679688,1309.40649414062,1329.86596679688,414233,"2022-09-08","BNBA"
1333.95776367188,1333.95776367188,1293.03881835938,1313.49829101562,359613,"2022-09-09","BNBA"
1317.59020996094,1338.04968261719,1305.31457519531,1329.86596679688,370732,"2022-09-12","BNBA"
1333.95776367188,1342.1416015625,1321.68212890625,1338.04968261719,394682,"2022-09-13","BNBA"
1333.95776367188,1346.23352050781,1325.77404785156,1338.04968261719,262592,"2022-09-14","BNBA"
1338.04968261719,1346.23352050781,1301.22265625,1342.1416015625,765659,"2022-09-15","BNBA"
1342.1416015625,1362.60107421875,1301.22265625,1362.60107421875,353503,"2022-09-16","BNBA"
1362.60107421875,1383.060546875,1313.49829101562,1329.86596679688,646521,"2022-09-19","BNBA"
1329.86596679688,1399.42810058594,1272.57934570312,1358.50915527344,1321759,"2022-09-20","BNBA"
1358.50915527344,1358.50915527344,1293.03881835938,1346.23352050781,935996,"2022-09-21","BNBA"
1329.86596679688,1342.1416015625,1301.22265625,1342.1416015625,605342,"2022-09-22","BNBA"
1342.1416015625,1342.1416015625,1301.22265625,1325.77404785156,794130,"2022-09-23","BNBA"
1325.77404785156,1333.95776367188,1276.67126464844,1325.77404785156,609130,"2022-09-26","BNBA"
1321.68212890625,1325.77404785156,1284.85510253906,1293.03881835938,578949,"2022-09-27","BNBA"
1301.22265625,1301.22265625,1260.3037109375,1260.3037109375,866835,"2022-09-28","BNBA"
1260.3037109375,1288.94702148438,1248.02807617188,1284.85510253906,596056,"2022-09-29","BNBA"
1268.48754882812,1268.48754882812,1198.92529296875,1235.75231933594,1199444,"2022-09-30","BNBA"
1235.75231933594,1260.3037109375,1186.64953613281,1207.10913085938,278843,"2022-10-03","BNBA"
1223.47668457031,1231.66040039062,1194.83337402344,1198.92529296875,531294,"2022-10-04","BNBA"
1219.384765625,1346.23352050781,1219.384765625,1252.11987304688,1379434,"2022-10-05","BNBA"
1256.21179199219,1288.94702148438,1235.75231933594,1239.84423828125,537403,"2022-10-06","BNBA"
1276.67126464844,1276.67126464844,1198.92529296875,1207.10913085938,953958,"2022-10-07","BNBA"
1207.10913085938,1235.75231933594,1178.4658203125,1231.66040039062,667416,"2022-10-10","BNBA"
1248.02807617188,1256.21179199219,1211.20092773438,1219.384765625,873189,"2022-10-11","BNBA"
1219.384765625,1223.47668457031,1178.4658203125,1194.83337402344,903615,"2022-10-12","BNBA"
1223.47668457031,1223.47668457031,1137.546875,1162.09826660156,845573,"2022-10-13","BNBA"
1182.55773925781,1186.64953613281,1117.08740234375,1117.08740234375,440382,"2022-10-14","BNBA"
1096.6279296875,1104.81164550781,1063.89270019531,1080.26037597656,791931,"2022-10-17","BNBA"
1080.26037597656,1158.00634765625,1039.34143066406,1125.27111816406,1648258,"2022-10-18","BNBA"
1141.63879394531,1166.19006347656,1108.90356445312,1158.00634765625,1001614,"2022-10-19","BNBA"
1145.73059082031,1162.09826660156,1112.99548339844,1145.73059082031,927687,"2022-10-20","BNBA"
1145.73059082031,1158.00634765625,1125.27111816406,1133.45495605469,201373,"2022-10-21","BNBA"
1137.546875,1243.93615722656,1129.36303710938,1203.01721191406,1171462,"2022-10-24","BNBA"
1203.01721191406,1248.02807617188,1178.4658203125,1227.56860351562,685257,"2022-10-25","BNBA"
1227.56860351562,1252.11987304688,1198.92529296875,1203.01721191406,316479,"2022-10-26","BNBA"
1203.01721191406,1272.57934570312,1190.74145507812,1272.57934570312,1130527,"2022-10-27","BNBA"
1280.76318359375,1305.31457519531,1207.10913085938,1235.75231933594,777268,"2022-10-28","BNBA"
1235.75231933594,1264.39562988281,1219.384765625,1239.84423828125,290330,"2022-10-31","BNBA"
1243.93615722656,1243.93615722656,1194.83337402344,1223.47668457031,240964,"2022-11-01","BNBA"
1227.56860351562,1243.93615722656,1194.83337402344,1215.29284667969,390039,"2022-11-02","BNBA"
1215.29284667969,1227.56860351562,1190.74145507812,1211.20092773438,162638,"2022-11-03","BNBA"
1211.20092773438,1219.384765625,1194.83337402344,1219.384765625,360102,"2022-11-04","BNBA"
1219.384765625,1248.02807617188,1194.83337402344,1239.84423828125,248295,"2022-11-07","BNBA"
1243.93615722656,1243.93615722656,1207.10913085938,1227.56860351562,225079,"2022-11-08","BNBA"
1211.20092773438,1248.02807617188,1203.01721191406,1248.02807617188,680124,"2022-11-09","BNBA"
1252.11987304688,1260.3037109375,1219.384765625,1223.47668457031,361324,"2022-11-10","BNBA"
1223.47668457031,1248.02807617188,1223.47668457031,1231.66040039062,623183,"2022-11-11","BNBA"
1231.66040039062,1248.02807617188,1207.10913085938,1227.56860351562,577238,"2022-11-14","BNBA"
1227.56860351562,1239.84423828125,1211.20092773438,1215.29284667969,304504,"2022-11-15","BNBA"
1215.29284667969,1231.66040039062,1194.83337402344,1223.47668457031,370732,"2022-11-16","BNBA"
1219.384765625,1227.56860351562,1211.20092773438,1227.56860351562,148586,"2022-11-17","BNBA"
1227.56860351562,1227.56860351562,1207.10913085938,1227.56860351562,315990,"2022-11-18","BNBA"
1231.66040039062,1325.77404785156,1231.66040039062,1252.11987304688,2259833,"2022-11-21","BNBA"
1268.48754882812,1280.76318359375,1211.20092773438,1252.11987304688,948338,"2022-11-22","BNBA"
1264.39562988281,1268.48754882812,1166.19006347656,1170.28198242188,3421153,"2022-11-23","BNBA"
1170.28198242188,1170.28198242188,1112.99548339844,1117.08740234375,1943598,"2022-11-24","BNBA"
1145.73059082031,1145.73059082031,1092.53601074219,1117.08740234375,359491,"2022-11-25","BNBA"
1117.08740234375,1133.45495605469,1072.07653808594,1072.07653808594,1366848,"2022-11-28","BNBA"
1072.07653808594,1080.26037597656,998.422424316406,1014.78997802734,6386405,"2022-11-29","BNBA"
1240,1240,1155,1155,3089800,"2022-11-30","BNBA"
1165,1205,1085,1200,1274000,"2022-12-01","BNBA"
1200,1235,1150,1200,1305400,"2022-12-02","BNBA"
1200,1265,1200,1245,1275400,"2022-12-05","BNBA"
1370,1370,1225,1230,459700,"2022-12-06","BNBA"
1255,1260,1185,1200,1742100,"2022-12-07","BNBA"
1200,1235,1145,1155,1301300,"2022-12-08","BNBA"
1180,1220,1150,1215,1006500,"2022-12-09","BNBA"
1210,1220,1185,1190,269500,"2022-12-12","BNBA"
1190,1210,1175,1210,245000,"2022-12-13","BNBA"
1215,1215,1150,1170,437800,"2022-12-14","BNBA"
1170,1200,1155,1160,433800,"2022-12-15","BNBA"
1160,1195,1125,1125,761300,"2022-12-16","BNBA"
1165,1175,1115,1120,72500,"2022-12-19","BNBA"
1120,1120,1045,1045,960100,"2022-12-20","BNBA"
1040,1065,975,975,1622700,"2022-12-21","BNBA"
975,1015,935,995,291800,"2022-12-22","BNBA"
995,1025,985,990,96800,"2022-12-23","BNBA"
990,990,950,970,279900,"2022-12-26","BNBA"
970,970,950,955,176300,"2022-12-27","BNBA"
965,970,940,940,288000,"2022-12-28","BNBA"
940,945,910,925,287100,"2022-12-29","BNBA"
925,990,925,925,162700,"2022-12-30","BNBA"
965,980,925,940,135000,"2023-01-02","BNBA"
945,955,945,950,31900,"2023-01-03","BNBA"
950,985,950,970,183400,"2023-01-04","BNBA"
970,985,935,940,1e+05,"2023-01-05","BNBA"
940,940,920,920,208800,"2023-01-06","BNBA"
930,930,910,910,214000,"2023-01-09","BNBA"
910,940,865,865,608500,"2023-01-10","BNBA"
865,890,830,835,623500,"2023-01-11","BNBA"
840,890,835,880,205500,"2023-01-12","BNBA"
880,910,860,860,206200,"2023-01-13","BNBA"
860,885,850,850,61000,"2023-01-16","BNBA"
860,890,850,890,331100,"2023-01-17","BNBA"
880,940,860,880,271800,"2023-01-18","BNBA"
880,895,870,870,406700,"2023-01-19","BNBA"
870,905,850,900,155900,"2023-01-20","BNBA"
895,950,895,910,308500,"2023-01-24","BNBA"
925,945,925,935,246900,"2023-01-25","BNBA"
940,1015,940,965,740300,"2023-01-26","BNBA"
965,995,950,955,177600,"2023-01-27","BNBA"
975,975,930,935,102400,"2023-01-30","BNBA"
935,940,925,935,101700,"2023-01-31","BNBA"
935,975,915,930,223500,"2023-02-01","BNBA"
965,965,930,945,103100,"2023-02-02","BNBA"
945,985,945,955,272500,"2023-02-03","BNBA"
980,990,945,975,168900,"2023-02-06","BNBA"
980,990,965,970,158100,"2023-02-07","BNBA"
970,985,960,965,62300,"2023-02-08","BNBA"
965,1070,965,1040,1677100,"2023-02-09","BNBA"
1045,1065,970,1015,1676700,"2023-02-10","BNBA"
1020,1040,995,1010,304300,"2023-02-13","BNBA"
1010,1015,980,995,129600,"2023-02-14","BNBA"
995,995,930,945,917600,"2023-02-15","BNBA"
945,965,925,930,195800,"2023-02-16","BNBA"
945,945,900,920,316400,"2023-02-17","BNBA"
920,930,920,920,193500,"2023-02-20","BNBA"
930,930,915,915,34800,"2023-02-21","BNBA"
915,915,900,910,48400,"2023-02-22","BNBA"
905,915,880,895,190300,"2023-02-23","BNBA"
900,900,875,890,165500,"2023-02-24","BNBA"
890,905,870,875,339000,"2023-02-27","BNBA"
900,900,870,885,41700,"2023-02-28","BNBA"
885,900,875,880,39500,"2023-03-01","BNBA"
880,885,860,875,171400,"2023-03-02","BNBA"
875,885,855,855,112900,"2023-03-03","BNBA"
855,890,840,890,55400,"2023-03-06","BNBA"
885,885,840,855,95800,"2023-03-07","BNBA"
860,860,830,845,207900,"2023-03-08","BNBA"
845,870,835,845,81700,"2023-03-09","BNBA"
845,860,840,850,223700,"2023-03-10","BNBA"
845,845,820,830,473100,"2023-03-13","BNBA"
825,825,775,775,341600,"2023-03-14","BNBA"
750,760,725,725,313700,"2023-03-15","BNBA"
700,740,675,715,961400,"2023-03-16","BNBA"
705,725,690,725,167000,"2023-03-17","BNBA"
720,735,700,710,69000,"2023-03-20","BNBA"
710,735,685,730,168800,"2023-03-21","BNBA"
725,725,680,680,764700,"2023-03-24","BNBA"
690,695,675,680,145000,"2023-03-27","BNBA"
680,680,650,670,424100,"2023-03-28","BNBA"
670,700,665,670,244900,"2023-03-29","BNBA"
670,670,655,670,815600,"2023-03-30","BNBA"
670,670,660,660,82800,"2023-03-31","BNBA"
660,660,625,635,1072000,"2023-04-03","BNBA"
630,630,595,595,2010400,"2023-04-04","BNBA"
575,595,555,555,4804200,"2023-04-05","BNBA"
570,590,560,560,285600,"2023-04-06","BNBA"
560,585,555,560,319400,"2023-04-10","BNBA"
560,585,560,585,407000,"2023-04-11","BNBA"
595,605,580,605,788100,"2023-04-12","BNBA"
605,730,605,660,3889700,"2023-04-13","BNBA"
660,660,640,640,1226200,"2023-04-14","BNBA"
650,680,610,630,479900,"2023-04-17","BNBA"
630,650,615,630,124300,"2023-04-18","BNBA"
645,645,590,600,440300,"2023-04-26","BNBA"
600,630,585,600,95900,"2023-04-27","BNBA"
600,615,595,605,133200,"2023-04-28","BNBA"
610,620,590,600,93400,"2023-05-02","BNBA"
590,610,585,595,77900,"2023-05-03","BNBA"
595,610,580,580,327900,"2023-05-04","BNBA"
580,625,565,580,212100,"2023-05-05","BNBA"
600,600,580,585,214500,"2023-05-08","BNBA"
590,600,575,595,366700,"2023-05-09","BNBA"
590,645,590,635,511900,"2023-05-10","BNBA"
635,650,615,625,62600,"2023-05-11","BNBA"
630,630,605,620,191900,"2023-05-12","BNBA"
620,620,600,600,122200,"2023-05-15","BNBA"
600,630,600,600,193200,"2023-05-16","BNBA"
615,615,595,600,66000,"2023-05-17","BNBA"
590,615,590,605,30100,"2023-05-19","BNBA"
605,610,590,600,97600,"2023-05-22","BNBA"
590,615,590,605,28000,"2023-05-23","BNBA"
605,605,600,600,18200,"2023-05-24","BNBA"
600,610,595,600,17300,"2023-05-25","BNBA"
610,610,595,595,37600,"2023-05-26","BNBA"
590,595,580,595,43800,"2023-05-29","BNBA"
595,595,575,575,190800,"2023-05-30","BNBA"
590,590,565,575,403400,"2023-05-31","BNBA"
565,580,555,570,460800,"2023-06-05","BNBA"
486,585,486,580,167900,"2023-06-06","BNBA"
585,600,585,590,341400,"2023-06-07","BNBA"
590,700,580,650,2494300,"2023-06-08","BNBA"
640,670,600,620,2134100,"2023-06-09","BNBA"
620,675,615,640,3374700,"2023-06-12","BNBA"
640,685,635,680,3112000,"2023-06-13","BNBA"
685,790,680,745,4798000,"2023-06-14","BNBA"
750,920,745,855,15176400,"2023-06-15","BNBA"
855,855,735,785,3407000,"2023-06-16","BNBA"
790,820,750,765,1916000,"2023-06-19","BNBA"
765,800,765,770,714200,"2023-06-20","BNBA"
775,815,760,780,1145900,"2023-06-21","BNBA"
785,795,760,760,402300,"2023-06-22","BNBA"
760,780,730,735,597300,"2023-06-23","BNBA"
740,740,690,715,1166700,"2023-06-26","BNBA"
715,795,715,755,1898400,"2023-06-27","BNBA"
760,815,760,795,2595900,"2023-07-03","BNBA"
800,900,800,890,5119800,"2023-07-04","BNBA"
890,940,870,910,3520300,"2023-07-05","BNBA"
915,930,900,930,1285900,"2023-07-06","BNBA"
930,1080,910,1060,6168100,"2023-07-07","BNBA"
1060,1200,1030,1140,5886000,"2023-07-10","BNBA"
1145,1425,1130,1380,13875400,"2023-07-11","BNBA"
1380,1400,1195,1260,5901500,"2023-07-12","BNBA"
1265,1420,1260,1305,8058400,"2023-07-13","BNBA"
1310,1345,1215,1275,3238300,"2023-07-14","BNBA"
1285,1310,1195,1210,3963700,"2023-07-17","BNBA"
1215,1235,1040,1060,5404300,"2023-07-18","BNBA"
1070,1160,1035,1115,4034800,"2023-07-20","BNBA"
1115,1140,1060,1100,1265200,"2023-07-21","BNBA"
1115,1245,1115,1180,5264200,"2023-07-24","BNBA"
1185,1230,1150,1160,1827100,"2023-07-25","BNBA"
1170,1170,1100,1125,1008200,"2023-07-26","BNBA"
1125,1150,1105,1105,1133700,"2023-07-27","BNBA"
1105,1125,1040,1065,982600,"2023-07-28","BNBA"
1065,1130,1065,1090,753800,"2023-07-31","BNBA"
1090,1125,990,1005,1229000,"2023-08-01","BNBA"
1005,1035,895,980,1970600,"2023-08-02","BNBA"
980,1020,975,995,500100,"2023-08-03","BNBA"
1000,1005,945,970,489100,"2023-08-04","BNBA"
990,995,960,980,373100,"2023-08-07","BNBA"
985,985,955,955,690200,"2023-08-08","BNBA"
955,1000,930,985,615800,"2023-08-09","BNBA"
985,985,945,960,519200,"2023-08-10","BNBA"
960,965,945,945,180500,"2023-08-11","BNBA"
960,990,930,945,468200,"2023-08-14","BNBA"
960,975,920,925,524100,"2023-08-15","BNBA"
925,960,895,930,974500,"2023-08-16","BNBA"
950,950,880,885,837400,"2023-08-18","BNBA"
885,910,880,885,481300,"2023-08-21","BNBA"
880,900,840,900,609700,"2023-08-22","BNBA"
900,920,890,900,258700,"2023-08-23","BNBA"
900,935,890,925,931000,"2023-08-24","BNBA"
930,950,900,910,381200,"2023-08-25","BNBA"
905,920,900,910,229200,"2023-08-28","BNBA"
910,910,870,895,481800,"2023-08-29","BNBA"
900,900,860,865,806300,"2023-08-30","BNBA"
865,900,825,840,1056500,"2023-08-31","BNBA"
840,875,840,875,298600,"2023-09-01","BNBA"
875,875,845,855,858800,"2023-09-04","BNBA"
850,885,830,850,1140300,"2023-09-05","BNBA"
850,850,825,845,415700,"2023-09-06","BNBA"
850,870,835,865,629300,"2023-09-07","BNBA"
870,875,845,845,115100,"2023-09-08","BNBA"
845,865,830,845,470800,"2023-09-11","BNBA"
860,860,820,820,432800,"2023-09-12","BNBA"
820,850,775,795,1494800,"2023-09-13","BNBA"
795,795,775,775,228100,"2023-09-14","BNBA"
775,815,740,765,1692800,"2023-09-15","BNBA"
765,765,730,755,796500,"2023-09-18","BNBA"
760,820,730,810,1129500,"2023-09-19","BNBA"
810,820,780,800,359000,"2023-09-20","BNBA"
800,805,770,785,141000,"2023-09-21","BNBA"
775,840,775,795,1571800,"2023-09-22","BNBA"
795,795,785,790,86900,"2023-09-25","BNBA"
795,795,765,765,229500,"2023-09-26","BNBA"
765,790,760,780,200700,"2023-09-27","BNBA"
780,785,740,740,2043800,"2023-09-29","BNBA"
745,755,720,750,211700,"2023-10-02","BNBA"
750,760,730,730,248400,"2023-10-03","BNBA"
730,730,715,720,377600,"2023-10-04","BNBA"
750,750,705,745,349300,"2023-10-05","BNBA"
745,760,720,745,262000,"2023-10-06","BNBA"
740,755,735,735,90800,"2023-10-09","BNBA"
735,785,735,775,389600,"2023-10-10","BNBA"
785,790,755,760,227900,"2023-10-11","BNBA"
760,780,755,755,192700,"2023-10-12","BNBA"
755,780,730,770,100200,"2023-10-13","BNBA"
770,770,735,735,300300,"2023-10-16","BNBA"
735,890,725,740,1438100,"2023-10-17","BNBA"
750,770,740,745,251000,"2023-10-18","BNBA"
745,790,735,745,1527500,"2023-10-19","BNBA"
745,770,720,750,152000,"2023-10-20","BNBA"
740,770,710,710,426600,"2023-10-23","BNBA"
710,730,710,715,153900,"2023-10-24","BNBA"
715,740,710,730,225100,"2023-10-25","BNBA"
730,740,710,720,82800,"2023-10-26","BNBA"
710,720,600,700,913400,"2023-10-27","BNBA"
700,715,675,710,115000,"2023-10-30","BNBA"
710,725,700,715,153400,"2023-10-31","BNBA"
700,715,685,695,102400,"2023-11-01","BNBA"
710,760,695,715,2370400,"2023-11-02","BNBA"
715,755,715,740,495200,"2023-11-03","BNBA"
765,765,735,735,651600,"2023-11-06","BNBA"
740,770,725,735,481500,"2023-11-07","BNBA"
745,745,725,725,46900,"2023-11-08","BNBA"
725,765,725,745,134300,"2023-11-09","BNBA"
745,750,730,735,78300,"2023-11-10","BNBA"
735,745,715,725,39700,"2023-11-13","BNBA"
710,745,700,705,694400,"2023-11-14","BNBA"
715,750,715,735,417800,"2023-11-15","BNBA"
740,745,720,725,149000,"2023-11-16","BNBA"
725,740,710,720,191200,"2023-11-17","BNBA"
720,730,710,710,71800,"2023-11-20","BNBA"
710,725,705,725,5700,"2023-11-21","BNBA"
720,725,695,705,92800,"2023-11-22","BNBA"
710,825,695,770,1597000,"2023-11-23","BNBA"
770,880,760,835,3811200,"2023-11-24","BNBA"
845,880,770,790,2659300,"2023-11-27","BNBA"
800,825,745,795,755900,"2023-11-28","BNBA"
795,820,775,795,431600,"2023-11-29","BNBA"
790,820,775,785,756700,"2023-11-30","BNBA"
785,865,755,835,2204700,"2023-12-01","BNBA"
835,855,800,800,1519500,"2023-12-04","BNBA"
810,825,785,805,320500,"2023-12-05","BNBA"
805,855,780,800,714000,"2023-12-06","BNBA"
800,820,775,780,209200,"2023-12-07","BNBA"
785,800,780,785,449000,"2023-12-08","BNBA"
785,810,760,765,903500,"2023-12-11","BNBA"
770,905,770,815,5657100,"2023-12-12","BNBA"
820,855,790,795,1480500,"2023-12-13","BNBA"
820,825,790,800,1108300,"2023-12-14","BNBA"
805,810,780,780,361100,"2023-12-15","BNBA"
785,800,730,745,739400,"2023-12-18","BNBA"
745,775,730,750,819400,"2023-12-19","BNBA"
760,770,735,750,3e+05,"2023-12-20","BNBA"
750,755,740,750,81100,"2023-12-21","BNBA"
750,790,740,740,710700,"2023-12-22","BNBA"
745,760,745,750,504700,"2023-12-27","BNBA"
750,760,745,750,256200,"2023-12-28","BNBA"
760,760,740,745,232400,"2023-12-29","BNBA"
750,760,750,755,85800,"2024-01-02","BNBA"
755,800,740,760,415000,"2024-01-03","BNBA"
775,775,735,760,193300,"2024-01-04","BNBA"
760,770,740,760,181300,"2024-01-05","BNBA"
745,770,720,750,271300,"2024-01-08","BNBA"
745,760,740,755,92100,"2024-01-09","BNBA"
745,755,720,745,588600,"2024-01-10","BNBA"
745,745,710,725,1431300,"2024-01-11","BNBA"
725,725,640,695,2628100,"2024-01-12","BNBA"
695,735,675,725,1287500,"2024-01-15","BNBA"
725,730,695,705,216900,"2024-01-16","BNBA"
705,715,690,690,275700,"2024-01-17","BNBA"
690,705,690,705,146100,"2024-01-18","BNBA"
705,715,690,695,317800,"2024-01-19","BNBA"
695,710,680,700,220000,"2024-01-22","BNBA"
705,705,680,695,322800,"2024-01-23","BNBA"
660,700,660,695,266000,"2024-01-24","BNBA"
685,700,685,690,69000,"2024-01-25","BNBA"
685,700,675,675,120800,"2024-01-26","BNBA"
675,700,675,685,29200,"2024-01-29","BNBA"
685,685,660,675,97000,"2024-01-30","BNBA"
675,685,670,670,123400,"2024-01-31","BNBA"
670,680,650,660,510400,"2024-02-01","BNBA"
660,670,645,660,100300,"2024-02-02","BNBA"
660,720,650,685,665400,"2024-02-05","BNBA"
680,700,655,665,112000,"2024-02-06","BNBA"
670,695,670,670,117200,"2024-02-07","BNBA"
665,675,655,665,94300,"2024-02-12","BNBA"
665,665,650,650,38000,"2024-02-13","BNBA"
675,675,650,660,100800,"2024-02-15","BNBA"
660,675,650,655,124600,"2024-02-16","BNBA"
655,660,650,650,44500,"2024-02-19","BNBA"
650,660,640,650,123900,"2024-02-20","BNBA"
650,655,645,655,154100,"2024-02-21","BNBA"
645,650,635,650,90100,"2024-02-22","BNBA"
650,655,640,655,97400,"2024-02-23","BNBA"
650,655,645,650,161700,"2024-02-26","BNBA"
655,655,645,650,140200,"2024-02-27","BNBA"
650,655,650,650,248000,"2024-02-28","BNBA"
650,655,645,650,688500,"2024-02-29","BNBA"
655,660,640,645,513800,"2024-03-01","BNBA"
640,655,640,645,1051400,"2024-03-04","BNBA"
645,660,640,650,605500,"2024-03-05","BNBA"
650,675,645,660,1412500,"2024-03-06","BNBA"
675,680,635,645,1666500,"2024-03-07","BNBA"
655,670,640,650,394300,"2024-03-08","BNBA"
650,650,620,625,361800,"2024-03-13","BNBA"
630,645,620,625,255800,"2024-03-14","BNBA"
625,640,620,625,36400,"2024-03-15","BNBA"
625,635,610,620,358700,"2024-03-18","BNBA"
630,630,605,615,130800,"2024-03-19","BNBA"
615,615,595,610,196300,"2024-03-20","BNBA"
605,630,600,620,351300,"2024-03-21","BNBA"
620,655,600,635,1021000,"2024-03-22","BNBA"
655,655,615,625,676600,"2024-03-25","BNBA"
650,650,620,635,1859500,"2024-03-26","BNBA"
635,645,625,640,176100,"2024-03-27","BNBA"
635,645,630,640,187300,"2024-03-28","BNBA"
645,650,625,650,442000,"2024-04-01","BNBA"
650,650,640,645,66900,"2024-04-02","BNBA"
650,650,635,640,70900,"2024-04-03","BNBA"
640,650,640,650,684500,"2024-04-04","BNBA"
650,650,635,645,182900,"2024-04-05","BNBA"
650,650,615,635,111700,"2024-04-16","BNBA"
640,640,625,630,103800,"2024-04-17","BNBA"
630,635,625,635,159800,"2024-04-18","BNBA"
630,630,615,625,219000,"2024-04-19","BNBA"
615,670,605,655,634600,"2024-04-22","BNBA"
655,660,630,630,657000,"2024-04-23","BNBA"
620,645,615,620,209400,"2024-04-24","BNBA"
625,650,620,640,136500,"2024-04-25","BNBA"
640,640,610,615,475000,"2024-04-26","BNBA"
615,620,580,585,783700,"2024-04-29","BNBA"
585,655,570,600,1353800,"2024-04-30","BNBA"
605,620,590,600,197100,"2024-05-02","BNBA"
600,600,595,600,37700,"2024-05-03","BNBA"
600,600,590,600,57500,"2024-05-06","BNBA"
600,610,585,600,169200,"2024-05-07","BNBA"
590,600,585,585,79400,"2024-05-08","BNBA"
585,590,580,585,232900,"2024-05-13","BNBA"
585,685,585,605,4099400,"2024-05-14","BNBA"
620,620,595,620,478200,"2024-05-15","BNBA"
625,630,600,610,285600,"2024-05-16","BNBA"
605,615,600,615,291200,"2024-05-17","BNBA"
615,670,610,630,1814700,"2024-05-20","BNBA"
630,635,615,615,2e+05,"2024-05-21","BNBA"
615,640,605,605,481900,"2024-05-22","BNBA"
610,630,605,610,141200,"2024-05-27","BNBA"
610,620,600,600,171600,"2024-05-28","BNBA"
605,615,600,610,129700,"2024-05-29","BNBA"
605,605,600,605,267600,"2024-05-30","BNBA"
600,605,590,600,420000,"2024-05-31","BNBA"
595,600,590,590,149200,"2024-06-03","BNBA"
600,600,595,595,281700,"2024-06-04","BNBA"
595,650,585,605,7295000,"2024-06-05","BNBA"
610,610,595,595,266800,"2024-06-06","BNBA"
600,605,590,590,448900,"2024-06-07","BNBA"
590,640,585,605,9227600,"2024-06-10","BNBA"
605,610,595,595,385000,"2024-06-11","BNBA"
605,605,590,590,114000,"2024-06-12","BNBA"
590,625,590,595,4513000,"2024-06-13","BNBA"
590,600,590,595,76400,"2024-06-14","BNBA"
595,600,590,600,53400,"2024-06-19","BNBA"
605,605,590,595,56500,"2024-06-20","BNBA"
600,645,600,610,2446400,"2024-06-21","BNBA"
610,630,610,620,673800,"2024-06-24","BNBA"
620,620,605,615,126700,"2024-06-25","BNBA"
620,620,610,615,57900,"2024-06-26","BNBA"
610,680,610,630,8447100,"2024-06-27","BNBA"
635,655,620,625,4065400,"2024-06-28","BNBA"
625,640,620,625,288400,"2024-07-01","BNBA"
635,640,625,635,240100,"2024-07-02","BNBA"
650,650,620,625,299600,"2024-07-03","BNBA"
625,660,610,620,4333800,"2024-07-04","BNBA"
625,665,595,610,8454100,"2024-07-05","BNBA"
620,630,600,615,290000,"2024-07-08","BNBA"
615,625,615,615,209800,"2024-07-09","BNBA"
625,625,605,610,187700,"2024-07-10","BNBA"
605,620,605,615,83500,"2024-07-11","BNBA"
615,620,615,620,95900,"2024-07-12","BNBA"
615,625,615,625,265400,"2024-07-15","BNBA"
615,630,615,620,178600,"2024-07-16","BNBA"
620,640,615,635,741300,"2024-07-17","BNBA"
640,655,620,635,1745800,"2024-07-18","BNBA"
630,680,630,650,2697000,"2024-07-19","BNBA"
650,740,650,720,6189900,"2024-07-22","BNBA"
740,755,720,730,1843200,"2024-07-23","BNBA"
725,740,700,730,742300,"2024-07-24","BNBA"
720,730,700,720,1056900,"2024-07-25","BNBA"
730,740,710,710,281900,"2024-07-26","BNBA"
700,740,700,720,336300,"2024-07-29","BNBA"
720,740,720,730,477000,"2024-07-30","BNBA"
730,740,720,725,516600,"2024-07-31","BNBA"
725,765,710,760,1598700,"2024-08-01","BNBA"
760,855,730,830,4771600,"2024-08-02","BNBA"
835,880,760,805,9298700,"2024-08-05","BNBA"
805,835,785,830,1251200,"2024-08-06","BNBA"
830,980,830,915,6463500,"2024-08-07","BNBA"
925,950,885,915,2705800,"2024-08-08","BNBA"
915,920,855,865,1570500,"2024-08-09","BNBA"
865,875,795,800,2505500,"2024-08-12","BNBA"
805,825,770,825,1433100,"2024-08-13","BNBA"
830,845,810,825,651700,"2024-08-14","BNBA"
830,850,820,825,508100,"2024-08-15","BNBA"
815,835,815,820,175300,"2024-08-16","BNBA"
825,835,810,815,167700,"2024-08-19","BNBA"
810,900,810,855,1701800,"2024-08-20","BNBA"
865,880,815,835,1093200,"2024-08-21","BNBA"
835,845,815,835,239000,"2024-08-22","BNBA"
830,855,820,835,267800,"2024-08-23","BNBA"
835,850,815,820,253400,"2024-08-26","BNBA"
820,830,810,820,190800,"2024-08-27","BNBA"
825,830,795,795,874500,"2024-08-28","BNBA"
790,790,735,740,1576600,"2024-08-29","BNBA"
790,825,745,790,6485100,"2024-08-30","BNBA"
785,805,775,790,1180800,"2024-09-02","BNBA"
790,800,770,790,671900,"2024-09-03","BNBA"
785,825,780,790,1573300,"2024-09-04","BNBA"
805,810,775,790,373800,"2024-09-05","BNBA"
790,790,775,775,165000,"2024-09-06","BNBA"
765,790,760,760,496700,"2024-09-09","BNBA"
775,775,750,765,96800,"2024-09-10","BNBA"
765,765,730,740,858100,"2024-09-11","BNBA"
720,750,720,740,1315600,"2024-09-12","BNBA"
740,755,735,750,78200,"2024-09-13","BNBA"
760,775,750,755,441600,"2024-09-17","BNBA"
760,775,745,750,197800,"2024-09-18","BNBA"
760,770,730,730,670400,"2024-09-19","BNBA"
735,745,710,710,2186100,"2024-09-20","BNBA"
715,785,695,750,13678200,"2024-09-23","BNBA"
755,755,735,740,301300,"2024-09-24","BNBA"
740,755,725,745,502500,"2024-09-25","BNBA"
750,750,720,730,177400,"2024-09-26","BNBA"
735,745,715,730,620900,"2024-09-27","BNBA"
730,730,695,715,675000,"2024-09-30","BNBA"
720,720,675,690,1631400,"2024-10-01","BNBA"
710,710,640,670,1776500,"2024-10-02","BNBA"
675,675,650,655,768100,"2024-10-03","BNBA"
640,670,615,660,810200,"2024-10-04","BNBA"
660,680,655,675,218700,"2024-10-07","BNBA"
675,680,645,645,1113900,"2024-10-08","BNBA"
650,665,650,660,906500,"2024-10-09","BNBA"
660,670,635,660,160600,"2024-10-10","BNBA"
670,695,665,665,272900,"2024-10-11","BNBA"
655,680,650,660,438500,"2024-10-14","BNBA"
660,670,650,665,375200,"2024-10-15","BNBA"
670,680,665,670,124900,"2024-10-16","BNBA"
680,730,670,710,1667200,"2024-10-17","BNBA"
720,720,705,710,510700,"2024-10-18","BNBA"
705,750,705,740,2014800,"2024-10-21","BNBA"
740,780,735,775,9682800,"2024-10-22","BNBA"
775,785,745,755,1481200,"2024-10-23","BNBA"
765,775,740,750,7258000,"2024-10-24","BNBA"
760,760,725,730,370300,"2024-10-25","BNBA"
760,760,710,720,467600,"2024-10-28","BNBA"
710,740,675,720,1151500,"2024-10-29","BNBA"
720,720,695,715,252200,"2024-10-30","BNBA"
710,730,700,715,226400,"2024-10-31","BNBA"
720,720,700,705,100900,"2024-11-01","BNBA"