"Open","High","Low","Close","Volume","Date","Emiten"
6602.96728515625,6700.06982421875,6457.31396484375,6602.96728515625,719858,"2007-01-02","BDMN"
6651.5185546875,6651.5185546875,6457.31396484375,6651.5185546875,4,"2007-01-03","BDMN"
6700.06982421875,6748.62109375,6651.5185546875,6700.06982421875,4,"2007-01-04","BDMN"
6651.5185546875,6700.06982421875,6602.96728515625,6651.5185546875,4,"2007-01-05","BDMN"
6505.86474609375,6602.96728515625,6408.7626953125,6505.86474609375,4,"2007-01-08","BDMN"
6505.86474609375,6554.416015625,6117.455078125,6166.00634765625,3799079,"2007-01-09","BDMN"
6117.455078125,6117.455078125,5583.3916015625,5777.5966796875,18355353,"2007-01-10","BDMN"
5777.5966796875,6117.455078125,5777.5966796875,5777.5966796875,4,"2007-01-11","BDMN"
5777.5966796875,5923.25,5534.84033203125,5777.5966796875,4,"2007-01-12","BDMN"
5826.14794921875,6311.66015625,5826.14794921875,6166.00634765625,9605832,"2007-01-15","BDMN"
6311.66015625,6311.66015625,6166.00634765625,6311.66015625,4,"2007-01-16","BDMN"
6457.31396484375,6505.86474609375,6117.455078125,6457.31396484375,4,"2007-01-17","BDMN"
6214.5576171875,6457.31396484375,6214.5576171875,6214.5576171875,4,"2007-01-18","BDMN"
6117.455078125,6166.00634765625,6068.90380859375,6117.455078125,3491157,"2007-01-19","BDMN"
6263.10888671875,6311.66015625,6166.00634765625,6263.10888671875,4,"2007-01-22","BDMN"
6311.66015625,6311.66015625,6214.5576171875,6311.66015625,4,"2007-01-23","BDMN"
6068.90380859375,6214.5576171875,6068.90380859375,6068.90380859375,4,"2007-01-24","BDMN"
5971.80126953125,6166.00634765625,5971.80126953125,5971.80126953125,4,"2007-01-25","BDMN"
5923.25,5923.25,5729.04541015625,5923.25,4,"2007-01-26","BDMN"
5971.80126953125,6020.3525390625,5826.14794921875,5971.80126953125,4,"2007-01-29","BDMN"
5874.69921875,6020.3525390625,5826.14794921875,5874.69921875,4,"2007-01-30","BDMN"
5729.04541015625,5923.25,5631.94287109375,5729.04541015625,4,"2007-01-31","BDMN"
5826.14794921875,5874.69921875,5729.04541015625,5826.14794921875,4925724,"2007-02-01","BDMN"
5729.04541015625,5874.69921875,5826.14794921875,5729.04541015625,4,"2007-02-02","BDMN"
5631.94287109375,5777.5966796875,5631.94287109375,5631.94287109375,4,"2007-02-05","BDMN"
5631.94287109375,5777.5966796875,5583.3916015625,5631.94287109375,6386037,"2007-02-06","BDMN"
5729.04541015625,5874.69921875,5631.94287109375,5729.04541015625,8473523,"2007-02-07","BDMN"
5583.3916015625,5729.04541015625,5583.3916015625,5583.3916015625,4,"2007-02-08","BDMN"
5340.63525390625,5631.94287109375,5243.533203125,5340.63525390625,4,"2007-02-09","BDMN"
5437.73779296875,5534.84033203125,5194.98193359375,5437.73779296875,4,"2007-02-12","BDMN"
5534.84033203125,5583.3916015625,5437.73779296875,5534.84033203125,4,"2007-02-13","BDMN"
5826.14794921875,5923.25,5631.94287109375,5826.14794921875,4,"2007-02-14","BDMN"
5826.14794921875,5971.80126953125,5729.04541015625,5826.14794921875,4,"2007-02-15","BDMN"
5923.25,6020.3525390625,5777.5966796875,5923.25,8455501,"2007-02-16","BDMN"
5874.69921875,5923.25,5826.14794921875,5874.69921875,4,"2007-02-19","BDMN"
5826.14794921875,5826.14794921875,5826.14794921875,5826.14794921875,317190,"2007-02-20","BDMN"
5874.69921875,5923.25,5826.14794921875,5874.69921875,4,"2007-02-21","BDMN"
5729.04541015625,6020.3525390625,5729.04541015625,5729.04541015625,4,"2007-02-22","BDMN"
5729.04541015625,5729.04541015625,5680.494140625,5729.04541015625,4,"2007-02-23","BDMN"
5631.94287109375,5729.04541015625,5583.3916015625,5631.94287109375,4,"2007-02-26","BDMN"
5631.94287109375,5729.04541015625,5534.84033203125,5631.94287109375,4,"2007-02-27","BDMN"
5583.3916015625,5583.3916015625,5049.328125,5583.3916015625,4,"2007-02-28","BDMN"
5680.494140625,5826.14794921875,5583.3916015625,5680.494140625,4,"2007-03-01","BDMN"
5534.84033203125,5583.3916015625,5486.2890625,5534.84033203125,4,"2007-03-02","BDMN"
5194.98193359375,5486.2890625,5146.4306640625,5194.98193359375,4,"2007-03-05","BDMN"
5534.84033203125,5583.3916015625,5292.083984375,5534.84033203125,4,"2007-03-06","BDMN"
5631.94287109375,5680.494140625,5534.84033203125,5631.94287109375,8812340,"2007-03-07","BDMN"
5826.14794921875,5971.80126953125,5680.494140625,5826.14794921875,4,"2007-03-08","BDMN"
5729.04541015625,5874.69921875,5680.494140625,5729.04541015625,4,"2007-03-09","BDMN"
5777.5966796875,5826.14794921875,5729.04541015625,5777.5966796875,4,"2007-03-12","BDMN"
5729.04541015625,5826.14794921875,5680.494140625,5729.04541015625,4,"2007-03-13","BDMN"
5729.04541015625,5729.04541015625,5631.94287109375,5729.04541015625,4,"2007-03-14","BDMN"
5777.5966796875,5826.14794921875,5777.5966796875,5777.5966796875,3215675,"2007-03-15","BDMN"
5826.14794921875,5874.69921875,5729.04541015625,5826.14794921875,4,"2007-03-16","BDMN"
5874.69921875,6020.3525390625,5826.14794921875,5874.69921875,3100333,"2007-03-20","BDMN"
6166.00634765625,6263.10888671875,5874.69921875,6166.00634765625,4,"2007-03-21","BDMN"
6214.5576171875,6311.66015625,6166.00634765625,6214.5576171875,4526661,"2007-03-22","BDMN"
6166.00634765625,6602.96728515625,6166.00634765625,6554.416015625,11358620,"2007-03-23","BDMN"
6311.66015625,6505.86474609375,6214.5576171875,6311.66015625,4,"2007-03-26","BDMN"
6311.66015625,6457.31396484375,6263.10888671875,6311.66015625,1521073,"2007-03-27","BDMN"
6117.455078125,6311.66015625,6020.3525390625,6117.455078125,4,"2007-03-28","BDMN"
5923.25,6117.455078125,5874.69921875,5923.25,4,"2007-03-29","BDMN"
6020.3525390625,6360.21142578125,6020.3525390625,6360.21142578125,8521926,"2007-03-30","BDMN"
6457.31396484375,6505.86474609375,6360.21142578125,6457.31396484375,4,"2007-04-02","BDMN"
6457.31396484375,6651.5185546875,6457.31396484375,6457.31396484375,6993128,"2007-04-03","BDMN"
6651.5185546875,6651.5185546875,6505.86474609375,6651.5185546875,4,"2007-04-04","BDMN"
6408.7626953125,6554.416015625,6263.10888671875,6408.7626953125,4,"2007-04-05","BDMN"
6311.66015625,6457.31396484375,6263.10888671875,6311.66015625,4,"2007-04-09","BDMN"
6311.66015625,6408.7626953125,6214.5576171875,6311.66015625,1381015,"2007-04-10","BDMN"
6311.66015625,6360.21142578125,6263.10888671875,6311.66015625,4,"2007-04-11","BDMN"
6360.21142578125,6360.21142578125,6214.5576171875,6360.21142578125,4,"2007-04-12","BDMN"
6360.21142578125,6360.21142578125,6263.10888671875,6360.21142578125,4,"2007-04-13","BDMN"
6505.86474609375,6554.416015625,6360.21142578125,6505.86474609375,4,"2007-04-16","BDMN"
6505.86474609375,6554.416015625,6457.31396484375,6505.86474609375,1581319,"2007-04-17","BDMN"
6408.7626953125,6505.86474609375,6311.66015625,6408.7626953125,4,"2007-04-18","BDMN"
6311.66015625,6408.7626953125,6214.5576171875,6311.66015625,4,"2007-04-19","BDMN"
6360.21142578125,6505.86474609375,6311.66015625,6505.86474609375,1652893,"2007-04-20","BDMN"
6505.86474609375,6554.416015625,6408.7626953125,6505.86474609375,3139982,"2007-04-23","BDMN"
6505.86474609375,6651.5185546875,6457.31396484375,6505.86474609375,4,"2007-04-24","BDMN"
6408.7626953125,6505.86474609375,6408.7626953125,6408.7626953125,4,"2007-04-25","BDMN"
6554.416015625,6554.416015625,6457.31396484375,6554.416015625,4,"2007-04-26","BDMN"
6602.96728515625,6700.06982421875,6554.416015625,6602.96728515625,7795373,"2007-04-27","BDMN"
6602.96728515625,6602.96728515625,6214.5576171875,6263.10888671875,4759920,"2007-04-30","BDMN"
6311.66015625,6360.21142578125,6166.00634765625,6311.66015625,4,"2007-05-01","BDMN"
6457.31396484375,6457.31396484375,6360.21142578125,6457.31396484375,4,"2007-05-02","BDMN"
6505.86474609375,6554.416015625,6408.7626953125,6505.86474609375,4,"2007-05-03","BDMN"
6554.416015625,6554.416015625,6457.31396484375,6554.416015625,1388224,"2007-05-04","BDMN"
6602.96728515625,6602.96728515625,6505.86474609375,6602.96728515625,696171,"2007-05-07","BDMN"
6602.96728515625,6651.5185546875,6602.96728515625,6602.96728515625,3328442,"2007-05-08","BDMN"
6554.416015625,6942.826171875,6554.416015625,6894.27490234375,6137331,"2007-05-09","BDMN"
6942.826171875,6991.37744140625,6797.17236328125,6942.826171875,2913932,"2007-05-10","BDMN"
6797.17236328125,6845.7236328125,6700.06982421875,6797.17236328125,1198218,"2007-05-11","BDMN"
6748.62109375,6894.27490234375,6700.06982421875,6748.62109375,4,"2007-05-14","BDMN"
6651.5185546875,6797.17236328125,6651.5185546875,6651.5185546875,4,"2007-05-15","BDMN"
6845.7236328125,7039.9287109375,6651.5185546875,6845.7236328125,4,"2007-05-16","BDMN"
7137.03076171875,7282.6845703125,6845.7236328125,7137.03076171875,4,"2007-05-21","BDMN"
7088.47998046875,7137.03076171875,6991.37744140625,7088.47998046875,4,"2007-05-22","BDMN"
7137.03076171875,7331.23583984375,7088.47998046875,7137.03076171875,4,"2007-05-23","BDMN"
6845.7236328125,7185.58203125,6845.7236328125,6845.7236328125,4,"2007-05-24","BDMN"
6845.7236328125,6845.7236328125,6700.06982421875,6845.7236328125,4,"2007-05-25","BDMN"
6797.17236328125,6894.27490234375,6797.17236328125,6797.17236328125,4,"2007-05-28","BDMN"
6748.62109375,6797.17236328125,6651.5185546875,6748.62109375,4,"2007-05-29","BDMN"
6554.416015625,6797.17236328125,6554.416015625,6554.416015625,4,"2007-05-30","BDMN"
6797.17236328125,7185.58203125,6700.06982421875,6797.17236328125,2396437,"2007-05-31","BDMN"
7039.9287109375,7137.03076171875,6845.7236328125,7039.9287109375,4,"2007-06-04","BDMN"
7088.47998046875,7185.58203125,7088.47998046875,7088.47998046875,6612602,"2007-06-05","BDMN"
7331.23583984375,7331.23583984375,7137.03076171875,7331.23583984375,4,"2007-06-06","BDMN"
7282.6845703125,7282.6845703125,7185.58203125,7282.6845703125,1799645,"2007-06-07","BDMN"
7039.9287109375,7137.03076171875,6991.37744140625,7039.9287109375,4,"2007-06-08","BDMN"
7137.03076171875,7185.58203125,7137.03076171875,7137.03076171875,1055071,"2007-06-11","BDMN"
7282.6845703125,7282.6845703125,7137.03076171875,7282.6845703125,4,"2007-06-12","BDMN"
7088.47998046875,7331.23583984375,7088.47998046875,7088.47998046875,4,"2007-06-13","BDMN"
7185.58203125,7185.58203125,7088.47998046875,7185.58203125,4,"2007-06-14","BDMN"
7185.58203125,7234.13330078125,7137.03076171875,7185.58203125,4,"2007-06-15","BDMN"
7185.58203125,7185.58203125,7137.03076171875,7185.58203125,350660,"2007-06-18","BDMN"
7185.58203125,7185.58203125,7137.03076171875,7185.58203125,4,"2007-06-19","BDMN"
7234.13330078125,7234.13330078125,7185.58203125,7234.13330078125,4,"2007-06-20","BDMN"
7379.787109375,7379.787109375,7185.58203125,7379.787109375,4,"2007-06-21","BDMN"
7234.13330078125,7379.787109375,7234.13330078125,7234.13330078125,4,"2007-06-22","BDMN"
7039.9287109375,7234.13330078125,7039.9287109375,7039.9287109375,4,"2007-06-25","BDMN"
6845.7236328125,7088.47998046875,6797.17236328125,6845.7236328125,4,"2007-06-26","BDMN"
6797.17236328125,6797.17236328125,6651.5185546875,6797.17236328125,4,"2007-06-27","BDMN"
6748.62109375,6845.7236328125,6700.06982421875,6748.62109375,4,"2007-06-28","BDMN"
6748.62109375,6797.17236328125,6602.96728515625,6700.06982421875,4,"2007-06-29","BDMN"
6748.62109375,6797.17236328125,6700.06982421875,6748.62109375,4,"2007-07-02","BDMN"
7088.47998046875,7088.47998046875,6748.62109375,7088.47998046875,4,"2007-07-03","BDMN"
7282.6845703125,7525.44091796875,7137.03076171875,7282.6845703125,4,"2007-07-04","BDMN"
7282.6845703125,7379.787109375,7088.47998046875,7282.6845703125,2238357,"2007-07-05","BDMN"
7331.23583984375,7331.23583984375,7137.03076171875,7331.23583984375,4,"2007-07-06","BDMN"
7282.6845703125,7768.19677734375,7234.13330078125,7719.64599609375,5260937,"2007-07-09","BDMN"
7913.8505859375,7962.40185546875,7622.54345703125,7913.8505859375,4,"2007-07-10","BDMN"
7865.29931640625,7865.29931640625,7671.0947265625,7865.29931640625,4,"2007-07-11","BDMN"
7913.8505859375,7962.40185546875,7719.64599609375,7913.8505859375,4,"2007-07-12","BDMN"
7962.40185546875,7962.40185546875,7768.19677734375,7962.40185546875,4,"2007-07-13","BDMN"
7962.40185546875,7962.40185546875,7282.6845703125,7282.6845703125,1711594,"2007-07-16","BDMN"
7379.787109375,7865.29931640625,7379.787109375,7865.29931640625,3621432,"2007-07-17","BDMN"
7816.748046875,7962.40185546875,7671.0947265625,7816.748046875,4,"2007-07-18","BDMN"
7913.8505859375,7913.8505859375,7719.64599609375,7913.8505859375,4,"2007-07-19","BDMN"
7865.29931640625,7913.8505859375,7768.19677734375,7865.29931640625,4,"2007-07-20","BDMN"
7768.19677734375,8253.708984375,7768.19677734375,8253.708984375,6454007,"2007-07-23","BDMN"
8253.708984375,8787.7724609375,8059.50439453125,8642.119140625,5938572,"2007-07-24","BDMN"
8350.8115234375,8739.2216796875,8302.2607421875,8447.9140625,6905592,"2007-07-25","BDMN"
8447.9140625,8447.9140625,8205.158203125,8350.8115234375,8349942,"2007-07-26","BDMN"
8156.60693359375,8205.158203125,7768.19677734375,7913.8505859375,8326256,"2007-07-27","BDMN"
7865.29931640625,8010.953125,7719.64599609375,8010.953125,6045675,"2007-07-30","BDMN"
8108.0556640625,8205.158203125,8059.50439453125,8205.158203125,4519452,"2007-07-31","BDMN"
7865.29931640625,8059.50439453125,7671.0947265625,7865.29931640625,4,"2007-08-01","BDMN"
7816.748046875,8059.50439453125,7719.64599609375,7816.748046875,4,"2007-08-02","BDMN"
7768.19677734375,7913.8505859375,7671.0947265625,7768.19677734375,4,"2007-08-03","BDMN"
7573.9921875,7573.9921875,7282.6845703125,7476.8896484375,4151799,"2007-08-06","BDMN"
7282.6845703125,7622.54345703125,7185.58203125,7282.6845703125,4,"2007-08-07","BDMN"
7573.9921875,7622.54345703125,7331.23583984375,7573.9921875,4,"2007-08-08","BDMN"
7476.8896484375,7768.19677734375,7428.33837890625,7476.8896484375,4,"2007-08-09","BDMN"
7185.58203125,7282.6845703125,7088.47998046875,7185.58203125,5003992,"2007-08-10","BDMN"
7234.13330078125,7282.6845703125,7185.58203125,7234.13330078125,4319148,"2007-08-13","BDMN"
7137.03076171875,7234.13330078125,7088.47998046875,7137.03076171875,4,"2007-08-14","BDMN"
7039.9287109375,7039.9287109375,6505.86474609375,6505.86474609375,6829898,"2007-08-15","BDMN"
6214.5576171875,6214.5576171875,5971.80126953125,6214.5576171875,13519224,"2007-08-16","BDMN"
6408.7626953125,6942.826171875,6408.7626953125,6942.826171875,7800008,"2007-08-20","BDMN"
6942.826171875,7088.47998046875,6845.7236328125,6942.826171875,4,"2007-08-21","BDMN"
6942.826171875,7428.33837890625,6942.826171875,7379.787109375,5972557,"2007-08-22","BDMN"
7768.19677734375,7962.40185546875,7476.8896484375,7768.19677734375,4,"2007-08-23","BDMN"
7622.54345703125,7671.0947265625,7476.8896484375,7622.54345703125,4,"2007-08-24","BDMN"
7671.0947265625,7768.19677734375,7573.9921875,7719.64599609375,1419119,"2007-08-27","BDMN"
7476.8896484375,7768.19677734375,7476.8896484375,7476.8896484375,4,"2007-08-28","BDMN"
7331.23583984375,7331.23583984375,7137.03076171875,7331.23583984375,4,"2007-08-29","BDMN"
7476.8896484375,7573.9921875,7428.33837890625,7476.8896484375,4,"2007-08-30","BDMN"
7816.748046875,7913.8505859375,7428.33837890625,7816.748046875,4,"2007-08-31","BDMN"
7865.29931640625,7962.40185546875,7816.748046875,7865.29931640625,4,"2007-09-03","BDMN"
7816.748046875,7962.40185546875,7768.19677734375,7816.748046875,4,"2007-09-04","BDMN"
7962.40185546875,8010.953125,7816.748046875,7962.40185546875,4,"2007-09-05","BDMN"
8156.60693359375,8156.60693359375,7913.8505859375,8156.60693359375,4,"2007-09-06","BDMN"
8302.2607421875,8302.2607421875,8156.60693359375,8302.2607421875,4,"2007-09-07","BDMN"
8059.50439453125,8205.158203125,8010.953125,8059.50439453125,4364461,"2007-09-10","BDMN"
7962.40185546875,8108.0556640625,7865.29931640625,7962.40185546875,4,"2007-09-11","BDMN"
8108.0556640625,8108.0556640625,7865.29931640625,8108.0556640625,1571020,"2007-09-12","BDMN"
8010.953125,8010.953125,7913.8505859375,8010.953125,4,"2007-09-13","BDMN"
7962.40185546875,8010.953125,7816.748046875,7962.40185546875,4,"2007-09-14","BDMN"
7816.748046875,7962.40185546875,7671.0947265625,7816.748046875,4,"2007-09-17","BDMN"
7816.748046875,7816.748046875,7719.64599609375,7816.748046875,4,"2007-09-18","BDMN"
8010.953125,8010.953125,7913.8505859375,8010.953125,4,"2007-09-19","BDMN"
8010.953125,8108.0556640625,7962.40185546875,8010.953125,4,"2007-09-20","BDMN"
8059.50439453125,8059.50439453125,7962.40185546875,8059.50439453125,4,"2007-09-21","BDMN"
8059.50439453125,8205.158203125,8010.953125,8108.0556640625,4460237,"2007-09-24","BDMN"
8010.953125,8059.50439453125,7962.40185546875,8059.50439453125,1507685,"2007-09-25","BDMN"
8108.0556640625,8108.0556640625,8010.953125,8108.0556640625,4,"2007-09-26","BDMN"
8205.158203125,8205.158203125,8108.0556640625,8205.158203125,4,"2007-09-27","BDMN"
8205.158203125,8205.158203125,8059.50439453125,8205.158203125,4,"2007-09-28","BDMN"
8205.158203125,8205.158203125,8156.60693359375,8205.158203125,4,"2007-10-01","BDMN"
8253.708984375,8399.36328125,8205.158203125,8399.36328125,5484412,"2007-10-02","BDMN"
8205.158203125,8447.9140625,8059.50439453125,8205.158203125,4,"2007-10-03","BDMN"
8545.0166015625,8545.0166015625,8205.158203125,8545.0166015625,4,"2007-10-04","BDMN"
8496.4658203125,8545.0166015625,8399.36328125,8496.4658203125,4,"2007-10-05","BDMN"
8642.119140625,8836.32421875,8447.9140625,8642.119140625,4,"2007-10-08","BDMN"
8545.0166015625,8739.2216796875,8496.4658203125,8545.0166015625,4,"2007-10-09","BDMN"
8787.7724609375,8836.32421875,8593.568359375,8787.7724609375,4,"2007-10-10","BDMN"
8642.119140625,8884.875,8545.0166015625,8642.119140625,4,"2007-10-11","BDMN"
8642.119140625,8642.119140625,8350.8115234375,8350.8115234375,2732680,"2007-10-17","BDMN"
8350.8115234375,8593.568359375,8350.8115234375,8350.8115234375,4,"2007-10-18","BDMN"
8350.8115234375,8447.9140625,8205.158203125,8350.8115234375,4,"2007-10-19","BDMN"
8156.60693359375,8205.158203125,7962.40185546875,8205.158203125,1215726,"2007-10-22","BDMN"
8253.708984375,8593.568359375,8253.708984375,8593.568359375,2204887,"2007-10-23","BDMN"
8642.119140625,8690.669921875,8350.8115234375,8447.9140625,1270307,"2007-10-24","BDMN"
8593.568359375,8642.119140625,8399.36328125,8593.568359375,4,"2007-10-25","BDMN"
8739.2216796875,8836.32421875,8350.8115234375,8399.36328125,7058008,"2007-10-26","BDMN"
8545.0166015625,8739.2216796875,8496.4658203125,8642.119140625,3396927,"2007-10-29","BDMN"
8642.119140625,8836.32421875,8593.568359375,8642.119140625,4273836,"2007-10-30","BDMN"
8399.36328125,8593.568359375,8350.8115234375,8399.36328125,4,"2007-10-31","BDMN"
8593.568359375,8787.7724609375,8496.4658203125,8593.568359375,3702274,"2007-11-01","BDMN"
8399.36328125,8593.568359375,8302.2607421875,8545.0166015625,4734174,"2007-11-02","BDMN"
8545.0166015625,8545.0166015625,8205.158203125,8302.2607421875,2578719,"2007-11-05","BDMN"
8350.8115234375,8399.36328125,8253.708984375,8302.2607421875,440256,"2007-11-06","BDMN"
8399.36328125,8399.36328125,8156.60693359375,8156.60693359375,1519014,"2007-11-07","BDMN"
8059.50439453125,8108.0556640625,7962.40185546875,8059.50439453125,2914962,"2007-11-08","BDMN"
8059.50439453125,8350.8115234375,8059.50439453125,8302.2607421875,1251770,"2007-11-09","BDMN"
8253.708984375,8545.0166015625,8059.50439453125,8253.708984375,4,"2007-11-12","BDMN"
8302.2607421875,8496.4658203125,8108.0556640625,8253.708984375,4288768,"2007-11-13","BDMN"
8350.8115234375,8496.4658203125,8302.2607421875,8447.9140625,3753251,"2007-11-14","BDMN"
8447.9140625,8545.0166015625,8205.158203125,8545.0166015625,3132258,"2007-11-15","BDMN"
8302.2607421875,8496.4658203125,8302.2607421875,8496.4658203125,1121495,"2007-11-16","BDMN"
8496.4658203125,8545.0166015625,8350.8115234375,8496.4658203125,827476,"2007-11-19","BDMN"
8496.4658203125,8302.2607421875,8108.0556640625,8302.2607421875,4,"2007-11-20","BDMN"
8302.2607421875,8302.2607421875,7962.40185546875,8156.60693359375,1467522,"2007-11-21","BDMN"
8302.2607421875,8302.2607421875,8059.50439453125,8302.2607421875,4,"2007-11-22","BDMN"
8205.158203125,8302.2607421875,8108.0556640625,8205.158203125,4,"2007-11-23","BDMN"
8205.158203125,8205.158203125,8059.50439453125,8156.60693359375,1517469,"2007-11-26","BDMN"
7962.40185546875,7962.40185546875,7816.748046875,7865.29931640625,4058599,"2007-11-27","BDMN"
7962.40185546875,8059.50439453125,7913.8505859375,8059.50439453125,4265597,"2007-11-28","BDMN"
8108.0556640625,8350.8115234375,8059.50439453125,8205.158203125,4499370,"2007-11-29","BDMN"
8059.50439453125,8253.708984375,7962.40185546875,8059.50439453125,4,"2007-11-30","BDMN"
8156.60693359375,8156.60693359375,7865.29931640625,7913.8505859375,9678436,"2007-12-03","BDMN"
7913.8505859375,7962.40185546875,7816.748046875,7913.8505859375,3809378,"2007-12-04","BDMN"
8059.50439453125,8108.0556640625,7865.29931640625,8059.50439453125,4,"2007-12-05","BDMN"
8156.60693359375,8302.2607421875,8108.0556640625,8253.708984375,6305710,"2007-12-06","BDMN"
8350.8115234375,8350.8115234375,8156.60693359375,8253.708984375,5357227,"2007-12-07","BDMN"
8253.708984375,8350.8115234375,8205.158203125,8253.708984375,2813522,"2007-12-10","BDMN"
8302.2607421875,8350.8115234375,8253.708984375,8350.8115234375,630777,"2007-12-11","BDMN"
8205.158203125,8253.708984375,8156.60693359375,8205.158203125,1120980,"2007-12-12","BDMN"
8156.60693359375,8205.158203125,8059.50439453125,8156.60693359375,3440695,"2007-12-13","BDMN"
8156.60693359375,8156.60693359375,7816.748046875,7865.29931640625,5108521,"2007-12-14","BDMN"
7865.29931640625,7865.29931640625,7476.8896484375,7573.9921875,2860895,"2007-12-17","BDMN"
7476.8896484375,7525.44091796875,7282.6845703125,7331.23583984375,1813033,"2007-12-18","BDMN"
7379.787109375,7476.8896484375,7137.03076171875,7185.58203125,3578694,"2007-12-19","BDMN"
7282.6845703125,7719.64599609375,7282.6845703125,7719.64599609375,2026210,"2007-12-26","BDMN"
7719.64599609375,7913.8505859375,7768.19677734375,7865.29931640625,4,"2007-12-27","BDMN"
7865.29931640625,7816.748046875,7573.9921875,7768.19677734375,4,"2007-12-28","BDMN"
7768.19677734375,7768.19677734375,7768.19677734375,7768.19677734375,0,"2007-12-31","BDMN"
7768.19677734375,7768.19677734375,7573.9921875,7719.64599609375,679694,"2008-01-02","BDMN"
7573.9921875,7671.0947265625,7525.44091796875,7573.9921875,2975207,"2008-01-03","BDMN"
7622.54345703125,7671.0947265625,7428.33837890625,7622.54345703125,4,"2008-01-04","BDMN"
7428.33837890625,7573.9921875,7379.787109375,7428.33837890625,4,"2008-01-07","BDMN"
7379.787109375,7622.54345703125,7234.13330078125,7379.787109375,4,"2008-01-08","BDMN"
7282.6845703125,7428.33837890625,7282.6845703125,7428.33837890625,4419558,"2008-01-09","BDMN"
7428.33837890625,7428.33837890625,7137.03076171875,7185.58203125,3094669,"2008-01-14","BDMN"
7234.13330078125,7282.6845703125,6700.06982421875,6894.27490234375,5203266,"2008-01-15","BDMN"
6700.06982421875,6700.06982421875,6457.31396484375,6651.5185546875,4395872,"2008-01-16","BDMN"
6700.06982421875,7137.03076171875,6602.96728515625,7137.03076171875,3211556,"2008-01-17","BDMN"
6797.17236328125,7088.47998046875,6700.06982421875,7088.47998046875,2626606,"2008-01-18","BDMN"
6845.7236328125,6942.826171875,6651.5185546875,6700.06982421875,1910868,"2008-01-21","BDMN"
6360.21142578125,6457.31396484375,5923.25,6311.66015625,3169332,"2008-01-22","BDMN"
6797.17236328125,7088.47998046875,6602.96728515625,6894.27490234375,4043151,"2008-01-23","BDMN"
7088.47998046875,7185.58203125,6942.826171875,7088.47998046875,2599316,"2008-01-24","BDMN"
7234.13330078125,7234.13330078125,7039.9287109375,7185.58203125,2353184,"2008-01-25","BDMN"
6797.17236328125,7137.03076171875,6797.17236328125,7137.03076171875,1102958,"2008-01-28","BDMN"
7137.03076171875,7234.13330078125,7039.9287109375,7137.03076171875,4,"2008-01-29","BDMN"
7039.9287109375,7137.03076171875,6894.27490234375,7039.9287109375,4,"2008-01-30","BDMN"
6991.37744140625,7088.47998046875,6845.7236328125,6991.37744140625,4,"2008-01-31","BDMN"
6991.37744140625,6991.37744140625,6602.96728515625,6797.17236328125,4945291,"2008-02-01","BDMN"
6602.96728515625,7039.9287109375,6602.96728515625,6894.27490234375,3010222,"2008-02-04","BDMN"
6894.27490234375,6991.37744140625,6797.17236328125,6894.27490234375,1345485,"2008-02-05","BDMN"
6894.27490234375,6797.17236328125,6602.96728515625,6797.17236328125,4,"2008-02-06","BDMN"
6602.96728515625,6748.62109375,6457.31396484375,6602.96728515625,4,"2008-02-11","BDMN"
6554.416015625,6700.06982421875,6505.86474609375,6554.416015625,4,"2008-02-12","BDMN"
6651.5185546875,6845.7236328125,6602.96728515625,6748.62109375,2468526,"2008-02-13","BDMN"
6894.27490234375,6942.826171875,6845.7236328125,6942.826171875,1338792,"2008-02-14","BDMN"
6845.7236328125,7088.47998046875,6797.17236328125,6991.37744140625,2210551,"2008-02-15","BDMN"
7088.47998046875,7088.47998046875,6942.826171875,7039.9287109375,839834,"2008-02-18","BDMN"
7039.9287109375,7088.47998046875,6942.826171875,7039.9287109375,2133828,"2008-02-19","BDMN"
7088.47998046875,7088.47998046875,6894.27490234375,6942.826171875,2662651,"2008-02-20","BDMN"
7039.9287109375,7088.47998046875,6894.27490234375,6942.826171875,1551968,"2008-02-21","BDMN"
6845.7236328125,6894.27490234375,6700.06982421875,6797.17236328125,7845836,"2008-02-22","BDMN"
6797.17236328125,6845.7236328125,6700.06982421875,6748.62109375,2463377,"2008-02-25","BDMN"
6845.7236328125,6845.7236328125,6797.17236328125,6845.7236328125,4948381,"2008-02-26","BDMN"
6894.27490234375,7331.23583984375,6894.27490234375,7185.58203125,20729649,"2008-02-27","BDMN"
7234.13330078125,7573.9921875,7185.58203125,7573.9921875,9886978,"2008-02-28","BDMN"
7525.44091796875,7525.44091796875,7331.23583984375,7428.33837890625,2985506,"2008-02-29","BDMN"
7137.03076171875,7282.6845703125,6942.826171875,7137.03076171875,4,"2008-03-03","BDMN"
7185.58203125,7185.58203125,6991.37744140625,7185.58203125,4,"2008-03-04","BDMN"
7088.47998046875,7428.33837890625,7088.47998046875,7428.33837890625,4489587,"2008-03-05","BDMN"
7282.6845703125,7525.44091796875,7185.58203125,7282.6845703125,4,"2008-03-06","BDMN"
7185.58203125,7185.58203125,6602.96728515625,6748.62109375,10355556,"2008-03-10","BDMN"
6602.96728515625,6991.37744140625,6505.86474609375,6991.37744140625,4173426,"2008-03-11","BDMN"
7185.58203125,7185.58203125,6942.826171875,7088.47998046875,4301641,"2008-03-12","BDMN"
7088.47998046875,7234.13330078125,6894.27490234375,6942.826171875,8827273,"2008-03-13","BDMN"
7039.9287109375,7039.9287109375,6457.31396484375,6505.86474609375,4854150,"2008-03-14","BDMN"
6214.5576171875,6408.7626953125,6020.3525390625,6408.7626953125,4932418,"2008-03-17","BDMN"
6505.86474609375,6505.86474609375,6263.10888671875,6457.31396484375,2524137,"2008-03-18","BDMN"
6505.86474609375,6602.96728515625,6263.10888671875,6360.21142578125,3654902,"2008-03-19","BDMN"
6457.31396484375,6602.96728515625,6311.66015625,6408.7626953125,1927345,"2008-03-24","BDMN"
6602.96728515625,6651.5185546875,6408.7626953125,6602.96728515625,4,"2008-03-25","BDMN"
6554.416015625,6651.5185546875,6457.31396484375,6554.416015625,4750651,"2008-03-26","BDMN"
6408.7626953125,6894.27490234375,6408.7626953125,6845.7236328125,5282049,"2008-03-27","BDMN"
6797.17236328125,6942.826171875,6602.96728515625,6797.17236328125,1690997,"2008-03-28","BDMN"
6700.06982421875,6748.62109375,6602.96728515625,6700.06982421875,4,"2008-03-31","BDMN"
6700.06982421875,6700.06982421875,6166.00634765625,6360.21142578125,4,"2008-04-01","BDMN"
6457.31396484375,6505.86474609375,6166.00634765625,6214.5576171875,3719782,"2008-04-02","BDMN"
6214.5576171875,6214.5576171875,5680.494140625,5729.04541015625,5989034,"2008-04-03","BDMN"
5874.69921875,6020.3525390625,5777.5966796875,6020.3525390625,12854977,"2008-04-04","BDMN"
5971.80126953125,6166.00634765625,5923.25,6020.3525390625,13243742,"2008-04-07","BDMN"
6068.90380859375,6068.90380859375,5729.04541015625,5777.5966796875,2719292,"2008-04-08","BDMN"
5680.494140625,5777.5966796875,5243.533203125,5389.1865234375,7928223,"2008-04-09","BDMN"
5292.083984375,5389.1865234375,5097.87939453125,5389.1865234375,18027864,"2008-04-10","BDMN"
5437.73779296875,5923.25,5437.73779296875,5826.14794921875,14386349,"2008-04-11","BDMN"
5631.94287109375,5777.5966796875,5486.2890625,5631.94287109375,3770759,"2008-04-14","BDMN"
5631.94287109375,5777.5966796875,5534.84033203125,5631.94287109375,15284885,"2008-04-15","BDMN"
5680.494140625,5777.5966796875,5631.94287109375,5729.04541015625,11940994,"2008-04-16","BDMN"
5826.14794921875,5874.69921875,5729.04541015625,5777.5966796875,6929793,"2008-04-17","BDMN"
5826.14794921875,5971.80126953125,5729.04541015625,5826.14794921875,7135761,"2008-04-18","BDMN"
6020.3525390625,6020.3525390625,5777.5966796875,5826.14794921875,6552357,"2008-04-21","BDMN"
5583.3916015625,5777.5966796875,5340.63525390625,5583.3916015625,4,"2008-04-22","BDMN"
5534.84033203125,5631.94287109375,5437.73779296875,5631.94287109375,5069387,"2008-04-23","BDMN"
5534.84033203125,5631.94287109375,5486.2890625,5534.84033203125,2962334,"2008-04-24","BDMN"
5486.2890625,5486.2890625,5243.533203125,5292.083984375,5926729,"2008-04-25","BDMN"
5292.083984375,5340.63525390625,5146.4306640625,5340.63525390625,2206432,"2008-04-28","BDMN"
5340.63525390625,5583.3916015625,5340.63525390625,5583.3916015625,3795475,"2008-04-29","BDMN"
5534.84033203125,5534.84033203125,5437.73779296875,5534.84033203125,3332562,"2008-04-30","BDMN"
5923.25,6166.00634765625,5729.04541015625,6166.00634765625,11856033,"2008-05-05","BDMN"
6020.3525390625,6166.00634765625,5923.25,6020.3525390625,5917460,"2008-05-06","BDMN"
5923.25,6166.00634765625,5923.25,6068.90380859375,4435520,"2008-05-07","BDMN"
5971.80126953125,6068.90380859375,5923.25,5923.25,3949951,"2008-05-08","BDMN"
5923.25,5971.80126953125,5923.25,5971.80126953125,1520558,"2008-05-09","BDMN"
5971.80126953125,5971.80126953125,5680.494140625,5923.25,7857679,"2008-05-12","BDMN"
5971.80126953125,6068.90380859375,5923.25,6020.3525390625,9402439,"2008-05-13","BDMN"
6020.3525390625,6214.5576171875,6020.3525390625,6166.00634765625,9226336,"2008-05-14","BDMN"
6214.5576171875,6311.66015625,6117.455078125,6166.00634765625,6618266,"2008-05-15","BDMN"
6214.5576171875,6263.10888671875,6166.00634765625,6263.10888671875,3981876,"2008-05-16","BDMN"
5971.80126953125,6020.3525390625,5971.80126953125,5971.80126953125,3381994,"2008-05-21","BDMN"
5923.25,5923.25,5729.04541015625,5874.69921875,5396876,"2008-05-22","BDMN"
5874.69921875,5874.69921875,5729.04541015625,5777.5966796875,3668290,"2008-05-23","BDMN"
5729.04541015625,5826.14794921875,5631.94287109375,5826.14794921875,661672,"2008-05-26","BDMN"
5777.5966796875,5923.25,5729.04541015625,5874.69921875,4180635,"2008-05-27","BDMN"
5874.69921875,5874.69921875,5729.04541015625,5729.04541015625,1998919,"2008-05-28","BDMN"
5826.14794921875,5826.14794921875,5583.3916015625,5631.94287109375,4182180,"2008-05-29","BDMN"
5680.494140625,5729.04541015625,5486.2890625,5534.84033203125,6601789,"2008-05-30","BDMN"
5534.84033203125,5583.3916015625,5340.63525390625,5340.63525390625,4051905,"2008-06-02","BDMN"
5243.533203125,5292.083984375,5097.87939453125,5194.98193359375,10080588,"2008-06-03","BDMN"
5194.98193359375,5243.533203125,5097.87939453125,5146.4306640625,3158519,"2008-06-04","BDMN"
5146.4306640625,5243.533203125,5049.328125,5146.4306640625,7096627,"2008-06-05","BDMN"
5194.98193359375,5243.533203125,5049.328125,5146.4306640625,2655957,"2008-06-06","BDMN"
5049.328125,5049.328125,4952.2255859375,5000.77685546875,1760511,"2008-06-09","BDMN"
5049.328125,5049.328125,4855.123046875,4903.67431640625,6595610,"2008-06-10","BDMN"
4903.67431640625,5049.328125,4806.57177734375,4903.67431640625,4818621,"2008-06-11","BDMN"
4855.123046875,4952.2255859375,4709.46923828125,4903.67431640625,6389642,"2008-06-12","BDMN"
4903.67431640625,4903.67431640625,4855.123046875,4903.67431640625,1152390,"2008-06-13","BDMN"
4806.57177734375,5000.77685546875,4806.57177734375,4806.57177734375,4,"2008-06-16","BDMN"
4782.29638671875,4806.57177734375,4758.0205078125,4782.29638671875,4,"2008-06-17","BDMN"
4758.0205078125,4879.39892578125,4733.7451171875,4758.0205078125,4,"2008-06-18","BDMN"
4709.46923828125,4733.7451171875,4685.19384765625,4709.46923828125,1964934,"2008-06-19","BDMN"
4709.46923828125,4733.7451171875,4660.91796875,4709.46923828125,1059705,"2008-06-20","BDMN"
4563.81591796875,4612.3671875,4539.5400390625,4563.81591796875,4,"2008-06-23","BDMN"
4588.09130859375,4636.642578125,4539.5400390625,4588.09130859375,4,"2008-06-24","BDMN"
4539.5400390625,4636.642578125,4490.98876953125,4539.5400390625,4,"2008-06-25","BDMN"
4685.19384765625,4685.19384765625,4539.5400390625,4685.19384765625,4,"2008-06-26","BDMN"
4539.5400390625,4660.91796875,4515.2646484375,4539.5400390625,4,"2008-06-27","BDMN"
4563.81591796875,4588.09130859375,4515.2646484375,4563.81591796875,4,"2008-06-30","BDMN"
4709.46923828125,4733.7451171875,4563.81591796875,4709.46923828125,4,"2008-07-01","BDMN"
4806.57177734375,4830.84765625,4709.46923828125,4806.57177734375,4,"2008-07-02","BDMN"
4709.46923828125,4758.0205078125,4636.642578125,4709.46923828125,4,"2008-07-03","BDMN"
4685.19384765625,4782.29638671875,4636.642578125,4685.19384765625,4,"2008-07-04","BDMN"
4636.642578125,4685.19384765625,4588.09130859375,4636.642578125,4,"2008-07-07","BDMN"
4636.642578125,4685.19384765625,4563.81591796875,4636.642578125,4,"2008-07-08","BDMN"
4782.29638671875,4806.57177734375,4685.19384765625,4782.29638671875,4,"2008-07-09","BDMN"
4758.0205078125,4806.57177734375,4709.46923828125,4758.0205078125,4,"2008-07-10","BDMN"
4855.123046875,4879.39892578125,4782.29638671875,4855.123046875,4,"2008-07-11","BDMN"
4758.0205078125,4903.67431640625,4709.46923828125,4758.0205078125,4,"2008-07-14","BDMN"
4588.09130859375,4782.29638671875,4539.5400390625,4588.09130859375,4,"2008-07-15","BDMN"
4539.5400390625,4636.642578125,4515.2646484375,4539.5400390625,4,"2008-07-16","BDMN"
4588.09130859375,4733.7451171875,4539.5400390625,4588.09130859375,4,"2008-07-17","BDMN"
4806.57177734375,4806.57177734375,4660.91796875,4806.57177734375,4,"2008-07-18","BDMN"
4952.2255859375,4976.5009765625,4806.57177734375,4952.2255859375,4,"2008-07-21","BDMN"
4855.123046875,4952.2255859375,4806.57177734375,4855.123046875,4,"2008-07-22","BDMN"
4903.67431640625,5292.083984375,4903.67431640625,5292.083984375,17402751,"2008-07-23","BDMN"
5437.73779296875,5583.3916015625,5340.63525390625,5437.73779296875,4,"2008-07-24","BDMN"
5340.63525390625,5389.1865234375,5243.533203125,5340.63525390625,5415413,"2008-07-25","BDMN"
5389.1865234375,5486.2890625,5340.63525390625,5389.1865234375,4,"2008-07-28","BDMN"
5389.1865234375,5437.73779296875,5292.083984375,5389.1865234375,4,"2008-07-29","BDMN"
5389.1865234375,5534.84033203125,5340.63525390625,5389.1865234375,4,"2008-07-31","BDMN"
5146.4306640625,5340.63525390625,5146.4306640625,5146.4306640625,4,"2008-08-01","BDMN"
5146.4306640625,5243.533203125,5097.87939453125,5146.4306640625,2231663,"2008-08-04","BDMN"
5194.98193359375,5292.083984375,5049.328125,5194.98193359375,4,"2008-08-05","BDMN"
5194.98193359375,5340.63525390625,5146.4306640625,5194.98193359375,4,"2008-08-06","BDMN"
5340.63525390625,5340.63525390625,5194.98193359375,5340.63525390625,4,"2008-08-07","BDMN"
5243.533203125,5292.083984375,5194.98193359375,5243.533203125,649829,"2008-08-08","BDMN"
5194.98193359375,5292.083984375,5097.87939453125,5194.98193359375,4,"2008-08-11","BDMN"
5146.4306640625,5194.98193359375,5097.87939453125,5146.4306640625,4,"2008-08-12","BDMN"
5194.98193359375,5292.083984375,5146.4306640625,5194.98193359375,4,"2008-08-13","BDMN"
5146.4306640625,5292.083984375,5097.87939453125,5146.4306640625,4,"2008-08-14","BDMN"
5243.533203125,5292.083984375,5146.4306640625,5243.533203125,4,"2008-08-15","BDMN"
5097.87939453125,5194.98193359375,5049.328125,5097.87939453125,4,"2008-08-19","BDMN"
5146.4306640625,5194.98193359375,5049.328125,5146.4306640625,4,"2008-08-20","BDMN"
4952.2255859375,5146.4306640625,4952.2255859375,4952.2255859375,4,"2008-08-21","BDMN"
4855.123046875,5049.328125,4806.57177734375,4855.123046875,4,"2008-08-22","BDMN"
4952.2255859375,5000.77685546875,4806.57177734375,4952.2255859375,2365542,"2008-08-25","BDMN"
4952.2255859375,4952.2255859375,4903.67431640625,4952.2255859375,4,"2008-08-26","BDMN"
5049.328125,5146.4306640625,4952.2255859375,5049.328125,4,"2008-08-27","BDMN"
5097.87939453125,5194.98193359375,5097.87939453125,5097.87939453125,2468526,"2008-08-28","BDMN"
5243.533203125,5243.533203125,5097.87939453125,5243.533203125,4,"2008-08-29","BDMN"
5146.4306640625,5243.533203125,5097.87939453125,5146.4306640625,4,"2008-09-01","BDMN"
5340.63525390625,5340.63525390625,5049.328125,5340.63525390625,4,"2008-09-02","BDMN"
5146.4306640625,5292.083984375,5097.87939453125,5146.4306640625,4,"2008-09-03","BDMN"
5146.4306640625,5146.4306640625,5049.328125,5146.4306640625,4,"2008-09-04","BDMN"
5000.77685546875,5049.328125,4855.123046875,5000.77685546875,4,"2008-09-05","BDMN"
5146.4306640625,5194.98193359375,5049.328125,5146.4306640625,2147216,"2008-09-08","BDMN"
4952.2255859375,5194.98193359375,4952.2255859375,4952.2255859375,4,"2008-09-09","BDMN"
5049.328125,5049.328125,4855.123046875,5049.328125,4,"2008-09-10","BDMN"
4806.57177734375,5049.328125,4758.0205078125,4806.57177734375,4,"2008-09-11","BDMN"
4612.3671875,4806.57177734375,4393.88623046875,4612.3671875,4,"2008-09-12","BDMN"
4466.71337890625,4563.81591796875,4369.61083984375,4466.71337890625,4,"2008-09-15","BDMN"
4272.50830078125,4952.2255859375,3932.64965820312,4952.2255859375,2839268,"2008-09-16","BDMN"
4855.123046875,5146.4306640625,4758.0205078125,4855.123046875,4,"2008-09-17","BDMN"
4855.123046875,4855.123046875,4466.71337890625,4855.123046875,4,"2008-09-18","BDMN"
5049.328125,5097.87939453125,4855.123046875,5049.328125,4,"2008-09-19","BDMN"
5097.87939453125,5146.4306640625,5000.77685546875,5097.87939453125,4,"2008-09-22","BDMN"
4855.123046875,5146.4306640625,4855.123046875,5146.4306640625,1479880,"2008-09-23","BDMN"
4903.67431640625,5243.533203125,4903.67431640625,5243.533203125,2197163,"2008-09-24","BDMN"
5000.77685546875,5243.533203125,5000.77685546875,5000.77685546875,4,"2008-09-25","BDMN"
5000.77685546875,5049.328125,4952.2255859375,5000.77685546875,1450014,"2008-09-26","BDMN"
4685.19384765625,4806.57177734375,4539.5400390625,4685.19384765625,4,"2008-10-06","BDMN"
4563.81591796875,4660.91796875,4126.8544921875,4563.81591796875,4,"2008-10-07","BDMN"
4272.50830078125,4272.50830078125,3592.791015625,3592.791015625,570531,"2008-10-08","BDMN"
3592.791015625,3592.791015625,3592.791015625,3592.791015625,0,"2008-10-09","BDMN"
3592.791015625,3592.791015625,3592.791015625,3592.791015625,0,"2008-10-10","BDMN"
3398.58618164062,3519.96435546875,3252.93237304688,3398.58618164062,6069362,"2008-10-13","BDMN"
3544.23999023438,3738.44482421875,3544.23999023438,3738.44482421875,3199197,"2008-10-14","BDMN"
3714.16918945312,3981.20092773438,3641.34228515625,3714.16918945312,4,"2008-10-15","BDMN"
3350.03491210938,3519.96435546875,3350.03491210938,3350.03491210938,4979791,"2008-10-16","BDMN"
3471.4130859375,3471.4130859375,3107.27880859375,3204.38134765625,4636339,"2008-10-17","BDMN"
3107.27880859375,3228.65698242188,2913.07397460938,2937.349609375,6898898,"2008-10-20","BDMN"
2937.349609375,3034.45190429688,2864.52270507812,2937.349609375,4,"2008-10-21","BDMN"
2646.0419921875,2888.79833984375,2646.0419921875,2646.0419921875,4,"2008-10-22","BDMN"
2403.28588867188,2476.11279296875,2403.28588867188,2403.28588867188,6315493,"2008-10-23","BDMN"
2233.35668945312,2233.35668945312,2184.80541992188,2184.80541992188,4364461,"2008-10-24","BDMN"
1966.32482910156,2014.87609863281,1966.32482910156,1966.32482910156,4,"2008-10-27","BDMN"
1772.11999511719,1893.498046875,1772.11999511719,1772.11999511719,4,"2008-10-28","BDMN"
1844.94677734375,1942.04919433594,1844.94677734375,1942.04919433594,2919081,"2008-10-29","BDMN"
2136.25415039062,2136.25415039062,2111.978515625,2136.25415039062,4,"2008-10-30","BDMN"
2233.35668945312,2548.93969726562,2233.35668945312,2524.6640625,8078064,"2008-10-31","BDMN"
2646.0419921875,2961.625,2646.0419921875,2815.97143554688,7373654,"2008-11-03","BDMN"
2815.97143554688,3034.45190429688,2670.31762695312,2985.90063476562,9037875,"2008-11-04","BDMN"
3107.27880859375,3350.03491210938,3010.17626953125,3107.27880859375,4,"2008-11-05","BDMN"
3083.00317382812,3107.27880859375,2815.97143554688,2815.97143554688,1702840,"2008-11-06","BDMN"
2791.69580078125,3034.45190429688,2670.31762695312,2791.69580078125,4,"2008-11-07","BDMN"
2840.2470703125,3010.17626953125,2815.97143554688,2840.2470703125,4,"2008-11-10","BDMN"
2791.69580078125,2864.52270507812,2791.69580078125,2791.69580078125,4,"2008-11-11","BDMN"
2767.42016601562,2840.2470703125,2767.42016601562,2767.42016601562,4,"2008-11-12","BDMN"
2500.38842773438,2670.31762695312,2500.38842773438,2500.38842773438,4,"2008-11-13","BDMN"
2597.49096679688,2621.7666015625,2354.73461914062,2427.5615234375,3336166,"2008-11-14","BDMN"
2427.5615234375,2524.6640625,2403.28588867188,2427.5615234375,4,"2008-11-17","BDMN"
2184.80541992188,2281.90795898438,2184.80541992188,2184.80541992188,4,"2008-11-18","BDMN"
2184.80541992188,2257.63232421875,2063.42724609375,2063.42724609375,2130738,"2008-11-19","BDMN"
2039.15173339844,2039.15173339844,1869.22241210938,1917.77368164062,1747638,"2008-11-20","BDMN"
1844.94677734375,1932.33898925781,1728.423828125,1844.94677734375,1975233,"2008-11-21","BDMN"
1912.91845703125,1961.4697265625,1806.10583496094,1912.91845703125,4,"2008-11-24","BDMN"
1971.17993164062,2213.93603515625,1961.4697265625,2097.4130859375,3358823,"2008-11-25","BDMN"
2111.978515625,2379.01025390625,2087.70288085938,2257.63232421875,2229088,"2008-11-26","BDMN"
2330.458984375,2524.6640625,2330.458984375,2524.6640625,3443270,"2008-11-27","BDMN"
2524.6640625,2573.21533203125,2500.38842773438,2548.93969726562,4392267,"2008-11-28","BDMN"
2476.11279296875,2573.21533203125,2451.83715820312,2476.11279296875,4,"2008-12-01","BDMN"
2330.458984375,2476.11279296875,2281.90795898438,2476.11279296875,1094719,"2008-12-02","BDMN"
2573.21533203125,2670.31762695312,2476.11279296875,2573.21533203125,4,"2008-12-03","BDMN"
2646.0419921875,2718.86889648438,2597.49096679688,2646.0419921875,4,"2008-12-04","BDMN"
2500.38842773438,2694.59326171875,2476.11279296875,2500.38842773438,4,"2008-12-05","BDMN"
2524.6640625,2646.0419921875,2451.83715820312,2524.6640625,4,"2008-12-09","BDMN"
2500.38842773438,2670.31762695312,2500.38842773438,2646.0419921875,8338614,"2008-12-10","BDMN"
2646.0419921875,3155.830078125,2621.7666015625,2888.79833984375,12880208,"2008-12-11","BDMN"
2840.2470703125,2840.2470703125,2621.7666015625,2646.0419921875,2628151,"2008-12-12","BDMN"
2743.14453125,2913.07397460938,2670.31762695312,2888.79833984375,25069910,"2008-12-15","BDMN"
2840.2470703125,2937.349609375,2767.42016601562,2840.2470703125,4,"2008-12-16","BDMN"
2840.2470703125,2961.625,2840.2470703125,2840.2470703125,4,"2008-12-17","BDMN"
2840.2470703125,2888.79833984375,2743.14453125,2840.2470703125,4,"2008-12-18","BDMN"
2767.42016601562,2840.2470703125,2718.86889648438,2767.42016601562,4,"2008-12-19","BDMN"
2840.2470703125,2864.52270507812,2718.86889648438,2840.2470703125,4,"2008-12-22","BDMN"
2791.69580078125,2815.97143554688,2767.42016601562,2791.69580078125,1948457,"2008-12-23","BDMN"
2888.79833984375,2961.625,2767.42016601562,2888.79833984375,4,"2008-12-24","BDMN"
3010.17626953125,3010.17626953125,2937.349609375,3010.17626953125,8687730,"2008-12-30","BDMN"
3010.17626953125,3010.17626953125,3010.17626953125,3010.17626953125,0,"2008-12-31","BDMN"
3180.10571289062,3204.38134765625,3058.7275390625,3180.10571289062,4,"2009-01-05","BDMN"
3228.65698242188,3277.2080078125,3058.7275390625,3058.7275390625,9366394,"2009-01-06","BDMN"
3107.27880859375,3228.65698242188,3083.00317382812,3107.27880859375,4,"2009-01-07","BDMN"
3010.17626953125,3058.7275390625,2961.625,3010.17626953125,4,"2009-01-08","BDMN"
3058.7275390625,3058.7275390625,2985.90063476562,3058.7275390625,4,"2009-01-09","BDMN"
3083.00317382812,3083.00317382812,3010.17626953125,3083.00317382812,4,"2009-01-12","BDMN"
3155.830078125,3180.10571289062,3010.17626953125,3155.830078125,4,"2009-01-13","BDMN"
3180.10571289062,3180.10571289062,3107.27880859375,3180.10571289062,4088464,"2009-01-14","BDMN"
3034.45190429688,3058.7275390625,2937.349609375,3034.45190429688,4,"2009-01-15","BDMN"
3058.7275390625,3131.55444335938,3058.7275390625,3058.7275390625,5162587,"2009-01-16","BDMN"
3058.7275390625,3058.7275390625,2743.14453125,2840.2470703125,1275456,"2009-01-19","BDMN"
2718.86889648438,2718.86889648438,2281.90795898438,2500.38842773438,17696770,"2009-01-20","BDMN"
2330.458984375,2476.11279296875,2063.42724609375,2136.25415039062,23256876,"2009-01-21","BDMN"
2233.35668945312,2354.73461914062,2184.80541992188,2233.35668945312,4,"2009-01-22","BDMN"
2160.52978515625,2233.35668945312,2111.978515625,2160.52978515625,4,"2009-01-23","BDMN"
2209.0810546875,2257.63232421875,2136.25415039062,2209.0810546875,4,"2009-01-27","BDMN"
2160.52978515625,2233.35668945312,2160.52978515625,2160.52978515625,4,"2009-01-28","BDMN"
2184.80541992188,2233.35668945312,2160.52978515625,2184.80541992188,4,"2009-01-29","BDMN"
2209.0810546875,2209.0810546875,2160.52978515625,2209.0810546875,4,"2009-01-30","BDMN"
2136.25415039062,2184.80541992188,2039.15173339844,2136.25415039062,4,"2009-02-02","BDMN"
2136.25415039062,2184.80541992188,2111.978515625,2136.25415039062,2055560,"2009-02-03","BDMN"
2257.63232421875,2330.458984375,2160.52978515625,2257.63232421875,4,"2009-02-04","BDMN"
2209.0810546875,2257.63232421875,2184.80541992188,2209.0810546875,4,"2009-02-05","BDMN"
2209.0810546875,2281.90795898438,2160.52978515625,2209.0810546875,7717620,"2009-02-06","BDMN"
2160.52978515625,2233.35668945312,2136.25415039062,2160.52978515625,4,"2009-02-09","BDMN"
2087.70288085938,2184.80541992188,2063.42724609375,2087.70288085938,4,"2009-02-10","BDMN"
2063.42724609375,2111.978515625,2014.87609863281,2063.42724609375,4,"2009-02-11","BDMN"
2111.978515625,2136.25415039062,2039.15173339844,2111.978515625,4,"2009-02-12","BDMN"
2160.52978515625,2257.63232421875,2111.978515625,2160.52978515625,4,"2009-02-13","BDMN"
2233.35668945312,2257.63232421875,2160.52978515625,2233.35668945312,4,"2009-02-16","BDMN"
2184.80541992188,2233.35668945312,2184.80541992188,2184.80541992188,4,"2009-02-17","BDMN"
2160.52978515625,2427.5615234375,2136.25415039062,2427.5615234375,18418688,"2009-02-18","BDMN"
2427.5615234375,2670.31762695312,2330.458984375,2621.7666015625,24496804,"2009-02-19","BDMN"
2573.21533203125,2718.86889648438,2548.93969726562,2573.21533203125,4,"2009-02-20","BDMN"
2573.21533203125,2646.0419921875,2476.11279296875,2573.21533203125,4,"2009-02-23","BDMN"
2524.6640625,2548.93969726562,2451.83715820312,2524.6640625,4,"2009-02-24","BDMN"
2524.6640625,2573.21533203125,2476.11279296875,2524.6640625,4,"2009-02-25","BDMN"
2500.38842773438,2500.38842773438,2476.11279296875,2500.38842773438,4,"2009-02-26","BDMN"
2548.93969726562,2573.21533203125,2476.11279296875,2548.93969726562,4,"2009-02-27","BDMN"
2451.83715820312,2548.93969726562,2451.83715820312,2451.83715820312,4,"2009-03-02","BDMN"
2476.11279296875,2500.38842773438,2427.5615234375,2476.11279296875,4,"2009-03-03","BDMN"
2548.93969726562,2548.93969726562,2379.01025390625,2548.93969726562,4,"2009-03-04","BDMN"
2451.83715820312,2573.21533203125,2427.5615234375,2451.83715820312,4,"2009-03-05","BDMN"
2427.5615234375,2451.83715820312,2403.28588867188,2427.5615234375,4502975,"2009-03-06","BDMN"
2403.28588867188,2476.11279296875,2403.28588867188,2403.28588867188,16663326,"2009-03-10","BDMN"
2427.5615234375,2524.6640625,2427.5615234375,2427.5615234375,4,"2009-03-11","BDMN"
2403.28588867188,2476.11279296875,2403.28588867188,2403.28588867188,4,"2009-03-12","BDMN"
2427.5615234375,2476.11279296875,2403.28588867188,2427.5615234375,4,"2009-03-13","BDMN"
2403.28588867188,2476.11279296875,2403.28588867188,2403.28588867188,4,"2009-03-16","BDMN"
2379.01025390625,2427.5615234375,2379.01025390625,2379.01025390625,4,"2009-03-17","BDMN"
2403.28588867188,2427.5615234375,2379.01025390625,2403.28588867188,6399425,"2009-03-18","BDMN"
2427.5615234375,2524.6640625,2427.5615234375,2476.11279296875,5290288,"2009-03-19","BDMN"
2548.93969726562,2573.21533203125,2476.11279296875,2548.93969726562,4,"2009-03-20","BDMN"
2573.21533203125,2888.79833984375,2548.93969726562,2840.2470703125,8186198,"2009-03-23","BDMN"
2937.349609375,3034.45190429688,2864.52270507812,2937.349609375,4,"2009-03-24","BDMN"
2913.07397460938,2985.90063476562,2864.52270507812,2913.07397460938,2029299,"2009-03-25","BDMN"
2913.07397460938,2913.07397460938,2913.07397460938,2913.07397460938,0,"2009-03-27","BDMN"
3107.27880859375,3107.27880859375,2840.2470703125,2937.349609375,5496256,"2009-03-30","BDMN"
2937.349609375,2937.349609375,2937.349609375,2937.349609375,0,"2009-03-31","BDMN"
2403.28588867188,2621.7666015625,2281.90795898438,2403.28588867188,4,"2009-04-01","BDMN"
2500.38842773438,2500.38842773438,2403.28588867188,2500.38842773438,11514126,"2009-04-02","BDMN"
2476.11279296875,2548.93969726562,2427.5615234375,2476.11279296875,4,"2009-04-03","BDMN"
2427.5615234375,2524.6640625,2403.28588867188,2427.5615234375,4,"2009-04-06","BDMN"
2354.73461914062,2403.28588867188,2281.90795898438,2354.73461914062,4,"2009-04-07","BDMN"
2281.90795898438,2330.458984375,2257.63232421875,2281.90795898438,4,"2009-04-08","BDMN"
2281.90795898438,2281.90795898438,2281.90795898438,2281.90795898438,0,"2009-04-09","BDMN"
2403.28588867188,2476.11279296875,2306.18359375,2403.28588867188,4,"2009-04-13","BDMN"
2403.28588867188,2597.49096679688,2403.28588867188,2548.93969726562,96604141,"2009-04-14","BDMN"
2670.31762695312,2718.86889648438,2524.6640625,2670.31762695312,4,"2009-04-15","BDMN"
2840.2470703125,2840.2470703125,2670.31762695312,2840.2470703125,4,"2009-04-16","BDMN"
2864.52270507812,2961.625,2743.14453125,2767.42016601562,51315382,"2009-04-17","BDMN"
2767.42016601562,2840.2470703125,2694.59326171875,2767.42016601562,4,"2009-04-20","BDMN"
2694.59326171875,2767.42016601562,2646.0419921875,2694.59326171875,4,"2009-04-22","BDMN"
2646.0419921875,2694.59326171875,2573.21533203125,2646.0419921875,4,"2009-04-23","BDMN"
2597.49096679688,2646.0419921875,2573.21533203125,2597.49096679688,4,"2009-04-24","BDMN"
2548.93969726562,2621.7666015625,2427.5615234375,2548.93969726562,4,"2009-04-27","BDMN"
2573.21533203125,2597.49096679688,2524.6640625,2573.21533203125,4,"2009-04-28","BDMN"
2573.21533203125,2815.97143554688,2573.21533203125,2791.69580078125,45835603,"2009-04-29","BDMN"
2864.52270507812,3107.27880859375,2815.97143554688,3034.45190429688,64954068,"2009-04-30","BDMN"
3107.27880859375,3228.65698242188,2913.07397460938,3107.27880859375,4,"2009-05-01","BDMN"
3155.830078125,3568.51538085938,3155.830078125,3398.58618164062,24169314,"2009-05-04","BDMN"
3495.68872070312,3519.96435546875,3155.830078125,3252.93237304688,13991921,"2009-05-05","BDMN"
3277.2080078125,3301.48364257812,3180.10571289062,3277.2080078125,4,"2009-05-06","BDMN"
3471.4130859375,3519.96435546875,3301.48364257812,3471.4130859375,4,"2009-05-07","BDMN"
3592.791015625,3592.791015625,3422.86181640625,3592.791015625,4,"2009-05-08","BDMN"
3617.06665039062,3665.61791992188,3592.791015625,3617.06665039062,4,"2009-05-11","BDMN"
3447.13745117188,3617.06665039062,3422.86181640625,3447.13745117188,4,"2009-05-12","BDMN"
3398.58618164062,3495.68872070312,3325.75927734375,3398.58618164062,4,"2009-05-13","BDMN"
3252.93237304688,3350.03491210938,3180.10571289062,3252.93237304688,4,"2009-05-14","BDMN"
3228.65698242188,3374.310546875,3180.10571289062,3228.65698242188,4,"2009-05-15","BDMN"
3155.830078125,3592.791015625,3034.45190429688,3592.791015625,25354660,"2009-05-18","BDMN"
3641.34228515625,4078.30346679688,3641.34228515625,4029.75219726562,41800690,"2009-05-19","BDMN"
3617.06665039062,3811.27172851562,3544.23999023438,3617.06665039062,4,"2009-05-20","BDMN"
3617.06665039062,3617.06665039062,3617.06665039062,3617.06665039062,0,"2009-05-21","BDMN"
3617.06665039062,3689.8935546875,3519.96435546875,3617.06665039062,4,"2009-05-22","BDMN"
3544.23999023438,3641.34228515625,3519.96435546875,3544.23999023438,4,"2009-05-25","BDMN"
3495.68872070312,3665.61791992188,3471.4130859375,3495.68872070312,4,"2009-05-26","BDMN"
3568.51538085938,3835.54736328125,3568.51538085938,3786.99609375,27427728,"2009-05-27","BDMN"
3714.16918945312,3786.99609375,3641.34228515625,3714.16918945312,4,"2009-05-28","BDMN"
3641.34228515625,3786.99609375,3641.34228515625,3641.34228515625,4,"2009-05-29","BDMN"
3884.09838867188,3884.09838867188,3738.44482421875,3884.09838867188,4,"2009-06-01","BDMN"
3932.64965820312,4102.5791015625,3835.54736328125,3932.64965820312,4,"2009-06-02","BDMN"
4029.75219726562,4126.8544921875,3859.82299804688,4029.75219726562,4,"2009-06-03","BDMN"
3981.20092773438,4345.3349609375,3956.92529296875,4345.3349609375,13875034,"2009-06-04","BDMN"
4369.61083984375,4685.19384765625,4369.61083984375,4612.3671875,14918262,"2009-06-05","BDMN"
4660.91796875,4709.46923828125,4563.81591796875,4660.91796875,5463301,"2009-06-08","BDMN"
4466.71337890625,4685.19384765625,4393.88623046875,4466.71337890625,4,"2009-06-09","BDMN"
4369.61083984375,4490.98876953125,4272.50830078125,4369.61083984375,4,"2009-06-10","BDMN"
4223.95703125,4369.61083984375,4126.8544921875,4223.95703125,4,"2009-06-11","BDMN"
4199.681640625,4248.23291015625,4078.30346679688,4199.681640625,11223711,"2009-06-12","BDMN"
4151.13037109375,4369.61083984375,4126.8544921875,4151.13037109375,4,"2009-06-15","BDMN"
4054.02783203125,4175.40576171875,4029.75219726562,4054.02783203125,4,"2009-06-16","BDMN"
4005.4765625,4078.30346679688,3859.82299804688,4005.4765625,4,"2009-06-17","BDMN"
3956.92529296875,4126.8544921875,3884.09838867188,3956.92529296875,4,"2009-06-18","BDMN"
4151.13037109375,4151.13037109375,3762.72045898438,4151.13037109375,4,"2009-06-19","BDMN"
4296.7841796875,4393.88623046875,4102.5791015625,4296.7841796875,4,"2009-06-22","BDMN"
4126.8544921875,4223.95703125,4078.30346679688,4126.8544921875,4,"2009-06-23","BDMN"
4102.5791015625,4490.98876953125,4078.30346679688,4490.98876953125,25850528,"2009-06-24","BDMN"
4539.5400390625,4758.0205078125,4490.98876953125,4539.5400390625,21521081,"2009-06-25","BDMN"
4515.2646484375,4660.91796875,4442.4375,4515.2646484375,4,"2009-06-26","BDMN"
4612.3671875,4709.46923828125,4515.2646484375,4612.3671875,4,"2009-06-29","BDMN"
4685.19384765625,4709.46923828125,4563.81591796875,4685.19384765625,5913341,"2009-06-30","BDMN"
4636.642578125,4733.7451171875,4588.09130859375,4636.642578125,4,"2009-07-01","BDMN"
4636.642578125,4733.7451171875,4296.7841796875,4442.4375,7840686,"2009-07-02","BDMN"
4393.88623046875,4418.162109375,4248.23291015625,4393.88623046875,4,"2009-07-03","BDMN"
4345.3349609375,4418.162109375,4248.23291015625,4345.3349609375,5360317,"2009-07-06","BDMN"
4442.4375,4490.98876953125,4369.61083984375,4442.4375,4,"2009-07-07","BDMN"
4442.4375,4442.4375,4442.4375,4442.4375,0,"2009-07-08","BDMN"
4369.61083984375,4563.81591796875,4321.0595703125,4369.61083984375,4,"2009-07-09","BDMN"
4369.61083984375,4515.2646484375,4369.61083984375,4442.4375,14562452,"2009-07-10","BDMN"
4272.50830078125,4393.88623046875,4175.40576171875,4272.50830078125,4,"2009-07-13","BDMN"
4442.4375,4442.4375,4345.3349609375,4442.4375,4,"2009-07-14","BDMN"
4490.98876953125,4806.57177734375,4466.71337890625,4806.57177734375,22711061,"2009-07-15","BDMN"
4806.57177734375,4903.67431640625,4612.3671875,4806.57177734375,4,"2009-07-16","BDMN"
4758.0205078125,4758.0205078125,4612.3671875,4758.0205078125,4,"2009-07-17","BDMN"
4758.0205078125,4758.0205078125,4758.0205078125,4758.0205078125,0,"2009-07-20","BDMN"
4660.91796875,4806.57177734375,4660.91796875,4660.91796875,4,"2009-07-21","BDMN"
4490.98876953125,4709.46923828125,4442.4375,4490.98876953125,4,"2009-07-22","BDMN"
4466.71337890625,4563.81591796875,4442.4375,4466.71337890625,8682581,"2009-07-23","BDMN"
4612.3671875,4685.19384765625,4490.98876953125,4612.3671875,4,"2009-07-24","BDMN"
4563.81591796875,4685.19384765625,4515.2646484375,4563.81591796875,4,"2009-07-27","BDMN"
4563.81591796875,4709.46923828125,4515.2646484375,4563.81591796875,18545358,"2009-07-28","BDMN"
4466.71337890625,4588.09130859375,4418.162109375,4466.71337890625,4,"2009-07-29","BDMN"
4588.09130859375,4612.3671875,4490.98876953125,4588.09130859375,4,"2009-07-30","BDMN"
4685.19384765625,4733.7451171875,4612.3671875,4685.19384765625,4,"2009-07-31","BDMN"
4782.29638671875,4782.29638671875,4660.91796875,4782.29638671875,4,"2009-08-03","BDMN"
4709.46923828125,4855.123046875,4685.19384765625,4709.46923828125,4,"2009-08-04","BDMN"
4660.91796875,4758.0205078125,4588.09130859375,4660.91796875,4,"2009-08-05","BDMN"
4660.91796875,4685.19384765625,4588.09130859375,4660.91796875,4,"2009-08-06","BDMN"
4588.09130859375,4660.91796875,4563.81591796875,4588.09130859375,4,"2009-08-07","BDMN"
4612.3671875,4660.91796875,4588.09130859375,4612.3671875,4,"2009-08-10","BDMN"
4660.91796875,4709.46923828125,4563.81591796875,4660.91796875,4,"2009-08-11","BDMN"
4588.09130859375,4660.91796875,4539.5400390625,4563.81591796875,6217659,"2009-08-12","BDMN"
4563.81591796875,4660.91796875,4515.2646484375,4563.81591796875,4,"2009-08-13","BDMN"
4539.5400390625,4588.09130859375,4515.2646484375,4539.5400390625,4,"2009-08-14","BDMN"
4466.71337890625,4466.71337890625,4369.61083984375,4466.71337890625,5329422,"2009-08-18","BDMN"
4272.50830078125,4515.2646484375,4102.5791015625,4272.50830078125,4,"2009-08-19","BDMN"
4248.23291015625,4321.0595703125,4102.5791015625,4248.23291015625,4,"2009-08-20","BDMN"
4466.71337890625,4466.71337890625,4272.50830078125,4466.71337890625,4,"2009-08-21","BDMN"
4685.19384765625,4685.19384765625,4539.5400390625,4685.19384765625,4,"2009-08-24","BDMN"
4709.46923828125,4733.7451171875,4588.09130859375,4709.46923828125,4,"2009-08-25","BDMN"
4685.19384765625,4733.7451171875,4612.3671875,4685.19384765625,4,"2009-08-26","BDMN"
4539.5400390625,4636.642578125,4490.98876953125,4539.5400390625,4,"2009-08-27","BDMN"
4539.5400390625,4588.09130859375,4515.2646484375,4539.5400390625,4,"2009-08-28","BDMN"
4563.81591796875,4563.81591796875,4442.4375,4563.81591796875,4,"2009-08-31","BDMN"
4563.81591796875,4588.09130859375,4466.71337890625,4563.81591796875,4,"2009-09-01","BDMN"
4418.162109375,4490.98876953125,4393.88623046875,4418.162109375,4,"2009-09-02","BDMN"
4490.98876953125,4539.5400390625,4393.88623046875,4490.98876953125,4,"2009-09-03","BDMN"
4466.71337890625,4515.2646484375,4442.4375,4466.71337890625,4,"2009-09-04","BDMN"
4490.98876953125,4539.5400390625,4466.71337890625,4490.98876953125,4,"2009-09-07","BDMN"
4490.98876953125,4490.98876953125,4442.4375,4490.98876953125,5076596,"2009-09-08","BDMN"
4490.98876953125,4563.81591796875,4466.71337890625,4490.98876953125,12834895,"2009-09-09","BDMN"
4588.09130859375,4612.3671875,4539.5400390625,4588.09130859375,4,"2009-09-10","BDMN"
4539.5400390625,4563.81591796875,4515.2646484375,4539.5400390625,4,"2009-09-11","BDMN"
4345.3349609375,4515.2646484375,4321.0595703125,4345.3349609375,4,"2009-09-14","BDMN"
4369.61083984375,4418.162109375,4321.0595703125,4369.61083984375,12387430,"2009-09-15","BDMN"
4345.3349609375,4418.162109375,4296.7841796875,4345.3349609375,4,"2009-09-16","BDMN"
4369.61083984375,4636.642578125,4369.61083984375,4612.3671875,56176742,"2009-09-17","BDMN"
4733.7451171875,4758.0205078125,4612.3671875,4733.7451171875,4,"2009-09-24","BDMN"
4709.46923828125,4709.46923828125,4612.3671875,4709.46923828125,4,"2009-09-25","BDMN"
4636.642578125,4685.19384765625,4588.09130859375,4636.642578125,4,"2009-09-28","BDMN"
4855.123046875,4855.123046875,4636.642578125,4855.123046875,4,"2009-09-29","BDMN"
4806.57177734375,4903.67431640625,4782.29638671875,4806.57177734375,4,"2009-09-30","BDMN"
4830.84765625,4952.2255859375,4806.57177734375,4830.84765625,19234321,"2009-10-01","BDMN"
4782.29638671875,4830.84765625,4733.7451171875,4782.29638671875,4,"2009-10-02","BDMN"
4636.642578125,4758.0205078125,4612.3671875,4636.642578125,4,"2009-10-05","BDMN"
4709.46923828125,4733.7451171875,4636.642578125,4709.46923828125,4,"2009-10-06","BDMN"
4636.642578125,4758.0205078125,4588.09130859375,4636.642578125,4,"2009-10-07","BDMN"
4588.09130859375,4636.642578125,4563.81591796875,4588.09130859375,4,"2009-10-08","BDMN"
4588.09130859375,4636.642578125,4515.2646484375,4588.09130859375,6476148,"2009-10-09","BDMN"
4515.2646484375,4588.09130859375,4490.98876953125,4515.2646484375,4,"2009-10-12","BDMN"
4588.09130859375,4636.642578125,4490.98876953125,4588.09130859375,4,"2009-10-13","BDMN"
4685.19384765625,4685.19384765625,4636.642578125,4685.19384765625,4,"2009-10-14","BDMN"
4636.642578125,4733.7451171875,4588.09130859375,4636.642578125,4,"2009-10-15","BDMN"
4636.642578125,4636.642578125,4588.09130859375,4636.642578125,4719756,"2009-10-16","BDMN"
4685.19384765625,4709.46923828125,4612.3671875,4685.19384765625,4,"2009-10-19","BDMN"
4612.3671875,4709.46923828125,4539.5400390625,4612.3671875,4,"2009-10-20","BDMN"
4539.5400390625,4612.3671875,4539.5400390625,4539.5400390625,4,"2009-10-21","BDMN"
4466.71337890625,4563.81591796875,4393.88623046875,4466.71337890625,4,"2009-10-22","BDMN"
4660.91796875,4685.19384765625,4393.88623046875,4660.91796875,4,"2009-10-23","BDMN"
4636.642578125,4709.46923828125,4636.642578125,4636.642578125,4,"2009-10-26","BDMN"
4588.09130859375,4612.3671875,4515.2646484375,4588.09130859375,4,"2009-10-27","BDMN"
4418.162109375,4588.09130859375,4321.0595703125,4418.162109375,4,"2009-10-28","BDMN"
4296.7841796875,4345.3349609375,4126.8544921875,4296.7841796875,4,"2009-10-29","BDMN"
4418.162109375,4466.71337890625,4345.3349609375,4418.162109375,4,"2009-10-30","BDMN"
4466.71337890625,4466.71337890625,4272.50830078125,4466.71337890625,4,"2009-11-02","BDMN"
4321.0595703125,4466.71337890625,4272.50830078125,4321.0595703125,4,"2009-11-03","BDMN"
4345.3349609375,4393.88623046875,4296.7841796875,4345.3349609375,4,"2009-11-04","BDMN"
4296.7841796875,4369.61083984375,4272.50830078125,4296.7841796875,4,"2009-11-05","BDMN"
4418.162109375,4442.4375,4321.0595703125,4418.162109375,4,"2009-11-06","BDMN"
4418.162109375,4442.4375,4345.3349609375,4418.162109375,4,"2009-11-09","BDMN"
4345.3349609375,4466.71337890625,4321.0595703125,4345.3349609375,4,"2009-11-10","BDMN"
4321.0595703125,4369.61083984375,4296.7841796875,4321.0595703125,6259882,"2009-11-11","BDMN"
4321.0595703125,4345.3349609375,4272.50830078125,4321.0595703125,4,"2009-11-12","BDMN"
4321.0595703125,4321.0595703125,4272.50830078125,4321.0595703125,4,"2009-11-13","BDMN"
4321.0595703125,4345.3349609375,4272.50830078125,4321.0595703125,9602228,"2009-11-16","BDMN"
4345.3349609375,4393.88623046875,4296.7841796875,4345.3349609375,17081956,"2009-11-17","BDMN"
4321.0595703125,4369.61083984375,4296.7841796875,4321.0595703125,4,"2009-11-18","BDMN"
4296.7841796875,4369.61083984375,4296.7841796875,4296.7841796875,4,"2009-11-19","BDMN"
4369.61083984375,4393.88623046875,4272.50830078125,4369.61083984375,4,"2009-11-20","BDMN"
4369.61083984375,4369.61083984375,4321.0595703125,4369.61083984375,2595711,"2009-11-23","BDMN"
4321.0595703125,4393.88623046875,4296.7841796875,4321.0595703125,4,"2009-11-24","BDMN"
4345.3349609375,4345.3349609375,4296.7841796875,4345.3349609375,2326923,"2009-11-25","BDMN"
4175.40576171875,4321.0595703125,4151.13037109375,4175.40576171875,4,"2009-11-26","BDMN"
4296.7841796875,4321.0595703125,4126.8544921875,4296.7841796875,4,"2009-11-30","BDMN"
4272.50830078125,4321.0595703125,4175.40576171875,4272.50830078125,4,"2009-12-01","BDMN"
4321.0595703125,4321.0595703125,4248.23291015625,4272.50830078125,15321444,"2009-12-02","BDMN"
4272.50830078125,4321.0595703125,4248.23291015625,4272.50830078125,4,"2009-12-03","BDMN"
4272.50830078125,4418.162109375,4272.50830078125,4393.88623046875,9832397,"2009-12-04","BDMN"
4369.61083984375,4418.162109375,4272.50830078125,4296.7841796875,14068129,"2009-12-07","BDMN"
4272.50830078125,4321.0595703125,4223.95703125,4272.50830078125,8782475,"2009-12-08","BDMN"
4223.95703125,4272.50830078125,4199.681640625,4223.95703125,4,"2009-12-09","BDMN"
4248.23291015625,4248.23291015625,4223.95703125,4248.23291015625,4,"2009-12-10","BDMN"
4272.50830078125,4272.50830078125,4223.95703125,4272.50830078125,3628126,"2009-12-11","BDMN"
4296.7841796875,4321.0595703125,4199.681640625,4296.7841796875,4,"2009-12-14","BDMN"
4296.7841796875,4296.7841796875,4223.95703125,4296.7841796875,4,"2009-12-15","BDMN"
4369.61083984375,4393.88623046875,4248.23291015625,4369.61083984375,4,"2009-12-16","BDMN"
4321.0595703125,4393.88623046875,4296.7841796875,4321.0595703125,4,"2009-12-17","BDMN"
4223.95703125,4321.0595703125,4175.40576171875,4223.95703125,4,"2009-12-21","BDMN"
4272.50830078125,4272.50830078125,4199.681640625,4272.50830078125,4,"2009-12-22","BDMN"
4321.0595703125,4321.0595703125,4248.23291015625,4321.0595703125,4,"2009-12-23","BDMN"
4321.0595703125,4393.88623046875,4321.0595703125,4345.3349609375,3806803,"2009-12-28","BDMN"
4442.4375,4466.71337890625,4369.61083984375,4442.4375,4,"2009-12-29","BDMN"
4418.162109375,4466.71337890625,4369.61083984375,4418.162109375,4,"2009-12-30","BDMN"
4490.98876953125,4490.98876953125,4393.88623046875,4490.98876953125,4,"2010-01-04","BDMN"
4466.71337890625,4539.5400390625,4442.4375,4466.71337890625,4,"2010-01-05","BDMN"
4442.4375,4490.98876953125,4418.162109375,4442.4375,4,"2010-01-06","BDMN"
4442.4375,4442.4375,4393.88623046875,4442.4375,4,"2010-01-07","BDMN"
4393.88623046875,4418.162109375,4369.61083984375,4393.88623046875,4,"2010-01-08","BDMN"
4466.71337890625,4466.71337890625,4393.88623046875,4466.71337890625,4,"2010-01-11","BDMN"
4612.3671875,4636.642578125,4466.71337890625,4612.3671875,4,"2010-01-12","BDMN"
4612.3671875,4636.642578125,4563.81591796875,4612.3671875,4,"2010-01-13","BDMN"
4685.19384765625,4709.46923828125,4612.3671875,4685.19384765625,4,"2010-01-14","BDMN"
4612.3671875,4709.46923828125,4612.3671875,4612.3671875,4,"2010-01-15","BDMN"
4563.81591796875,4709.46923828125,4539.5400390625,4709.46923828125,5825804,"2010-01-18","BDMN"
4952.2255859375,5000.77685546875,4758.0205078125,4952.2255859375,4,"2010-01-19","BDMN"
5243.533203125,5340.63525390625,5000.77685546875,5243.533203125,4,"2010-01-20","BDMN"
5194.98193359375,5243.533203125,5049.328125,5194.98193359375,4,"2010-01-21","BDMN"
5097.87939453125,5097.87939453125,4903.67431640625,5097.87939453125,4,"2010-01-22","BDMN"
4782.29638671875,5000.77685546875,4733.7451171875,4782.29638671875,4,"2010-01-25","BDMN"
4806.57177734375,4903.67431640625,4733.7451171875,4806.57177734375,6838137,"2010-01-26","BDMN"
4782.29638671875,4830.84765625,4709.46923828125,4782.29638671875,4,"2010-01-27","BDMN"
4806.57177734375,4830.84765625,4758.0205078125,4806.57177734375,4139441,"2010-01-28","BDMN"
4709.46923828125,4782.29638671875,4612.3671875,4709.46923828125,4,"2010-01-29","BDMN"
4515.2646484375,4685.19384765625,4515.2646484375,4515.2646484375,4,"2010-02-01","BDMN"
4588.09130859375,4612.3671875,4466.71337890625,4588.09130859375,4,"2010-02-02","BDMN"
4685.19384765625,4685.19384765625,4588.09130859375,4685.19384765625,4,"2010-02-03","BDMN"
4588.09130859375,4709.46923828125,4588.09130859375,4588.09130859375,4,"2010-02-04","BDMN"
4369.61083984375,4515.2646484375,4321.0595703125,4369.61083984375,16387843,"2010-02-05","BDMN"
4248.23291015625,4369.61083984375,4151.13037109375,4248.23291015625,14794681,"2010-02-08","BDMN"
4345.3349609375,4369.61083984375,4151.13037109375,4345.3349609375,9684100,"2010-02-09","BDMN"
4539.5400390625,4588.09130859375,4369.61083984375,4539.5400390625,13747334,"2010-02-10","BDMN"
4660.91796875,4685.19384765625,4539.5400390625,4660.91796875,10768521,"2010-02-11","BDMN"
4709.46923828125,4709.46923828125,4588.09130859375,4709.46923828125,3972607,"2010-02-12","BDMN"
4588.09130859375,4685.19384765625,4588.09130859375,4588.09130859375,282691,"2010-02-15","BDMN"
4709.46923828125,4709.46923828125,4563.81591796875,4709.46923828125,513890,"2010-02-16","BDMN"
4806.57177734375,4806.57177734375,4685.19384765625,4806.57177734375,4899978,"2010-02-17","BDMN"
4952.2255859375,5000.77685546875,4806.57177734375,4952.2255859375,11015683,"2010-02-18","BDMN"
5000.77685546875,5000.77685546875,4855.123046875,5000.77685546875,8590410,"2010-02-19","BDMN"
5049.328125,5097.87939453125,4855.123046875,5049.328125,19226082,"2010-02-22","BDMN"
5000.77685546875,5049.328125,4830.84765625,5000.77685546875,4630160,"2010-02-23","BDMN"
4855.123046875,4952.2255859375,4830.84765625,4855.123046875,5236736,"2010-02-24","BDMN"
4830.84765625,4855.123046875,4733.7451171875,4830.84765625,2246595,"2010-02-25","BDMN"
5000.77685546875,5000.77685546875,4830.84765625,5000.77685546875,3799594,"2010-03-01","BDMN"
5000.77685546875,5049.328125,4903.67431640625,5000.77685546875,3411345,"2010-03-02","BDMN"
5000.77685546875,5049.328125,4903.67431640625,5000.77685546875,3457172,"2010-03-03","BDMN"
4952.2255859375,5000.77685546875,4855.123046875,4952.2255859375,2995289,"2010-03-04","BDMN"
5049.328125,5049.328125,4952.2255859375,5049.328125,3447389,"2010-03-05","BDMN"
5146.4306640625,5146.4306640625,5049.328125,5146.4306640625,4878867,"2010-03-08","BDMN"
5146.4306640625,5194.98193359375,5049.328125,5146.4306640625,7480757,"2010-03-09","BDMN"
4952.2255859375,5146.4306640625,4855.123046875,4952.2255859375,10867386,"2010-03-10","BDMN"
4855.123046875,4952.2255859375,4830.84765625,4855.123046875,4398446,"2010-03-11","BDMN"
4903.67431640625,4952.2255859375,4782.29638671875,4903.67431640625,3537500,"2010-03-12","BDMN"
4903.67431640625,4903.67431640625,4830.84765625,4903.67431640625,2263073,"2010-03-15","BDMN"
5097.87939453125,5146.4306640625,4903.67431640625,5097.87939453125,17420773,"2010-03-17","BDMN"
5243.533203125,5292.083984375,5097.87939453125,5243.533203125,17907372,"2010-03-18","BDMN"
5000.77685546875,5292.083984375,5000.77685546875,5000.77685546875,7144515,"2010-03-19","BDMN"
4855.123046875,5000.77685546875,4855.123046875,4855.123046875,5202236,"2010-03-22","BDMN"
4855.123046875,5000.77685546875,4806.57177734375,4855.123046875,7277364,"2010-03-23","BDMN"
5146.4306640625,5146.4306640625,4903.67431640625,5146.4306640625,6850495,"2010-03-24","BDMN"
5340.63525390625,5340.63525390625,5097.87939453125,5340.63525390625,12849313,"2010-03-25","BDMN"
5389.1865234375,5389.1865234375,5292.083984375,5389.1865234375,6209420,"2010-03-26","BDMN"
5340.63525390625,5437.73779296875,5243.533203125,5340.63525390625,3258928,"2010-03-29","BDMN"
5292.083984375,5340.63525390625,5243.533203125,5292.083984375,785253,"2010-03-30","BDMN"
5049.328125,5243.533203125,5000.77685546875,5049.328125,6628050,"2010-03-31","BDMN"
5292.083984375,5292.083984375,5097.87939453125,5292.083984375,10206744,"2010-04-01","BDMN"
5437.73779296875,5437.73779296875,5340.63525390625,5437.73779296875,11018258,"2010-04-05","BDMN"
5389.1865234375,5486.2890625,5243.533203125,5389.1865234375,6132697,"2010-04-06","BDMN"
5389.1865234375,5437.73779296875,5340.63525390625,5389.1865234375,7889604,"2010-04-07","BDMN"
5049.328125,5389.1865234375,5000.77685546875,5049.328125,10068745,"2010-04-08","BDMN"
5000.77685546875,5097.87939453125,4903.67431640625,5000.77685546875,5282564,"2010-04-09","BDMN"
5146.4306640625,5146.4306640625,5049.328125,5146.4306640625,6607453,"2010-04-12","BDMN"
5194.98193359375,5243.533203125,5097.87939453125,5194.98193359375,3785176,"2010-04-13","BDMN"
5146.4306640625,5243.533203125,5097.87939453125,5146.4306640625,4959194,"2010-04-14","BDMN"
5243.533203125,5292.083984375,5146.4306640625,5243.533203125,4097218,"2010-04-15","BDMN"
5146.4306640625,5292.083984375,5097.87939453125,5146.4306640625,1881002,"2010-04-16","BDMN"
5097.87939453125,5243.533203125,5000.77685546875,5097.87939453125,3095184,"2010-04-19","BDMN"
5340.63525390625,5486.2890625,5097.87939453125,5340.63525390625,14378111,"2010-04-20","BDMN"
5486.2890625,5583.3916015625,5389.1865234375,5486.2890625,10465234,"2010-04-21","BDMN"
5486.2890625,5486.2890625,5389.1865234375,5486.2890625,3440180,"2010-04-22","BDMN"
5486.2890625,5486.2890625,5437.73779296875,5486.2890625,1424783,"2010-04-23","BDMN"
5486.2890625,5486.2890625,5389.1865234375,5486.2890625,2402101,"2010-04-26","BDMN"
5340.63525390625,5437.73779296875,5340.63525390625,5340.63525390625,6158443,"2010-04-27","BDMN"
5340.63525390625,5486.2890625,5097.87939453125,5340.63525390625,7698568,"2010-04-28","BDMN"
5486.2890625,5486.2890625,5340.63525390625,5486.2890625,4934993,"2010-04-29","BDMN"
5631.94287109375,5680.494140625,5486.2890625,5631.94287109375,8899877,"2010-04-30","BDMN"
5534.84033203125,5680.494140625,5437.73779296875,5534.84033203125,3060169,"2010-05-03","BDMN"
5631.94287109375,5680.494140625,5583.3916015625,5631.94287109375,2807343,"2010-05-04","BDMN"
5194.98193359375,5534.84033203125,5146.4306640625,5194.98193359375,12729337,"2010-05-05","BDMN"
4952.2255859375,5243.533203125,4903.67431640625,4952.2255859375,15785902,"2010-05-06","BDMN"
4806.57177734375,4903.67431640625,4758.0205078125,4806.57177734375,7574473,"2010-05-07","BDMN"
4855.123046875,5049.328125,4830.84765625,5000.77685546875,13058886,"2010-05-10","BDMN"
4855.123046875,5049.328125,4855.123046875,4855.123046875,8572388,"2010-05-11","BDMN"
5000.77685546875,5000.77685546875,4855.123046875,5000.77685546875,3524112,"2010-05-12","BDMN"
5097.87939453125,5146.4306640625,5000.77685546875,5097.87939453125,6606938,"2010-05-14","BDMN"
5000.77685546875,5049.328125,4855.123046875,5000.77685546875,6424141,"2010-05-17","BDMN"
5146.4306640625,5146.4306640625,4952.2255859375,5146.4306640625,9862262,"2010-05-18","BDMN"
4903.67431640625,5049.328125,4855.123046875,4903.67431640625,13103684,"2010-05-19","BDMN"
4806.57177734375,5000.77685546875,4782.29638671875,4806.57177734375,11386425,"2010-05-20","BDMN"
4685.19384765625,4709.46923828125,4563.81591796875,4685.19384765625,10216012,"2010-05-21","BDMN"
4636.642578125,4733.7451171875,4612.3671875,4636.642578125,8075490,"2010-05-24","BDMN"
4515.2646484375,4588.09130859375,4466.71337890625,4515.2646484375,7173350,"2010-05-25","BDMN"
4855.123046875,4952.2255859375,4515.2646484375,4855.123046875,7599189,"2010-05-26","BDMN"
4806.57177734375,4830.84765625,4636.642578125,4806.57177734375,13007909,"2010-05-27","BDMN"
5000.77685546875,5049.328125,4855.123046875,5000.77685546875,9662473,"2010-05-31","BDMN"
4903.67431640625,5000.77685546875,4855.123046875,4903.67431640625,3627611,"2010-06-01","BDMN"
4733.7451171875,4952.2255859375,4709.46923828125,4733.7451171875,9504908,"2010-06-02","BDMN"
4952.2255859375,5000.77685546875,4806.57177734375,4952.2255859375,11892077,"2010-06-03","BDMN"
5049.328125,5097.87939453125,4903.67431640625,5049.328125,4898948,"2010-06-04","BDMN"
4903.67431640625,4903.67431640625,4758.0205078125,4903.67431640625,4506579,"2010-06-07","BDMN"
4855.123046875,4952.2255859375,4830.84765625,4855.123046875,2830515,"2010-06-08","BDMN"
4855.123046875,4903.67431640625,4830.84765625,4855.123046875,2791381,"2010-06-09","BDMN"
4830.84765625,4855.123046875,4782.29638671875,4830.84765625,4131718,"2010-06-10","BDMN"
4855.123046875,4952.2255859375,4830.84765625,4855.123046875,3397957,"2010-06-11","BDMN"
4952.2255859375,4952.2255859375,4855.123046875,4952.2255859375,1040138,"2010-06-14","BDMN"
5000.77685546875,5049.328125,4952.2255859375,5000.77685546875,6264516,"2010-06-15","BDMN"
4952.2255859375,5097.87939453125,4952.2255859375,4952.2255859375,4412864,"2010-06-16","BDMN"
5243.533203125,5243.533203125,4952.2255859375,5243.533203125,13675760,"2010-06-17","BDMN"
5243.533203125,5389.1865234375,5243.533203125,5243.533203125,9796867,"2010-06-18","BDMN"
5194.98193359375,5340.63525390625,5146.4306640625,5194.98193359375,4487012,"2010-06-21","BDMN"
5146.4306640625,5243.533203125,5097.87939453125,5146.4306640625,3273861,"2010-06-22","BDMN"
5146.4306640625,5194.98193359375,5049.328125,5146.4306640625,1272367,"2010-06-23","BDMN"
5097.87939453125,5243.533203125,5000.77685546875,5097.87939453125,6974076,"2010-06-24","BDMN"
5243.533203125,5243.533203125,5049.328125,5243.533203125,4662600,"2010-06-25","BDMN"
5292.083984375,5340.63525390625,5243.533203125,5292.083984375,4978761,"2010-06-28","BDMN"
5146.4306640625,5292.083984375,5097.87939453125,5146.4306640625,6221778,"2010-06-29","BDMN"
5243.533203125,5243.533203125,4952.2255859375,5243.533203125,6554416,"2010-06-30","BDMN"
5049.328125,5243.533203125,4952.2255859375,5049.328125,6865428,"2010-07-01","BDMN"
5049.328125,5146.4306640625,5000.77685546875,5049.328125,4113180,"2010-07-02","BDMN"
5000.77685546875,5097.87939453125,5000.77685546875,5000.77685546875,957236,"2010-07-05","BDMN"
5146.4306640625,5146.4306640625,5000.77685546875,5146.4306640625,3704849,"2010-07-06","BDMN"
5049.328125,5146.4306640625,5000.77685546875,5049.328125,1971628,"2010-07-07","BDMN"
5146.4306640625,5146.4306640625,5049.328125,5146.4306640625,2581293,"2010-07-08","BDMN"
5243.533203125,5292.083984375,5097.87939453125,5243.533203125,7015270,"2010-07-09","BDMN"
5340.63525390625,5437.73779296875,5292.083984375,5340.63525390625,4,"2010-07-12","BDMN"
5437.73779296875,5437.73779296875,5292.083984375,5437.73779296875,3363972,"2010-07-13","BDMN"
5486.2890625,5583.3916015625,5437.73779296875,5486.2890625,9580086,"2010-07-14","BDMN"
5534.84033203125,5534.84033203125,5437.73779296875,5534.84033203125,3620402,"2010-07-15","BDMN"
5583.3916015625,5631.94287109375,5486.2890625,5583.3916015625,6300046,"2010-07-16","BDMN"
5486.2890625,5534.84033203125,5437.73779296875,5486.2890625,4189904,"2010-07-19","BDMN"
5437.73779296875,5486.2890625,5340.63525390625,5437.73779296875,4313484,"2010-07-20","BDMN"
5534.84033203125,5534.84033203125,5389.1865234375,5534.84033203125,2421153,"2010-07-21","BDMN"
5389.1865234375,5534.84033203125,5340.63525390625,5389.1865234375,3840273,"2010-07-22","BDMN"
5486.2890625,5534.84033203125,5437.73779296875,5486.2890625,4340775,"2010-07-23","BDMN"
5340.63525390625,5534.84033203125,5292.083984375,5340.63525390625,4563735,"2010-07-26","BDMN"
5243.533203125,5389.1865234375,5146.4306640625,5243.533203125,9765972,"2010-07-27","BDMN"
5292.083984375,5340.63525390625,5146.4306640625,5292.083984375,7570353,"2010-07-28","BDMN"
5340.63525390625,5389.1865234375,5243.533203125,5340.63525390625,8598649,"2010-07-29","BDMN"
5194.98193359375,5340.63525390625,5194.98193359375,5194.98193359375,8677431,"2010-07-30","BDMN"
5194.98193359375,5292.083984375,5097.87939453125,5194.98193359375,6828354,"2010-08-02","BDMN"
4952.2255859375,5292.083984375,4903.67431640625,4952.2255859375,15536681,"2010-08-03","BDMN"
5049.328125,5097.87939453125,4903.67431640625,5049.328125,8360241,"2010-08-04","BDMN"
5146.4306640625,5194.98193359375,5049.328125,5146.4306640625,3640999,"2010-08-05","BDMN"
5097.87939453125,5146.4306640625,5049.328125,5097.87939453125,2154425,"2010-08-06","BDMN"
5194.98193359375,5194.98193359375,5097.87939453125,5194.98193359375,3129168,"2010-08-09","BDMN"
5194.98193359375,5194.98193359375,5146.4306640625,5194.98193359375,3342860,"2010-08-10","BDMN"
5243.533203125,5243.533203125,5146.4306640625,5243.533203125,3795990,"2010-08-11","BDMN"
5146.4306640625,5194.98193359375,5097.87939453125,5146.4306640625,2949976,"2010-08-12","BDMN"
5097.87939453125,5194.98193359375,5097.87939453125,5097.87939453125,2146701,"2010-08-13","BDMN"
5194.98193359375,5194.98193359375,5097.87939453125,5194.98193359375,1667825,"2010-08-16","BDMN"
5146.4306640625,5243.533203125,5146.4306640625,5146.4306640625,5942176,"2010-08-18","BDMN"
5243.533203125,5243.533203125,5146.4306640625,5243.533203125,4353133,"2010-08-19","BDMN"
5194.98193359375,5243.533203125,5146.4306640625,5194.98193359375,2594166,"2010-08-20","BDMN"
5146.4306640625,5340.63525390625,5146.4306640625,5146.4306640625,6205815,"2010-08-23","BDMN"
5146.4306640625,5243.533203125,5146.4306640625,5146.4306640625,9931262,"2010-08-24","BDMN"
5194.98193359375,5194.98193359375,5146.4306640625,5194.98193359375,5488532,"2010-08-25","BDMN"
5146.4306640625,5243.533203125,5146.4306640625,5146.4306640625,4896374,"2010-08-26","BDMN"
5146.4306640625,5194.98193359375,5146.4306640625,5146.4306640625,3584358,"2010-08-27","BDMN"
5194.98193359375,5243.533203125,5146.4306640625,5194.98193359375,1531887,"2010-08-30","BDMN"
5194.98193359375,5194.98193359375,5049.328125,5194.98193359375,3383539,"2010-08-31","BDMN"
5194.98193359375,5243.533203125,5097.87939453125,5194.98193359375,9516751,"2010-09-01","BDMN"
5146.4306640625,5243.533203125,5146.4306640625,5146.4306640625,9322626,"2010-09-02","BDMN"
5097.87939453125,5194.98193359375,5049.328125,5097.87939453125,6967897,"2010-09-03","BDMN"
5194.98193359375,5194.98193359375,5097.87939453125,5194.98193359375,3888675,"2010-09-06","BDMN"
5437.73779296875,5486.2890625,5243.533203125,5437.73779296875,19064398,"2010-09-07","BDMN"
5631.94287109375,5729.04541015625,5486.2890625,5583.3916015625,24342843,"2010-09-15","BDMN"
5534.84033203125,5583.3916015625,5437.73779296875,5534.84033203125,14821457,"2010-09-16","BDMN"
5486.2890625,5631.94287109375,5340.63525390625,5486.2890625,7615666,"2010-09-17","BDMN"
5534.84033203125,5534.84033203125,5437.73779296875,5534.84033203125,1456708,"2010-09-20","BDMN"
5680.494140625,5777.5966796875,5534.84033203125,5680.494140625,12900290,"2010-09-21","BDMN"
5534.84033203125,5777.5966796875,5486.2890625,5534.84033203125,4862904,"2010-09-22","BDMN"
5486.2890625,5583.3916015625,5389.1865234375,5486.2890625,4172396,"2010-09-23","BDMN"
5534.84033203125,5583.3916015625,5486.2890625,5534.84033203125,5912826,"2010-09-24","BDMN"
5826.14794921875,5826.14794921875,5583.3916015625,5826.14794921875,9450326,"2010-09-27","BDMN"
5923.25,5971.80126953125,5826.14794921875,5923.25,7460160,"2010-09-28","BDMN"
5777.5966796875,5971.80126953125,5729.04541015625,5777.5966796875,4606989,"2010-09-29","BDMN"
5631.94287109375,5826.14794921875,5631.94287109375,5631.94287109375,5094103,"2010-09-30","BDMN"
5729.04541015625,5923.25,5680.494140625,5729.04541015625,6351023,"2010-10-01","BDMN"
5777.5966796875,5971.80126953125,5777.5966796875,5777.5966796875,4906672,"2010-10-04","BDMN"
5826.14794921875,5923.25,5777.5966796875,5826.14794921875,3087460,"2010-10-05","BDMN"
6020.3525390625,6020.3525390625,5874.69921875,6020.3525390625,5835073,"2010-10-06","BDMN"
5971.80126953125,6068.90380859375,5826.14794921875,5971.80126953125,4953015,"2010-10-07","BDMN"
5923.25,5971.80126953125,5874.69921875,5923.25,2580779,"2010-10-08","BDMN"
5826.14794921875,6020.3525390625,5777.5966796875,5826.14794921875,2398497,"2010-10-11","BDMN"
5777.5966796875,5971.80126953125,5729.04541015625,5777.5966796875,2755851,"2010-10-12","BDMN"
5826.14794921875,5923.25,5729.04541015625,5826.14794921875,4362917,"2010-10-13","BDMN"
5923.25,5923.25,5777.5966796875,5923.25,5193483,"2010-10-14","BDMN"
5777.5966796875,5874.69921875,5729.04541015625,5777.5966796875,4375275,"2010-10-15","BDMN"
5729.04541015625,5874.69921875,5729.04541015625,5729.04541015625,624083,"2010-10-18","BDMN"
5729.04541015625,5777.5966796875,5680.494140625,5729.04541015625,1795526,"2010-10-19","BDMN"
5874.69921875,5874.69921875,5583.3916015625,5874.69921875,6172860,"2010-10-20","BDMN"
5874.69921875,5923.25,5777.5966796875,5874.69921875,3590537,"2010-10-21","BDMN"
6117.455078125,6117.455078125,5923.25,6117.455078125,13476486,"2010-10-22","BDMN"
6505.86474609375,6700.06982421875,6117.455078125,6505.86474609375,7792799,"2010-10-25","BDMN"
6651.5185546875,6748.62109375,6505.86474609375,6651.5185546875,5282049,"2010-10-26","BDMN"
6700.06982421875,6894.27490234375,6651.5185546875,6700.06982421875,6264516,"2010-10-27","BDMN"
6748.62109375,6748.62109375,6651.5185546875,6748.62109375,1683788,"2010-10-28","BDMN"
6505.86474609375,6748.62109375,6457.31396484375,6505.86474609375,3925750,"2010-10-29","BDMN"
6505.86474609375,6505.86474609375,6360.21142578125,6505.86474609375,3186324,"2010-11-01","BDMN"
6700.06982421875,6700.06982421875,6457.31396484375,6700.06982421875,5155893,"2010-11-02","BDMN"
6505.86474609375,6700.06982421875,6457.31396484375,6505.86474609375,2926290,"2010-11-03","BDMN"
6651.5185546875,6651.5185546875,6505.86474609375,6651.5185546875,5307795,"2010-11-04","BDMN"
6700.06982421875,6748.62109375,6651.5185546875,6700.06982421875,3947376,"2010-11-05","BDMN"
6700.06982421875,6748.62109375,6651.5185546875,6700.06982421875,1499961,"2010-11-08","BDMN"
6700.06982421875,6894.27490234375,6651.5185546875,6700.06982421875,6879331,"2010-11-09","BDMN"
6651.5185546875,6748.62109375,6554.416015625,6651.5185546875,5478748,"2010-11-10","BDMN"
6651.5185546875,6700.06982421875,6554.416015625,6651.5185546875,3884556,"2010-11-11","BDMN"
6554.416015625,6651.5185546875,6505.86474609375,6554.416015625,2416519,"2010-11-12","BDMN"
6505.86474609375,6602.96728515625,6408.7626953125,6505.86474609375,1856286,"2010-11-15","BDMN"
6457.31396484375,6602.96728515625,6408.7626953125,6457.31396484375,1411395,"2010-11-16","BDMN"
6602.96728515625,6651.5185546875,6505.86474609375,6602.96728515625,2372751,"2010-11-18","BDMN"
6554.416015625,6651.5185546875,6554.416015625,6554.416015625,2612189,"2010-11-19","BDMN"
6602.96728515625,6651.5185546875,6554.416015625,6602.96728515625,1847018,"2010-11-22","BDMN"
6360.21142578125,6602.96728515625,6360.21142578125,6360.21142578125,2373781,"2010-11-23","BDMN"
6408.7626953125,6457.31396484375,6263.10888671875,6408.7626953125,2626606,"2010-11-24","BDMN"
6505.86474609375,6554.416015625,6408.7626953125,6505.86474609375,1571020,"2010-11-25","BDMN"
6214.5576171875,6505.86474609375,6166.00634765625,6214.5576171875,4967433,"2010-11-26","BDMN"
5971.80126953125,6117.455078125,5874.69921875,5971.80126953125,3998868,"2010-11-29","BDMN"
6311.66015625,6311.66015625,5923.25,6311.66015625,11493529,"2010-11-30","BDMN"
6166.00634765625,6311.66015625,5971.80126953125,6166.00634765625,8288152,"2010-12-01","BDMN"
6214.5576171875,6408.7626953125,6166.00634765625,6214.5576171875,8545612,"2010-12-02","BDMN"
6457.31396484375,6457.31396484375,6214.5576171875,6457.31396484375,6067302,"2010-12-03","BDMN"
6554.416015625,6554.416015625,6457.31396484375,6554.416015625,2428362,"2010-12-06","BDMN"
6651.5185546875,6651.5185546875,6554.416015625,6651.5185546875,3791355,"2010-12-08","BDMN"
6408.7626953125,6700.06982421875,6311.66015625,6408.7626953125,3494762,"2010-12-09","BDMN"
6408.7626953125,6408.7626953125,6214.5576171875,6408.7626953125,3881466,"2010-12-10","BDMN"
6166.00634765625,6360.21142578125,6117.455078125,6166.00634765625,3703819,"2010-12-13","BDMN"
6068.90380859375,6214.5576171875,6020.3525390625,6068.90380859375,8497209,"2010-12-14","BDMN"
5923.25,6117.455078125,5729.04541015625,5923.25,12305043,"2010-12-15","BDMN"
5583.3916015625,5874.69921875,5437.73779296875,5583.3916015625,19228142,"2010-12-16","BDMN"
5631.94287109375,5729.04541015625,5534.84033203125,5631.94287109375,10500763,"2010-12-17","BDMN"
5486.2890625,5631.94287109375,5389.1865234375,5486.2890625,5217169,"2010-12-20","BDMN"
5874.69921875,5874.69921875,5534.84033203125,5874.69921875,10397779,"2010-12-21","BDMN"
5826.14794921875,5874.69921875,5631.94287109375,5826.14794921875,4019465,"2010-12-22","BDMN"
5680.494140625,5826.14794921875,5583.3916015625,5680.494140625,3572000,"2010-12-23","BDMN"
5486.2890625,5680.494140625,5389.1865234375,5486.2890625,8231511,"2010-12-27","BDMN"
5534.84033203125,5631.94287109375,5437.73779296875,5534.84033203125,7520406,"2010-12-28","BDMN"
5631.94287109375,5729.04541015625,5534.84033203125,5631.94287109375,6124973,"2010-12-29","BDMN"
5534.84033203125,5680.494140625,5534.84033203125,5534.84033203125,4428312,"2010-12-30","BDMN"
5340.63525390625,5680.494140625,5243.533203125,5340.63525390625,17404296,"2011-01-03","BDMN"
5340.63525390625,5389.1865234375,5292.083984375,5340.63525390625,13936824,"2011-01-04","BDMN"
5437.73779296875,5534.84033203125,5340.63525390625,5437.73779296875,26044138,"2011-01-05","BDMN"
5292.083984375,5486.2890625,5243.533203125,5292.083984375,16339956,"2011-01-06","BDMN"
5097.87939453125,5292.083984375,5049.328125,5097.87939453125,11110428,"2011-01-07","BDMN"
4952.2255859375,5146.4306640625,4855.123046875,4952.2255859375,20347063,"2011-01-10","BDMN"
5146.4306640625,5243.533203125,5000.77685546875,5146.4306640625,22715180,"2011-01-11","BDMN"
5243.533203125,5340.63525390625,5146.4306640625,5243.533203125,6068332,"2011-01-12","BDMN"
5292.083984375,5340.63525390625,5194.98193359375,5292.083984375,15929565,"2011-01-13","BDMN"
5146.4306640625,5340.63525390625,5146.4306640625,5146.4306640625,7162022,"2011-01-14","BDMN"
5194.98193359375,5292.083984375,5146.4306640625,5194.98193359375,5759895,"2011-01-17","BDMN"
5777.5966796875,5874.69921875,5243.533203125,5777.5966796875,68342242,"2011-01-18","BDMN"
5583.3916015625,5777.5966796875,5534.84033203125,5583.3916015625,14500147,"2011-01-19","BDMN"
5680.494140625,5729.04541015625,5534.84033203125,5680.494140625,18267816,"2011-01-20","BDMN"
5826.14794921875,5923.25,5486.2890625,5826.14794921875,30416839,"2011-01-21","BDMN"
5680.494140625,5874.69921875,5631.94287109375,5680.494140625,7079120,"2011-01-24","BDMN"
5729.04541015625,5826.14794921875,5534.84033203125,5729.04541015625,19181284,"2011-01-25","BDMN"
6068.90380859375,6117.455078125,5631.94287109375,6068.90380859375,38729707,"2011-01-26","BDMN"
5971.80126953125,6068.90380859375,5826.14794921875,5971.80126953125,27923081,"2011-01-27","BDMN"
5923.25,5971.80126953125,5874.69921875,5923.25,7039986,"2011-01-28","BDMN"
5777.5966796875,5971.80126953125,5729.04541015625,5777.5966796875,14504781,"2011-01-31","BDMN"
5729.04541015625,5923.25,5631.94287109375,5729.04541015625,26896846,"2011-02-01","BDMN"
5826.14794921875,5874.69921875,5777.5966796875,5826.14794921875,12575891,"2011-02-02","BDMN"
5923.25,5923.25,5777.5966796875,5923.25,2068433,"2011-02-04","BDMN"
6166.00634765625,6214.5576171875,5874.69921875,6166.00634765625,27522988,"2011-02-07","BDMN"
6068.90380859375,6311.66015625,6068.90380859375,6068.90380859375,12327699,"2011-02-08","BDMN"
5971.80126953125,6117.455078125,5971.80126953125,5971.80126953125,9271134,"2011-02-09","BDMN"
6068.90380859375,6117.455078125,5874.69921875,6068.90380859375,20303295,"2011-02-10","BDMN"
5971.80126953125,6117.455078125,5874.69921875,5971.80126953125,8493605,"2011-02-11","BDMN"
5971.80126953125,6166.00634765625,5971.80126953125,5971.80126953125,10506427,"2011-02-14","BDMN"
6166.00634765625,6214.5576171875,5874.69921875,6166.00634765625,26566267,"2011-02-16","BDMN"
6263.10888671875,6263.10888671875,6166.00634765625,6263.10888671875,7539973,"2011-02-17","BDMN"
6457.31396484375,6505.86474609375,6166.00634765625,6457.31396484375,12475996,"2011-02-18","BDMN"
6166.00634765625,6505.86474609375,6117.455078125,6166.00634765625,9567213,"2011-02-21","BDMN"
6020.3525390625,6117.455078125,5971.80126953125,6020.3525390625,15875498,"2011-02-22","BDMN"
6068.90380859375,6166.00634765625,5971.80126953125,6068.90380859375,5225923,"2011-02-23","BDMN"
6214.5576171875,6311.66015625,6068.90380859375,6214.5576171875,17226648,"2011-02-24","BDMN"
6117.455078125,6263.10888671875,6117.455078125,6117.455078125,9364335,"2011-02-25","BDMN"
6214.5576171875,6214.5576171875,6117.455078125,6214.5576171875,3370151,"2011-02-28","BDMN"
6117.455078125,6263.10888671875,6117.455078125,6117.455078125,8363845,"2011-03-01","BDMN"
6166.00634765625,6166.00634765625,6068.90380859375,6166.00634765625,8530679,"2011-03-02","BDMN"
6068.90380859375,6166.00634765625,6068.90380859375,6068.90380859375,9693883,"2011-03-03","BDMN"
6214.5576171875,6214.5576171875,6117.455078125,6214.5576171875,7458101,"2011-03-04","BDMN"
6263.10888671875,6263.10888671875,6166.00634765625,6263.10888671875,7019904,"2011-03-07","BDMN"
6311.66015625,6360.21142578125,6263.10888671875,6311.66015625,4867538,"2011-03-08","BDMN"
6408.7626953125,6408.7626953125,6311.66015625,6408.7626953125,5300071,"2011-03-09","BDMN"
6360.21142578125,6408.7626953125,6311.66015625,6360.21142578125,2796015,"2011-03-10","BDMN"
6166.00634765625,6263.10888671875,6117.455078125,6166.00634765625,7069336,"2011-03-11","BDMN"
6214.5576171875,6263.10888671875,6117.455078125,6214.5576171875,3179116,"2011-03-14","BDMN"
6117.455078125,6311.66015625,6117.455078125,6117.455078125,3333592,"2011-03-15","BDMN"
6360.21142578125,6457.31396484375,6117.455078125,6360.21142578125,9342193,"2011-03-16","BDMN"
6457.31396484375,6554.416015625,6311.66015625,6457.31396484375,9450841,"2011-03-17","BDMN"
6263.10888671875,6505.86474609375,6263.10888671875,6263.10888671875,6314978,"2011-03-18","BDMN"
6360.21142578125,6408.7626953125,6214.5576171875,6360.21142578125,2181716,"2011-03-21","BDMN"
6408.7626953125,6505.86474609375,6311.66015625,6408.7626953125,2943797,"2011-03-22","BDMN"
6408.7626953125,6408.7626953125,6311.66015625,6311.66015625,51315382,"2011-03-23","BDMN"
6360.21142578125,6408.7626953125,6311.66015625,6360.21142578125,1886666,"2011-03-24","BDMN"
6117.455078125,6408.7626953125,6117.455078125,6117.455078125,9878740,"2011-03-25","BDMN"
6263.10888671875,6263.10888671875,6117.455078125,6263.10888671875,3050386,"2011-03-28","BDMN"
6263.10888671875,6263.10888671875,6166.00634765625,6263.10888671875,2048351,"2011-03-29","BDMN"
6360.21142578125,6360.21142578125,6214.5576171875,6360.21142578125,6698594,"2011-03-30","BDMN"
6360.21142578125,6408.7626953125,6263.10888671875,6360.21142578125,4132747,"2011-03-31","BDMN"
6263.10888671875,6408.7626953125,6214.5576171875,6263.10888671875,6906621,"2011-04-01","BDMN"
6263.10888671875,6360.21142578125,6214.5576171875,6263.10888671875,3895884,"2011-04-04","BDMN"
6311.66015625,6311.66015625,6214.5576171875,6311.66015625,1660617,"2011-04-05","BDMN"
6360.21142578125,6360.21142578125,6214.5576171875,6360.21142578125,4138926,"2011-04-06","BDMN"
6360.21142578125,6360.21142578125,6263.10888671875,6360.21142578125,3396927,"2011-04-07","BDMN"
6263.10888671875,6360.21142578125,6263.10888671875,6263.10888671875,5276385,"2011-04-08","BDMN"
6263.10888671875,6311.66015625,6214.5576171875,6263.10888671875,5811902,"2011-04-11","BDMN"
6311.66015625,6360.21142578125,6263.10888671875,6311.66015625,7561085,"2011-04-12","BDMN"
6360.21142578125,6360.21142578125,6263.10888671875,6360.21142578125,3523597,"2011-04-13","BDMN"
6360.21142578125,6408.7626953125,6311.66015625,6360.21142578125,1846503,"2011-04-14","BDMN"
6263.10888671875,6360.21142578125,6214.5576171875,6263.10888671875,24261485,"2011-04-15","BDMN"
6117.455078125,6311.66015625,6020.3525390625,6117.455078125,32604219,"2011-04-18","BDMN"
6117.455078125,6166.00634765625,6020.3525390625,6117.455078125,12793702,"2011-04-19","BDMN"
6117.455078125,6214.5576171875,6068.90380859375,6117.455078125,16765795,"2011-04-20","BDMN"
6214.5576171875,6214.5576171875,6117.455078125,6214.5576171875,10523420,"2011-04-21","BDMN"
6117.455078125,6166.00634765625,6068.90380859375,6117.455078125,3101878,"2011-04-25","BDMN"
6117.455078125,6117.455078125,6068.90380859375,6117.455078125,4614198,"2011-04-26","BDMN"
6020.3525390625,6166.00634765625,5923.25,6020.3525390625,23239369,"2011-04-27","BDMN"
6020.3525390625,6068.90380859375,5971.80126953125,6020.3525390625,4647667,"2011-04-28","BDMN"
6020.3525390625,6068.90380859375,5971.80126953125,6020.3525390625,7011665,"2011-04-29","BDMN"
6020.3525390625,6117.455078125,5971.80126953125,6020.3525390625,4185269,"2011-05-02","BDMN"
5923.25,6020.3525390625,5874.69921875,5923.25,14121681,"2011-05-03","BDMN"
6020.3525390625,6020.3525390625,5874.69921875,6020.3525390625,7162537,"2011-05-04","BDMN"
5923.25,6020.3525390625,5874.69921875,5923.25,7791769,"2011-05-05","BDMN"
5971.80126953125,5971.80126953125,5874.69921875,5971.80126953125,5969982,"2011-05-06","BDMN"
5826.14794921875,5971.80126953125,5826.14794921875,5826.14794921875,9242814,"2011-05-09","BDMN"
5826.14794921875,5874.69921875,5777.5966796875,5826.14794921875,2810433,"2011-05-10","BDMN"
5874.69921875,5923.25,5826.14794921875,5874.69921875,2573055,"2011-05-11","BDMN"
5874.69921875,5971.80126953125,5874.69921875,5874.69921875,4359312,"2011-05-12","BDMN"
5923.25,5971.80126953125,5874.69921875,5923.25,2573055,"2011-05-13","BDMN"
5874.69921875,5971.80126953125,5874.69921875,5874.69921875,2411885,"2011-05-16","BDMN"
5923.25,6020.3525390625,5874.69921875,5923.25,5160013,"2011-05-18","BDMN"
5874.69921875,6020.3525390625,5874.69921875,5874.69921875,6347418,"2011-05-19","BDMN"
5874.69921875,5971.80126953125,5874.69921875,5874.69921875,3516388,"2011-05-20","BDMN"
5680.494140625,5874.69921875,5631.94287109375,5680.494140625,18209630,"2011-05-23","BDMN"
5729.04541015625,5777.5966796875,5631.94287109375,5729.04541015625,4734689,"2011-05-24","BDMN"
5680.494140625,5777.5966796875,5680.494140625,5680.494140625,1599341,"2011-05-25","BDMN"
5777.5966796875,5826.14794921875,5680.494140625,5777.5966796875,8397830,"2011-05-26","BDMN"
5874.69921875,5923.25,5777.5966796875,5874.69921875,5361347,"2011-05-27","BDMN"
5874.69921875,5923.25,5826.14794921875,5874.69921875,1771839,"2011-05-30","BDMN"
6020.3525390625,6020.3525390625,5826.14794921875,6020.3525390625,9155792,"2011-05-31","BDMN"
5971.80126953125,6020.3525390625,5923.25,5971.80126953125,6362866,"2011-06-01","BDMN"
6020.3525390625,6020.3525390625,5923.25,6020.3525390625,3540589,"2011-06-03","BDMN"
5923.25,6020.3525390625,5874.69921875,5923.25,1824361,"2011-06-06","BDMN"
5826.14794921875,5923.25,5826.14794921875,5826.14794921875,4075591,"2011-06-07","BDMN"
5923.25,5923.25,5826.14794921875,5923.25,4169307,"2011-06-08","BDMN"
5826.14794921875,5923.25,5826.14794921875,5826.14794921875,1734250,"2011-06-09","BDMN"
5874.69921875,5874.69921875,5777.5966796875,5874.69921875,766200,"2011-06-10","BDMN"
5874.69921875,5923.25,5729.04541015625,5874.69921875,1703355,"2011-06-13","BDMN"
5826.14794921875,5923.25,5777.5966796875,5826.14794921875,3652327,"2011-06-14","BDMN"
5826.14794921875,5874.69921875,5777.5966796875,5826.14794921875,4767644,"2011-06-15","BDMN"
5729.04541015625,5826.14794921875,5680.494140625,5729.04541015625,7203730,"2011-06-16","BDMN"
5680.494140625,5826.14794921875,5631.94287109375,5680.494140625,8982264,"2011-06-17","BDMN"
5729.04541015625,5826.14794921875,5680.494140625,5729.04541015625,1430447,"2011-06-20","BDMN"
5680.494140625,5777.5966796875,5680.494140625,5680.494140625,6031772,"2011-06-21","BDMN"
5729.04541015625,5777.5966796875,5680.494140625,5729.04541015625,1771839,"2011-06-22","BDMN"
5826.14794921875,5874.69921875,5680.494140625,5826.14794921875,4010711,"2011-06-23","BDMN"
5777.5966796875,5923.25,5729.04541015625,5777.5966796875,2378930,"2011-06-24","BDMN"
5777.5966796875,5874.69921875,5729.04541015625,5777.5966796875,1144152,"2011-06-27","BDMN"
5729.04541015625,5874.69921875,5680.494140625,5729.04541015625,11624319,"2011-06-28","BDMN"
5826.14794921875,5923.25,5680.494140625,5826.14794921875,9402954,"2011-06-30","BDMN"
5874.69921875,5971.80126953125,5826.14794921875,5874.69921875,6179040,"2011-07-01","BDMN"
5874.69921875,5874.69921875,5874.69921875,5874.69921875,0,"2011-07-04","BDMN"
5777.5966796875,5826.14794921875,5680.494140625,5777.5966796875,14517654,"2011-07-05","BDMN"
5680.494140625,5729.04541015625,5631.94287109375,5680.494140625,2903633,"2011-07-06","BDMN"
5631.94287109375,5777.5966796875,5631.94287109375,5631.94287109375,3710513,"2011-07-07","BDMN"
5826.14794921875,5874.69921875,5729.04541015625,5826.14794921875,10558434,"2011-07-08","BDMN"
5777.5966796875,5826.14794921875,5729.04541015625,5777.5966796875,4131203,"2011-07-11","BDMN"
5680.494140625,5777.5966796875,5631.94287109375,5680.494140625,10525994,"2011-07-12","BDMN"
5631.94287109375,5729.04541015625,5631.94287109375,5631.94287109375,6508073,"2011-07-13","BDMN"
5631.94287109375,5680.494140625,5534.84033203125,5631.94287109375,7673337,"2011-07-14","BDMN"
5389.1865234375,5486.2890625,5292.083984375,5389.1865234375,29604295,"2011-07-15","BDMN"
5486.2890625,5583.3916015625,5437.73779296875,5486.2890625,13872459,"2011-07-18","BDMN"
5486.2890625,5534.84033203125,5437.73779296875,5486.2890625,19687451,"2011-07-19","BDMN"
5486.2890625,5534.84033203125,5486.2890625,5486.2890625,2814037,"2011-07-20","BDMN"
5534.84033203125,5534.84033203125,5437.73779296875,5534.84033203125,8197011,"2011-07-21","BDMN"
5534.84033203125,5534.84033203125,5486.2890625,5534.84033203125,4346439,"2011-07-22","BDMN"
5340.63525390625,5437.73779296875,5243.533203125,5340.63525390625,14355454,"2011-07-25","BDMN"
5194.98193359375,5292.083984375,5194.98193359375,5194.98193359375,8084758,"2011-07-26","BDMN"
5389.1865234375,5437.73779296875,5146.4306640625,5389.1865234375,14457408,"2011-07-27","BDMN"
5340.63525390625,5340.63525390625,5243.533203125,5340.63525390625,9293276,"2011-07-28","BDMN"
5292.083984375,5389.1865234375,5243.533203125,5292.083984375,4527691,"2011-07-29","BDMN"
5437.73779296875,5437.73779296875,5340.63525390625,5437.73779296875,4378364,"2011-08-01","BDMN"
5437.73779296875,5437.73779296875,5389.1865234375,5437.73779296875,3540075,"2011-08-02","BDMN"
5437.73779296875,5437.73779296875,5340.63525390625,5437.73779296875,1941763,"2011-08-03","BDMN"
5389.1865234375,5486.2890625,5340.63525390625,5389.1865234375,8271674,"2011-08-04","BDMN"
5146.4306640625,5243.533203125,5000.77685546875,5146.4306640625,14691182,"2011-08-05","BDMN"
5049.328125,5097.87939453125,4855.123046875,5049.328125,11919883,"2011-08-08","BDMN"
4806.57177734375,5049.328125,4515.2646484375,4806.57177734375,11201569,"2011-08-09","BDMN"
4903.67431640625,5000.77685546875,4903.67431640625,4903.67431640625,6941636,"2011-08-10","BDMN"
4952.2255859375,5000.77685546875,4855.123046875,4952.2255859375,3858810,"2011-08-11","BDMN"
5194.98193359375,5243.533203125,5000.77685546875,5194.98193359375,5346929,"2011-08-12","BDMN"
5340.63525390625,5340.63525390625,5194.98193359375,5340.63525390625,3870138,"2011-08-15","BDMN"
5243.533203125,5389.1865234375,5243.533203125,5243.533203125,5636314,"2011-08-16","BDMN"
5292.083984375,5292.083984375,5146.4306640625,5292.083984375,10322601,"2011-08-18","BDMN"
5049.328125,5146.4306640625,4952.2255859375,5049.328125,9757219,"2011-08-19","BDMN"
4855.123046875,5000.77685546875,4758.0205078125,4855.123046875,13738580,"2011-08-22","BDMN"
5049.328125,5097.87939453125,4855.123046875,5049.328125,5516337,"2011-08-23","BDMN"
5000.77685546875,5097.87939453125,4952.2255859375,5000.77685546875,1643624,"2011-08-24","BDMN"
4952.2255859375,5049.328125,4903.67431640625,4952.2255859375,2488093,"2011-08-25","BDMN"
5049.328125,5049.328125,4952.2255859375,5049.328125,1904174,"2011-08-26","BDMN"
5292.083984375,5340.63525390625,5146.4306640625,5292.083984375,7941096,"2011-09-05","BDMN"
5292.083984375,5389.1865234375,5194.98193359375,5292.083984375,7878276,"2011-09-06","BDMN"
5486.2890625,5486.2890625,5340.63525390625,5486.2890625,7673852,"2011-09-07","BDMN"
5500,5600,5450,5500,6217000,"2011-09-08","BDMN"
5350,5450,5350,5350,2355000,"2011-09-09","BDMN"
5250,5300,5150,5250,1420500,"2011-09-12","BDMN"
5100,5350,5100,5100,3244500,"2011-09-13","BDMN"
5200,5250,5000,5200,3873500,"2011-09-14","BDMN"
4950,5200,4825,4950,33530500,"2011-09-15","BDMN"
4950,5000,4875,4950,13508500,"2011-09-16","BDMN"
4875,4900,4850,4875,3003000,"2011-09-19","BDMN"
4850,4875,4700,4850,13973000,"2011-09-20","BDMN"
4900,4950,4750,4900,13811500,"2011-09-21","BDMN"
4575,4850,4525,4575,10332000,"2011-09-22","BDMN"
4775,4775,4425,4775,7464000,"2011-09-23","BDMN"
4450,4700,4325,4450,15964500,"2011-09-26","BDMN"
4575,4625,4475,4575,8232000,"2011-09-27","BDMN"
4525,4575,4450,4525,6363500,"2011-09-28","BDMN"
4575,4575,4525,4575,3750000,"2011-09-29","BDMN"
4600,4650,4525,4600,8623000,"2011-09-30","BDMN"
4275,4550,4200,4275,7463500,"2011-10-03","BDMN"
3975,4300,3975,3975,14584500,"2011-10-04","BDMN"
4025,4100,3975,4025,3579000,"2011-10-05","BDMN"
4250,4300,4075,4250,8300000,"2011-10-06","BDMN"
4275,4425,4250,4275,6488500,"2011-10-07","BDMN"
4350,4350,4225,4350,1005000,"2011-10-10","BDMN"
4500,4625,4425,4500,6662000,"2011-10-11","BDMN"
4800,4800,4475,4800,6741500,"2011-10-12","BDMN"
5100,5150,4825,5100,11769500,"2011-10-13","BDMN"
5050,5200,4975,5050,4229500,"2011-10-14","BDMN"
5150,5200,5100,5150,1774500,"2011-10-17","BDMN"
4925,5000,4850,4925,4361000,"2011-10-18","BDMN"
5050,5050,4975,5050,2793500,"2011-10-19","BDMN"
4875,5000,4850,4875,2762500,"2011-10-20","BDMN"
4925,4950,4800,4925,1916500,"2011-10-21","BDMN"
4950,5050,4950,4950,3781500,"2011-10-24","BDMN"
4975,5050,4950,4975,6502500,"2011-10-25","BDMN"
4950,5000,4925,4950,5711500,"2011-10-26","BDMN"
5000,5050,4975,5000,7167500,"2011-10-27","BDMN"
5000,5150,4950,5000,6343500,"2011-10-28","BDMN"
4975,5000,4900,4975,2319000,"2011-10-31","BDMN"
4900,4950,4875,4900,2425500,"2011-11-01","BDMN"
5000,5050,4800,5000,4593000,"2011-11-02","BDMN"
4950,4975,4875,4950,2422500,"2011-11-03","BDMN"
5000,5100,4975,5000,2527000,"2011-11-04","BDMN"
5000,5000,4950,5000,8e+05,"2011-11-07","BDMN"
4950,4975,4925,4950,2078500,"2011-11-08","BDMN"
4950,5050,4950,4950,5697000,"2011-11-09","BDMN"
4875,4950,4775,4875,2985000,"2011-11-10","BDMN"
4800,4900,4800,4800,1136000,"2011-11-11","BDMN"
4800,4900,4800,4800,1987500,"2011-11-14","BDMN"
4800,4850,4800,4800,2979000,"2011-11-15","BDMN"
4775,4825,4725,4775,1877500,"2011-11-16","BDMN"
4750,4825,4750,4750,739000,"2011-11-17","BDMN"
4550,4750,4550,4550,2594000,"2011-11-18","BDMN"
4450,4550,4400,4450,2900000,"2011-11-21","BDMN"
4450,4475,4375,4450,3022000,"2011-11-22","BDMN"
4325,4400,4300,4325,1617000,"2011-11-23","BDMN"
4400,4475,4325,4400,1951500,"2011-11-24","BDMN"
4425,4425,4300,4425,1199500,"2011-11-25","BDMN"
4375,4450,4275,4375,1745500,"2011-11-28","BDMN"
4425,4475,4350,4425,5414500,"2011-11-29","BDMN"
4400,4475,4300,4400,4835500,"2011-11-30","BDMN"
4400,4400,4400,4400,0,"2011-12-01","BDMN"
4375,4375,4325,4375,3674000,"2011-12-02","BDMN"
4350,4400,4325,4350,849000,"2011-12-05","BDMN"
4350,4375,4300,4350,2619500,"2011-12-06","BDMN"
4400,4400,4325,4400,3150500,"2011-12-07","BDMN"
4425,4425,4350,4425,1942500,"2011-12-08","BDMN"
4350,4400,4325,4350,3630000,"2011-12-09","BDMN"
4400,4400,4350,4400,2105000,"2011-12-12","BDMN"
4275,4400,4200,4275,7712000,"2011-12-13","BDMN"
4275,4300,4200,4275,1973500,"2011-12-14","BDMN"
4175,4200,4100,4175,4121000,"2011-12-15","BDMN"
4250,4275,4200,4250,2400000,"2011-12-16","BDMN"
4250,4250,4250,4250,0,"2011-12-19","BDMN"
4175,4225,4150,4175,1283500,"2011-12-20","BDMN"
4175,4250,4175,4175,1467000,"2011-12-21","BDMN"
4200,4225,4150,4200,1031000,"2011-12-22","BDMN"
4150,4250,4125,4150,1715000,"2011-12-23","BDMN"
4175,4200,4100,4175,1714000,"2011-12-27","BDMN"
4150,4175,4100,4150,2158500,"2011-12-28","BDMN"
4150,4150,4100,4150,2183000,"2011-12-29","BDMN"
4100,4175,4075,4100,2954000,"2011-12-30","BDMN"
4050,4100,4050,4050,1163500,"2012-01-02","BDMN"
4150,4150,4075,4150,1737000,"2012-01-03","BDMN"
4275,4325,4175,4275,9747000,"2012-01-04","BDMN"
4300,4325,4275,4300,4762500,"2012-01-05","BDMN"
4350,4375,4300,4350,7678000,"2012-01-06","BDMN"
4800,4950,4350,4800,30019500,"2012-01-09","BDMN"
4650,4825,4625,4650,10691000,"2012-01-10","BDMN"
4600,4700,4525,4600,13551000,"2012-01-11","BDMN"
4575,4625,4525,4575,1682500,"2012-01-12","BDMN"
4675,4675,4575,4675,3,"2012-01-13","BDMN"
4650,4650,4600,4650,1018500,"2012-01-16","BDMN"
4675,4675,4600,4675,4042000,"2012-01-17","BDMN"
4625,4675,4600,4625,3051000,"2012-01-18","BDMN"
4700,4750,4650,4700,11578500,"2012-01-19","BDMN"
4700,4725,4600,4700,1470500,"2012-01-20","BDMN"
4650,4725,4625,4650,1644500,"2012-01-24","BDMN"
4575,4600,4525,4575,2545500,"2012-01-25","BDMN"
4600,4625,4525,4600,3610500,"2012-01-26","BDMN"
4600,4625,4575,4600,1495500,"2012-01-27","BDMN"
4525,4625,4450,4525,4006000,"2012-01-30","BDMN"
4525,4600,4500,4525,5706500,"2012-01-31","BDMN"
4575,4575,4525,4575,1175500,"2012-02-01","BDMN"
4800,4825,4550,4800,13824000,"2012-02-02","BDMN"
4775,4850,4750,4775,6159000,"2012-02-03","BDMN"
4800,4850,4725,4800,5095000,"2012-02-06","BDMN"
4825,4875,4750,4825,3528000,"2012-02-07","BDMN"
4650,4825,4625,4650,7481500,"2012-02-08","BDMN"
4650,4675,4600,4650,4937500,"2012-02-09","BDMN"
4450,4700,4400,4450,5091500,"2012-02-10","BDMN"
4500,4500,4375,4500,1375500,"2012-02-13","BDMN"
4475,4525,4475,4475,3676000,"2012-02-14","BDMN"
4500,4575,4475,4500,4084500,"2012-02-15","BDMN"
4550,4575,4450,4550,4418500,"2012-02-16","BDMN"
4625,4650,4575,4625,4216500,"2012-02-17","BDMN"
4600,4700,4600,4600,2296000,"2012-02-20","BDMN"
4600,4600,4500,4600,2818500,"2012-02-21","BDMN"
4500,4600,4475,4500,3279500,"2012-02-22","BDMN"
4400,4475,4400,4400,3117000,"2012-02-23","BDMN"
4250,4375,4200,4250,10061000,"2012-02-24","BDMN"
4200,4250,4150,4200,1775000,"2012-02-27","BDMN"
4275,4325,4225,4275,2843000,"2012-02-28","BDMN"
4475,4475,4325,4475,5958000,"2012-02-29","BDMN"
4525,4525,4400,4525,1894500,"2012-03-01","BDMN"
4625,4625,4475,4625,4744500,"2012-03-02","BDMN"
4575,4600,4525,4575,1205500,"2012-03-05","BDMN"
4475,4550,4450,4475,2653500,"2012-03-06","BDMN"
4450,4500,4425,4450,1569500,"2012-03-07","BDMN"
4450,4475,4400,4450,980000,"2012-03-08","BDMN"
4450,4500,4425,4450,2,"2012-03-09","BDMN"
4400,4500,4375,4400,1298500,"2012-03-12","BDMN"
4375,4475,4375,4375,3118500,"2012-03-13","BDMN"
4475,4475,4400,4475,2716500,"2012-03-14","BDMN"
4500,4575,4450,4500,6551500,"2012-03-15","BDMN"
4425,4550,4425,4425,2531500,"2012-03-16","BDMN"
4350,4500,4350,4350,3362500,"2012-03-19","BDMN"
4350,4400,4250,4350,5898500,"2012-03-20","BDMN"
4325,4375,4300,4325,3816000,"2012-03-21","BDMN"
4325,4350,4300,4325,942500,"2012-03-22","BDMN"
4450,4475,4325,4450,5483500,"2012-03-26","BDMN"
4525,4550,4450,4525,6008000,"2012-03-27","BDMN"
4500,4525,4475,4500,3162500,"2012-03-28","BDMN"
4500,4525,4475,4500,2317000,"2012-03-29","BDMN"
4600,4675,4500,4600,16609500,"2012-03-30","BDMN"
4600,4600,4600,4600,16609500,"2012-04-02","BDMN"
4600,4600,4600,4600,0,"2012-04-03","BDMN"
6400,6500,6400,6400,22053500,"2012-04-04","BDMN"
6450,6450,6400,6450,17559500,"2012-04-05","BDMN"
6450,6450,6300,6450,16440000,"2012-04-09","BDMN"
6300,6400,6300,6300,20980500,"2012-04-10","BDMN"
6300,6400,6250,6300,14690500,"2012-04-11","BDMN"
6300,6300,6250,6300,5033000,"2012-04-12","BDMN"
6250,6300,6200,6250,8480500,"2012-04-13","BDMN"
6300,6300,6200,6300,2522000,"2012-04-16","BDMN"
6250,6300,6250,6250,4781000,"2012-04-17","BDMN"
6250,6300,6250,6250,4834500,"2012-04-18","BDMN"
6250,6300,6200,6250,5857000,"2012-04-19","BDMN"
6250,6250,6100,6250,12827500,"2012-04-20","BDMN"
6400,6400,6250,6400,7477500,"2012-04-23","BDMN"
6300,6400,6250,6300,5715000,"2012-04-24","BDMN"
6300,6300,6200,6300,5710500,"2012-04-25","BDMN"
6300,6350,6250,6300,2225000,"2012-04-26","BDMN"
5900,6350,5700,5900,30797500,"2012-04-27","BDMN"
5600,5700,5100,5600,29452500,"2012-04-30","BDMN"
5950,6000,5550,5950,19947000,"2012-05-01","BDMN"
5950,6000,5550,5950,2,"2012-05-02","BDMN"
6000,6050,5950,6000,4975500,"2012-05-03","BDMN"
6000,6050,5950,6000,7763500,"2012-05-04","BDMN"
5850,5950,5800,5850,6212000,"2012-05-07","BDMN"
5850,5900,5750,5850,4455500,"2012-05-08","BDMN"
5700,5800,5650,5700,7008500,"2012-05-09","BDMN"
5700,5750,5650,5700,2426500,"2012-05-10","BDMN"
5700,5750,5650,5700,1088500,"2012-05-11","BDMN"
5750,5750,5650,5750,2342000,"2012-05-14","BDMN"
5800,5800,5700,5800,2994000,"2012-05-15","BDMN"
5700,5750,5650,5700,7147500,"2012-05-16","BDMN"
5600,5800,5500,5600,10681500,"2012-05-21","BDMN"
5750,5800,5600,5750,5483000,"2012-05-22","BDMN"
5650,5750,5500,5650,12554000,"2012-05-23","BDMN"
5550,5800,5500,5550,5193500,"2012-05-24","BDMN"
5200,5450,5150,5200,11690000,"2012-05-25","BDMN"
5300,5400,5050,5300,3612500,"2012-05-28","BDMN"
5450,5450,5250,5450,2040000,"2012-05-29","BDMN"
5450,5500,5350,5450,3027500,"2012-05-30","BDMN"
5300,5550,5300,5300,5104500,"2012-05-31","BDMN"
5250,5450,5200,5250,12011500,"2012-06-01","BDMN"
4900,5100,4900,4900,11099500,"2012-06-04","BDMN"
5450,5450,5000,5450,8552500,"2012-06-05","BDMN"
5900,5950,5500,5900,21301500,"2012-06-06","BDMN"
5750,5900,5700,5750,8142500,"2012-06-07","BDMN"
5750,5750,5650,5750,2032000,"2012-06-08","BDMN"
5800,6050,5750,5800,15534500,"2012-06-11","BDMN"
5850,5850,5700,5850,6417000,"2012-06-12","BDMN"
5850,5850,5750,5850,1848000,"2012-06-13","BDMN"
5800,5900,5700,5800,3742000,"2012-06-14","BDMN"
5850,5850,5750,5850,5292500,"2012-06-15","BDMN"
5750,5900,5750,5750,5271000,"2012-06-18","BDMN"
5750,5800,5700,5750,4034500,"2012-06-19","BDMN"
5850,5950,5750,5850,12591500,"2012-06-20","BDMN"
5900,5950,5800,5900,11524000,"2012-06-21","BDMN"
5900,5900,5800,5900,6581500,"2012-06-22","BDMN"
5900,5950,5850,5950,3595000,"2012-06-25","BDMN"
5950,6000,5850,5900,3993500,"2012-06-26","BDMN"
5900,6100,5900,6000,10738500,"2012-06-27","BDMN"
6000,6050,5950,6050,7686000,"2012-06-28","BDMN"
6050,6100,6000,6000,6216000,"2012-06-29","BDMN"
6000,6100,6000,6000,6076500,"2012-07-02","BDMN"
6100,6100,6050,6100,9526000,"2012-07-03","BDMN"
6150,6150,6050,6150,7121500,"2012-07-04","BDMN"
6050,6150,6050,6050,2420500,"2012-07-05","BDMN"
6100,6150,6050,6100,4274500,"2012-07-06","BDMN"
6050,6150,6000,6050,3306000,"2012-07-09","BDMN"
6100,6100,6000,6100,2501500,"2012-07-10","BDMN"
6100,6100,6050,6100,2341500,"2012-07-11","BDMN"
6100,6150,6050,6100,6814000,"2012-07-12","BDMN"
6200,6200,6050,6200,2037500,"2012-07-13","BDMN"
6250,6250,6150,6250,2653500,"2012-07-16","BDMN"
6200,6250,6100,6200,3171000,"2012-07-17","BDMN"
6200,6250,6100,6200,5305500,"2012-07-18","BDMN"
6300,6400,6200,6300,27625000,"2012-07-19","BDMN"
5950,6250,5950,5950,22904000,"2012-07-20","BDMN"
6000,6050,5800,6000,10470500,"2012-07-23","BDMN"
6050,6050,6000,6050,6441000,"2012-07-24","BDMN"
6000,6050,5950,6000,4702500,"2012-07-25","BDMN"
6000,6050,5900,6000,2461000,"2012-07-26","BDMN"
6100,6100,5950,6100,2948000,"2012-07-27","BDMN"
6000,6100,5950,6000,3755500,"2012-07-30","BDMN"
6050,6100,6000,6050,7821000,"2012-07-31","BDMN"
6100,6100,6000,6100,3127500,"2012-08-01","BDMN"
6000,6100,5950,6000,3870500,"2012-08-02","BDMN"
6000,6000,5900,6000,3759000,"2012-08-03","BDMN"
6000,6100,5950,6000,4186500,"2012-08-06","BDMN"
5950,6000,5900,5950,1997500,"2012-08-07","BDMN"
5950,6000,5900,5950,3130000,"2012-08-08","BDMN"
6000,6000,5950,6000,2699500,"2012-08-09","BDMN"
6000,6000,5950,6000,1499000,"2012-08-10","BDMN"
5900,6000,5900,5900,2101500,"2012-08-13","BDMN"
5950,6000,5900,5950,1011000,"2012-08-14","BDMN"
6000,6000,5900,6000,2512500,"2012-08-15","BDMN"
5900,6000,5900,5900,4797500,"2012-08-16","BDMN"
6050,6100,5950,6050,2486500,"2012-08-23","BDMN"
6050,6150,6000,6050,5204000,"2012-08-24","BDMN"
6100,6150,6000,6100,894000,"2012-08-27","BDMN"
6100,6150,6050,6100,2021500,"2012-08-28","BDMN"
6050,6150,6050,6050,2080000,"2012-08-29","BDMN"
6000,6100,6000,6000,1889500,"2012-08-30","BDMN"
6000,6150,5950,6000,4083500,"2012-08-31","BDMN"
6050,6050,5950,6050,7631500,"2012-09-03","BDMN"
5950,6000,5950,5950,2479500,"2012-09-04","BDMN"
5950,6000,5950,5950,1321500,"2012-09-05","BDMN"
6000,6150,6000,6000,6401000,"2012-09-06","BDMN"
6000,6050,5950,6000,8527000,"2012-09-07","BDMN"
5900,6000,5900,5900,4302500,"2012-09-10","BDMN"
6000,6000,5900,6000,908500,"2012-09-11","BDMN"
5950,6050,5950,5950,952500,"2012-09-12","BDMN"
5950,6000,5950,5950,1477500,"2012-09-13","BDMN"
6100,6150,6000,6100,6143000,"2012-09-14","BDMN"
6150,6150,6050,6150,4346500,"2012-09-17","BDMN"
6150,6200,6100,6150,5830000,"2012-09-18","BDMN"
6100,6200,6100,6100,3696500,"2012-09-19","BDMN"
6050,6100,6050,6050,1037500,"2012-09-20","BDMN"
6150,6150,6100,6150,3245500,"2012-09-21","BDMN"
6100,6200,6100,6100,944000,"2012-09-24","BDMN"
6100,6200,6100,6100,2512000,"2012-09-25","BDMN"
6200,6200,6100,6200,1574000,"2012-09-26","BDMN"
6200,6200,6100,6200,1734000,"2012-09-27","BDMN"
6250,6250,6150,6250,6772000,"2012-09-28","BDMN"
6100,6200,6100,6100,413000,"2012-10-01","BDMN"
6150,6150,6100,6150,2043500,"2012-10-02","BDMN"
6150,6200,6100,6150,342500,"2012-10-03","BDMN"
6150,6200,6150,6150,1674500,"2012-10-04","BDMN"
6150,6200,6150,6150,1523000,"2012-10-05","BDMN"
6250,6250,6100,6250,3703000,"2012-10-08","BDMN"
6200,6200,6150,6200,574500,"2012-10-09","BDMN"
6150,6200,6100,6150,488000,"2012-10-10","BDMN"
6050,6150,6000,6050,2781000,"2012-10-11","BDMN"
6250,6300,6150,6250,16821500,"2012-10-12","BDMN"
6150,6300,6100,6150,696500,"2012-10-15","BDMN"
6100,6200,6050,6100,768500,"2012-10-16","BDMN"
6150,6200,6100,6150,3705500,"2012-10-17","BDMN"
6100,6200,6100,6100,2580500,"2012-10-18","BDMN"
6050,6150,6000,6050,3833000,"2012-10-19","BDMN"
6100,6100,6000,6100,1414500,"2012-10-22","BDMN"
6100,6100,6050,6100,469500,"2012-10-23","BDMN"
6100,6100,6000,6100,2998500,"2012-10-24","BDMN"
6050,6100,6000,6050,979500,"2012-10-25","BDMN"
6050,6050,5950,6050,1826500,"2012-10-29","BDMN"
6100,6100,6000,6100,970000,"2012-10-30","BDMN"
6100,6150,6000,6100,5909500,"2012-10-31","BDMN"
6200,6200,6050,6200,3949500,"2012-11-01","BDMN"
6200,6200,6150,6200,3757500,"2012-11-02","BDMN"
6150,6200,6100,6150,2232500,"2012-11-05","BDMN"
6150,6200,6100,6150,1848500,"2012-11-06","BDMN"
6150,6150,6100,6150,3678500,"2012-11-07","BDMN"
6100,6150,6050,6100,2577500,"2012-11-08","BDMN"
6250,6250,6100,6250,8536500,"2012-11-09","BDMN"
6250,6250,6150,6250,1199000,"2012-11-12","BDMN"
6250,6250,6150,6250,2004500,"2012-11-13","BDMN"
6250,6250,6150,6250,5212000,"2012-11-14","BDMN"
6200,6200,6100,6200,11533000,"2012-11-19","BDMN"
5950,6200,5850,5950,5854000,"2012-11-20","BDMN"
6000,6000,5950,6000,1767000,"2012-11-21","BDMN"
6050,6050,5950,6050,3988000,"2012-11-22","BDMN"
6100,6100,6000,6100,1192500,"2012-11-23","BDMN"
5950,6100,5900,5950,5077000,"2012-11-26","BDMN"
5750,6000,5750,5750,2372000,"2012-11-27","BDMN"
5900,5900,5700,5900,3756000,"2012-11-28","BDMN"
5800,5950,5750,5800,2182500,"2012-11-29","BDMN"
5400,5850,5400,5400,9327500,"2012-11-30","BDMN"
5700,5750,5500,5700,7792500,"2012-12-03","BDMN"
5600,5800,5550,5600,3369500,"2012-12-04","BDMN"
5700,5700,5550,5700,1950500,"2012-12-05","BDMN"
5600,5750,5600,5600,794000,"2012-12-06","BDMN"
5600,5700,5550,5600,4713000,"2012-12-07","BDMN"
5600,5700,5500,5600,1668000,"2012-12-10","BDMN"
5600,5750,5450,5600,5394500,"2012-12-11","BDMN"
5650,5750,5500,5650,6401500,"2012-12-12","BDMN"
5550,5650,5550,5550,3236000,"2012-12-13","BDMN"
5550,5600,5500,5550,1882000,"2012-12-14","BDMN"
5650,5650,5500,5650,3025000,"2012-12-17","BDMN"
5650,5650,5450,5650,4761000,"2012-12-18","BDMN"
5600,5700,5550,5600,2401500,"2012-12-19","BDMN"
5750,5750,5600,5750,2415500,"2012-12-20","BDMN"
5650,5800,5600,5650,1012500,"2012-12-21","BDMN"
5650,5700,5550,5650,3,"2012-12-26","BDMN"
5600,5700,5500,5600,1330500,"2012-12-27","BDMN"
5650,5700,5600,5650,2208000,"2012-12-28","BDMN"
5550,5750,5550,5550,1361500,"2013-01-02","BDMN"
5750,5800,5600,5750,2389500,"2013-01-03","BDMN"
5900,5950,5700,5900,3918000,"2013-01-04","BDMN"
5850,6000,5800,5850,2294500,"2013-01-07","BDMN"
5850,5950,5800,5850,1533500,"2013-01-08","BDMN"
5750,5900,5750,5750,1514500,"2013-01-09","BDMN"
5750,5850,5750,5750,677500,"2013-01-10","BDMN"
5650,5800,5650,5650,1101500,"2013-01-11","BDMN"
5950,5950,5650,5950,1693000,"2013-01-14","BDMN"
5850,5900,5800,5850,1882000,"2013-01-15","BDMN"
5900,5900,5800,5900,1317000,"2013-01-16","BDMN"
5800,5950,5800,5800,2724000,"2013-01-17","BDMN"
5850,5950,5750,5850,3733500,"2013-01-18","BDMN"
5900,5950,5850,5900,1105500,"2013-01-21","BDMN"
6000,6000,5850,6000,2401000,"2013-01-22","BDMN"
5850,6000,5850,5850,1215000,"2013-01-23","BDMN"
6050,6050,5950,6050,3666500,"2013-01-25","BDMN"
6100,6100,6000,6100,2104000,"2013-01-28","BDMN"
6150,6150,6050,6150,3282000,"2013-01-29","BDMN"
6100,6150,6050,6100,2373000,"2013-01-30","BDMN"
6100,6100,6000,6100,2428500,"2013-01-31","BDMN"
6100,6100,6000,6100,1833500,"2013-02-01","BDMN"
5950,6100,5950,5950,3519000,"2013-02-04","BDMN"
6000,6000,5850,6000,3358000,"2013-02-05","BDMN"
5950,6050,5950,5950,1407000,"2013-02-06","BDMN"
6000,6050,5950,6000,2246500,"2013-02-07","BDMN"
6050,6100,6000,6050,5475500,"2013-02-08","BDMN"
5950,6050,5900,5950,1231500,"2013-02-11","BDMN"
6000,6050,5900,6000,562000,"2013-02-12","BDMN"
6000,6050,5950,6000,802000,"2013-02-13","BDMN"
5950,6050,5900,5950,2389500,"2013-02-14","BDMN"
6000,6050,5950,6000,2273500,"2013-02-15","BDMN"
6050,6050,5950,6050,3703000,"2013-02-18","BDMN"
6100,6100,5950,6100,4032500,"2013-02-19","BDMN"
6150,6150,6050,6150,5138500,"2013-02-20","BDMN"
6000,6200,6000,6000,1958000,"2013-02-21","BDMN"
6150,6150,6000,6150,1736000,"2013-02-22","BDMN"
6200,6200,6050,6200,1749500,"2013-02-25","BDMN"
6150,6150,6050,6150,1098000,"2013-02-26","BDMN"
6200,6200,6000,6200,3469500,"2013-02-27","BDMN"
6300,6300,6150,6300,6018000,"2013-02-28","BDMN"
6250,6300,6150,6250,1784000,"2013-03-01","BDMN"
6250,6250,6250,6250,0,"2013-03-04","BDMN"
6000,6300,6000,6000,4330500,"2013-03-05","BDMN"
6150,6200,6000,6150,4531500,"2013-03-06","BDMN"
6100,6150,6000,6100,4859000,"2013-03-07","BDMN"
6050,6150,6050,6050,2461500,"2013-03-08","BDMN"
6150,6250,6100,6150,6958500,"2013-03-11","BDMN"
6150,6200,6050,6150,4834000,"2013-03-13","BDMN"
6100,6100,6000,6000,4,"2013-03-14","BDMN"
6050,6100,6000,6000,4,"2013-03-15","BDMN"
6100,6100,5950,5950,4,"2013-03-18","BDMN"
5950,6050,5950,5950,4456000,"2013-03-19","BDMN"
6000,6000,5950,6000,1795000,"2013-03-20","BDMN"
6000,6100,6000,6000,3776500,"2013-03-21","BDMN"
6000,6550,5950,6350,3,"2013-03-22","BDMN"
6450,6450,6150,6200,4,"2013-03-25","BDMN"
6200,6500,6100,6350,4,"2013-03-26","BDMN"
6350,6450,6350,6450,4,"2013-03-27","BDMN"
6400,6450,6350,6450,4,"2013-03-28","BDMN"
6500,6500,6450,6450,4,"2013-04-01","BDMN"
6450,6450,6400,6450,2658500,"2013-04-02","BDMN"
6500,6500,6300,6400,3,"2013-04-03","BDMN"
6400,6400,6250,6250,4,"2013-04-04","BDMN"
6300,6400,6150,6250,4,"2013-04-05","BDMN"
6250,6350,6200,6350,4,"2013-04-08","BDMN"
6350,6400,6200,6250,4,"2013-04-09","BDMN"
6250,6300,6250,6300,4,"2013-04-10","BDMN"
6250,6300,6200,6250,1422000,"2013-04-11","BDMN"
6250,6250,6150,6200,4,"2013-04-12","BDMN"
6200,6300,6150,6200,4491000,"2013-04-15","BDMN"
6200,6250,6150,6200,9132500,"2013-04-16","BDMN"
6250,6300,6150,6250,7979000,"2013-04-17","BDMN"
6250,6250,6150,6200,4,"2013-04-18","BDMN"
6200,6300,6200,6250,4,"2013-04-19","BDMN"
6250,6250,6150,6150,4,"2013-04-22","BDMN"
6150,6150,6150,6150,0,"2013-04-23","BDMN"
6200,6200,6150,6200,2263000,"2013-04-24","BDMN"
6200,6200,6150,6200,4339000,"2013-04-25","BDMN"
6200,6200,6150,6200,2437000,"2013-04-26","BDMN"
6200,6400,6200,6400,4,"2013-04-29","BDMN"
6400,6450,6250,6450,4,"2013-04-30","BDMN"
6400,6400,6350,6350,4,"2013-05-01","BDMN"
6400,6400,6350,6350,4,"2013-05-02","BDMN"
6350,6400,6300,6400,4,"2013-05-03","BDMN"
6400,6450,6350,6400,3407500,"2013-05-06","BDMN"
6400,6500,6400,6400,10858500,"2013-05-07","BDMN"
6450,6550,6350,6400,4,"2013-05-08","BDMN"
6400,6450,6350,6400,2206500,"2013-05-10","BDMN"
6400,6400,6200,6300,4,"2013-05-13","BDMN"
6250,6300,6200,6200,4,"2013-05-14","BDMN"
6250,6250,6150,6150,4,"2013-05-15","BDMN"
6200,6250,6100,6150,4,"2013-05-16","BDMN"
6200,6200,6100,6200,1941500,"2013-05-17","BDMN"
6200,6250,6050,6050,4,"2013-05-20","BDMN"
6100,6200,5950,6000,4,"2013-05-21","BDMN"
6000,6050,5700,5850,4,"2013-05-22","BDMN"
6000,6050,5750,5800,4,"2013-05-23","BDMN"
5850,5850,5750,5800,4,"2013-05-24","BDMN"
5800,5800,5600,5700,4,"2013-05-27","BDMN"
5650,5850,5600,5800,4,"2013-05-28","BDMN"
5850,5850,5700,5750,4,"2013-05-29","BDMN"
5750,5800,5600,5750,18324000,"2013-05-30","BDMN"
5700,5750,5650,5750,4,"2013-05-31","BDMN"
5700,5750,5600,5700,6100000,"2013-06-03","BDMN"
5700,5750,5650,5750,4,"2013-06-04","BDMN"
5700,5900,5700,5900,4,"2013-06-05","BDMN"
5800,5900,5700,5700,4,"2013-06-07","BDMN"
5750,5800,5650,5700,4,"2013-06-10","BDMN"
5750,5750,5600,5650,4,"2013-06-11","BDMN"
5600,5700,5500,5700,4,"2013-06-12","BDMN"
5650,5650,5350,5350,3,"2013-06-13","BDMN"
5500,5600,5350,5400,4,"2013-06-14","BDMN"
5400,5500,5400,5450,4,"2013-06-17","BDMN"
5550,5600,5500,5500,4,"2013-06-18","BDMN"
5500,5750,5500,5750,4,"2013-06-19","BDMN"
5700,5700,5500,5550,4,"2013-06-20","BDMN"
5500,5500,5350,5350,4,"2013-06-21","BDMN"
5400,5550,5400,5450,4,"2013-06-24","BDMN"
5500,5700,5400,5550,4,"2013-06-25","BDMN"
5650,5700,5600,5700,4,"2013-06-26","BDMN"
5750,5850,5650,5650,4,"2013-06-27","BDMN"
5750,5850,5700,5850,4,"2013-06-28","BDMN"
5800,5850,5700,5850,4,"2013-07-01","BDMN"
5750,5800,5600,5600,2861500,"2013-07-02","BDMN"
5600,5600,5500,5600,2370000,"2013-07-03","BDMN"
5600,5650,5500,5550,1038500,"2013-07-04","BDMN"
5600,5650,5500,5500,1231500,"2013-07-05","BDMN"
5500,5550,5400,5500,3300000,"2013-07-08","BDMN"
5400,5550,5400,5400,3154000,"2013-07-09","BDMN"
5400,5500,5350,5500,3421500,"2013-07-10","BDMN"
5500,5600,5400,5500,4653000,"2013-07-11","BDMN"
5500,5650,5500,5650,2046500,"2013-07-12","BDMN"
5550,5650,5500,5650,2594000,"2013-07-15","BDMN"
5600,5650,5550,5600,1488500,"2013-07-16","BDMN"
5550,5650,5550,5650,3145000,"2013-07-17","BDMN"
5700,5700,5550,5700,2460000,"2013-07-18","BDMN"
5600,5650,5600,5600,1947500,"2013-07-19","BDMN"
5600,5600,5450,5550,1377000,"2013-07-22","BDMN"
5500,5600,5450,5600,2089000,"2013-07-23","BDMN"
5600,5600,5500,5550,4314000,"2013-07-24","BDMN"
5600,5600,5500,5500,1477000,"2013-07-25","BDMN"
5500,5550,5400,5400,685000,"2013-07-26","BDMN"
5350,5350,5100,5100,1908000,"2013-07-29","BDMN"
5250,5250,4950,4975,3907000,"2013-07-30","BDMN"
5100,5200,4950,5200,4264500,"2013-07-31","BDMN"
4750,4750,4450,4450,21287000,"2013-08-01","BDMN"
4500,4500,4175,4200,14452000,"2013-08-02","BDMN"
4250,4450,4175,4350,5080000,"2013-08-12","BDMN"
4450,4450,4375,4450,6414000,"2013-08-13","BDMN"
4500,4525,4450,4500,6568000,"2013-08-14","BDMN"
4500,4725,4500,4625,18836500,"2013-08-15","BDMN"
4600,4625,4500,4525,7061500,"2013-08-16","BDMN"
4475,4600,4325,4325,5097000,"2013-08-19","BDMN"
4375,4375,4025,4200,5659500,"2013-08-20","BDMN"
4300,4300,4200,4275,1470500,"2013-08-21","BDMN"
4200,4300,4075,4300,5732500,"2013-08-22","BDMN"
4300,4350,4150,4150,1059000,"2013-08-23","BDMN"
4125,4150,4025,4050,1156500,"2013-08-26","BDMN"
4025,4025,3875,3975,3343000,"2013-08-27","BDMN"
3950,4025,3725,3975,6655000,"2013-08-28","BDMN"
4050,4075,3900,4050,2601500,"2013-08-29","BDMN"
3950,4050,3925,4050,1437500,"2013-08-30","BDMN"
4150,4150,3825,3850,1112000,"2013-09-02","BDMN"
3925,3925,3825,3875,1982000,"2013-09-03","BDMN"
3875,3900,3825,3875,1973000,"2013-09-04","BDMN"
3875,4050,3875,4000,4471000,"2013-09-05","BDMN"
3950,4000,3900,3975,1390500,"2013-09-06","BDMN"
4050,4050,3950,3950,1470500,"2013-09-09","BDMN"
3950,4075,3925,3975,17296500,"2013-09-10","BDMN"
4000,4125,3975,4050,9368000,"2013-09-11","BDMN"
4025,4125,3975,4125,7605000,"2013-09-12","BDMN"
4150,4225,4050,4150,5335500,"2013-09-13","BDMN"
4125,4150,4075,4100,6060000,"2013-09-16","BDMN"
4100,4175,3925,3975,17212500,"2013-09-17","BDMN"
3950,4000,3925,3925,4170000,"2013-09-18","BDMN"
4000,4125,4000,4100,21592500,"2013-09-19","BDMN"
4100,4100,4025,4075,7428000,"2013-09-20","BDMN"
4025,4125,4025,4100,6619500,"2013-09-23","BDMN"
4100,4175,4050,4100,11916500,"2013-09-24","BDMN"
4050,4100,3975,4025,10102000,"2013-09-25","BDMN"
4025,4075,4000,4000,2166500,"2013-09-26","BDMN"
4050,4075,4000,4025,1990500,"2013-09-27","BDMN"
4025,4025,3975,3975,6015000,"2013-09-30","BDMN"
4025,4025,3950,3975,3950500,"2013-10-01","BDMN"
3975,4050,3975,4050,4436000,"2013-10-02","BDMN"
4050,4125,4050,4100,5234500,"2013-10-03","BDMN"
4100,4100,4025,4075,3261500,"2013-10-04","BDMN"
4100,4100,4000,4025,1195500,"2013-10-07","BDMN"
4000,4075,3975,4075,3585500,"2013-10-08","BDMN"
4050,4050,4000,4000,1935500,"2013-10-09","BDMN"
4000,4050,4000,4025,1926500,"2013-10-10","BDMN"
4050,4125,4050,4075,7154000,"2013-10-11","BDMN"
4075,4100,4050,4100,4469000,"2013-10-16","BDMN"
4100,4125,4075,4100,1892500,"2013-10-17","BDMN"
4100,4175,4100,4175,11270500,"2013-10-18","BDMN"
4200,4200,4125,4175,7552500,"2013-10-21","BDMN"
4150,4175,4125,4150,1184000,"2013-10-22","BDMN"
4150,4175,4125,4150,2699000,"2013-10-23","BDMN"
4150,4200,4125,4175,5769000,"2013-10-24","BDMN"
4150,4200,4100,4125,4375000,"2013-10-25","BDMN"
4125,4175,4125,4150,1698500,"2013-10-28","BDMN"
4175,4175,4100,4125,2952000,"2013-10-29","BDMN"
4150,4175,4100,4175,7418000,"2013-10-30","BDMN"
4175,4325,4150,4300,31207500,"2013-10-31","BDMN"
4300,4350,4250,4250,6016500,"2013-11-01","BDMN"
4200,4275,4100,4100,2423500,"2013-11-04","BDMN"
4100,4150,4050,4150,6535000,"2013-11-06","BDMN"
4075,4100,4025,4025,5640500,"2013-11-07","BDMN"
4025,4050,4000,4000,2687000,"2013-11-08","BDMN"
4000,4025,3975,4000,2260500,"2013-11-11","BDMN"
4025,4025,3800,3800,2114000,"2013-11-12","BDMN"
3800,3850,3725,3800,5434000,"2013-11-13","BDMN"
3800,3900,3800,3825,1888500,"2013-11-14","BDMN"
3825,3900,3750,3750,1786500,"2013-11-15","BDMN"
3850,3875,3775,3825,2621000,"2013-11-18","BDMN"
3850,3875,3800,3850,867000,"2013-11-19","BDMN"
3950,3950,3825,3925,2808500,"2013-11-20","BDMN"
3925,3925,3800,3850,2215500,"2013-11-21","BDMN"
3850,3900,3825,3850,1810000,"2013-11-22","BDMN"
3875,3925,3850,3875,1286500,"2013-11-25","BDMN"
3900,3900,3775,3775,7611500,"2013-11-26","BDMN"
3825,3850,3775,3825,1964500,"2013-11-27","BDMN"
3850,3850,3750,3825,4101000,"2013-11-28","BDMN"
3800,3825,3800,3800,984000,"2013-11-29","BDMN"
3825,3850,3750,3825,3400500,"2013-12-02","BDMN"
3825,3825,3775,3825,726000,"2013-12-03","BDMN"
3775,3775,3725,3725,1870500,"2013-12-04","BDMN"
3700,3700,3600,3675,3711000,"2013-12-05","BDMN"
3650,3650,3575,3650,2388000,"2013-12-06","BDMN"
3650,3750,3650,3700,2136000,"2013-12-09","BDMN"
3725,3725,3650,3650,548500,"2013-12-10","BDMN"
3625,3700,3600,3700,1047500,"2013-12-11","BDMN"
3625,3675,3600,3625,1781500,"2013-12-12","BDMN"
3625,3675,3600,3650,1522500,"2013-12-13","BDMN"
3625,3650,3550,3550,1282000,"2013-12-16","BDMN"
3625,3950,3625,3950,6611500,"2013-12-17","BDMN"
3950,3950,3775,3775,1489000,"2013-12-18","BDMN"
3850,3850,3800,3825,2441500,"2013-12-19","BDMN"
3850,3850,3700,3750,5270000,"2013-12-20","BDMN"
3750,3775,3650,3700,1669000,"2013-12-23","BDMN"
3700,3725,3675,3700,492500,"2013-12-24","BDMN"
3725,3825,3650,3775,4691500,"2013-12-27","BDMN"
3850,3850,3725,3775,2184500,"2013-12-30","BDMN"
3800,3850,3775,3825,2797500,"2014-01-02","BDMN"
3775,3800,3750,3750,1197500,"2014-01-03","BDMN"
3725,3800,3700,3715,2733600,"2014-01-06","BDMN"
3715,3725,3700,3715,1531400,"2014-01-07","BDMN"
3700,3710,3625,3625,2833900,"2014-01-08","BDMN"
3625,3650,3590,3600,3359500,"2014-01-09","BDMN"
3600,3820,3600,3720,8202900,"2014-01-10","BDMN"
3800,4070,3800,4000,14523100,"2014-01-13","BDMN"
4050,4175,4020,4100,12683900,"2014-01-15","BDMN"
4150,4160,4050,4065,7015500,"2014-01-16","BDMN"
4040,4170,4040,4125,2971200,"2014-01-17","BDMN"
4150,4275,4120,4250,2692100,"2014-01-20","BDMN"
4250,4650,4250,4550,10236500,"2014-01-21","BDMN"
4550,4550,4455,4485,2812000,"2014-01-22","BDMN"
4485,4490,4380,4490,3614700,"2014-01-23","BDMN"
4220,4415,4220,4220,4195800,"2014-01-24","BDMN"
4120,4420,3980,4245,11659000,"2014-01-27","BDMN"
4245,4335,4175,4300,9845700,"2014-01-28","BDMN"
4310,4400,4295,4375,1922900,"2014-01-29","BDMN"
4300,4380,4220,4340,5638300,"2014-01-30","BDMN"
4340,4340,4200,4310,3003600,"2014-02-03","BDMN"
4345,4395,4180,4345,5593700,"2014-02-04","BDMN"
4390,4400,4340,4350,2047700,"2014-02-05","BDMN"
4350,4350,4295,4345,3063500,"2014-02-06","BDMN"
4350,4420,4345,4380,3142800,"2014-02-07","BDMN"
4390,4470,4390,4470,3895100,"2014-02-10","BDMN"
4450,4650,4440,4600,3412400,"2014-02-11","BDMN"
4600,4650,4575,4625,3760900,"2014-02-12","BDMN"
4650,4650,4595,4600,4900300,"2014-02-13","BDMN"
4610,4610,4555,4595,385700,"2014-02-14","BDMN"
4600,4615,4535,4550,3424400,"2014-02-17","BDMN"
4550,4560,4490,4495,741000,"2014-02-18","BDMN"
4495,4535,4385,4400,3329500,"2014-02-19","BDMN"
4410,4430,4295,4360,3858000,"2014-02-20","BDMN"
4405,4420,4350,4355,2378900,"2014-02-21","BDMN"
4400,4400,4260,4300,2339400,"2014-02-24","BDMN"
4275,4280,4155,4160,3543700,"2014-02-25","BDMN"
4155,4160,3900,4000,11198200,"2014-02-26","BDMN"
4000,4200,4000,4190,6304900,"2014-02-27","BDMN"
4250,4265,4080,4080,8295900,"2014-02-28","BDMN"
4100,4115,4085,4100,1205100,"2014-03-03","BDMN"
4100,4165,4100,4165,2044000,"2014-03-04","BDMN"
4180,4235,4165,4235,2298700,"2014-03-05","BDMN"
4200,4370,4180,4350,4618400,"2014-03-06","BDMN"
4350,4365,4285,4345,3293400,"2014-03-07","BDMN"
4300,4300,4175,4175,3676500,"2014-03-10","BDMN"
4170,4225,4170,4195,2263200,"2014-03-11","BDMN"
4175,4175,4120,4140,2971100,"2014-03-12","BDMN"
4115,4255,4115,4240,5524000,"2014-03-13","BDMN"
4220,4345,4175,4300,7252800,"2014-03-14","BDMN"
4350,4400,4250,4390,10395600,"2014-03-17","BDMN"
4400,4400,4325,4400,7173700,"2014-03-18","BDMN"
4320,4425,4320,4390,4827500,"2014-03-19","BDMN"
4340,4345,4170,4180,5308300,"2014-03-20","BDMN"
4170,4380,4160,4220,8114600,"2014-03-21","BDMN"
4220,4425,4220,4400,6091600,"2014-03-24","BDMN"
4425,4425,4275,4425,4888700,"2014-03-25","BDMN"
4430,4430,4360,4400,3780000,"2014-03-26","BDMN"
4420,4420,4240,4240,5688900,"2014-03-27","BDMN"
4310,4385,4275,4350,6077500,"2014-03-28","BDMN"
4300,4500,4300,4500,12965500,"2014-04-01","BDMN"
4500,4560,4460,4525,5838100,"2014-04-02","BDMN"
4460,4545,4460,4545,4956300,"2014-04-03","BDMN"
4560,4560,4460,4485,1472100,"2014-04-04","BDMN"
4520,4640,4510,4640,12879400,"2014-04-07","BDMN"
4665,4665,4595,4640,3719000,"2014-04-08","BDMN"
4640,4640,4640,4640,0,"2014-04-09","BDMN"
4640,4650,4480,4600,7611100,"2014-04-10","BDMN"
4550,4605,4500,4590,4173000,"2014-04-11","BDMN"
4590,4600,4540,4550,2970300,"2014-04-14","BDMN"
4610,4610,4525,4550,1545100,"2014-04-15","BDMN"
4550,4565,4520,4530,1660400,"2014-04-16","BDMN"
4590,4590,4445,4470,6177800,"2014-04-17","BDMN"
4540,4540,4435,4450,773300,"2014-04-21","BDMN"
4460,4470,4310,4360,2128600,"2014-04-22","BDMN"
4370,4395,4285,4315,1857400,"2014-04-23","BDMN"
4300,4385,4250,4355,1468700,"2014-04-24","BDMN"
4300,4385,4300,4305,1075000,"2014-04-25","BDMN"
4300,4305,4270,4270,1989800,"2014-04-28","BDMN"
4285,4300,4230,4300,1714500,"2014-04-29","BDMN"
4270,4310,4090,4090,4874300,"2014-04-30","BDMN"
4175,4235,4105,4220,2691100,"2014-05-02","BDMN"
4240,4240,4140,4150,841900,"2014-05-05","BDMN"
4150,4225,4150,4160,656300,"2014-05-06","BDMN"
4210,4210,4145,4155,2873000,"2014-05-07","BDMN"
4180,4195,4125,4155,3375500,"2014-05-08","BDMN"
4170,4190,4160,4175,1588000,"2014-05-09","BDMN"
4190,4265,4185,4265,2939400,"2014-05-12","BDMN"
4280,4330,4265,4330,2325800,"2014-05-13","BDMN"
4360,4365,4280,4300,3092300,"2014-05-14","BDMN"
4235,4340,4235,4300,4227700,"2014-05-16","BDMN"
4315,4345,4300,4315,2729100,"2014-05-19","BDMN"
4315,4325,4280,4315,1624700,"2014-05-20","BDMN"
4230,4305,4205,4230,3293300,"2014-05-21","BDMN"
4235,4305,4225,4235,2429600,"2014-05-22","BDMN"
4235,4260,4230,4235,2506900,"2014-05-23","BDMN"
4275,4275,4230,4275,1130500,"2014-05-26","BDMN"
4330,4350,4250,4330,2973500,"2014-05-28","BDMN"
4160,4345,4160,4160,9202800,"2014-05-30","BDMN"
4190,4190,4090,4190,2171200,"2014-06-02","BDMN"
4310,4315,4170,4310,3687300,"2014-06-03","BDMN"
4305,4310,4290,4305,1446000,"2014-06-04","BDMN"
4400,4400,4295,4400,3173900,"2014-06-05","BDMN"
4310,4405,4305,4310,1978100,"2014-06-06","BDMN"
4215,4305,4215,4215,2122200,"2014-06-09","BDMN"
4250,4280,4215,4250,3048200,"2014-06-10","BDMN"
4325,4325,4230,4325,3501500,"2014-06-11","BDMN"
4300,4310,4270,4300,1681600,"2014-06-12","BDMN"
4320,4320,4275,4320,849000,"2014-06-13","BDMN"
4275,4320,4275,4275,1950200,"2014-06-16","BDMN"
4325,4325,4220,4325,2788200,"2014-06-17","BDMN"
4200,4325,4180,4200,2406300,"2014-06-18","BDMN"
4190,4210,4130,4190,1484800,"2014-06-19","BDMN"
4240,4270,4190,4240,2083800,"2014-06-20","BDMN"
4230,4250,4205,4230,1101700,"2014-06-23","BDMN"
4220,4255,4215,4220,1348900,"2014-06-24","BDMN"
4155,4250,4155,4155,794800,"2014-06-25","BDMN"
4195,4200,4145,4195,2125800,"2014-06-26","BDMN"
4145,4200,4130,4145,1673500,"2014-06-27","BDMN"
4145,4185,4140,4145,1490700,"2014-06-30","BDMN"
4150,4170,4140,4150,309800,"2014-07-01","BDMN"
4230,4230,4180,4230,755700,"2014-07-02","BDMN"
4165,4230,4155,4165,554100,"2014-07-03","BDMN"
4190,4210,4155,4190,385200,"2014-07-04","BDMN"
4290,4290,4185,4290,2035300,"2014-07-07","BDMN"
4330,4330,4275,4330,1669600,"2014-07-08","BDMN"
4330,4330,4330,4330,0,"2014-07-09","BDMN"
4310,4400,4270,4310,4862600,"2014-07-10","BDMN"
4310,4310,4275,4310,2734100,"2014-07-11","BDMN"
4305,4330,4295,4305,620500,"2014-07-14","BDMN"
4305,4320,4280,4305,822700,"2014-07-15","BDMN"
4290,4305,4265,4290,2033100,"2014-07-16","BDMN"
4165,4280,4165,4165,3583300,"2014-07-17","BDMN"
4025,4155,4005,4025,5322300,"2014-07-18","BDMN"
3895,4075,3885,3895,14076500,"2014-07-21","BDMN"
3930,3965,3895,3930,10547100,"2014-07-22","BDMN"
3935,3995,3920,3935,5607100,"2014-07-23","BDMN"
3915,3950,3850,3915,4621700,"2014-07-24","BDMN"
3855,3900,3855,3855,3557600,"2014-07-25","BDMN"
3925,3935,3860,3925,3390500,"2014-08-04","BDMN"
3890,3925,3875,3890,3904800,"2014-08-05","BDMN"
3815,3870,3815,3815,4134600,"2014-08-06","BDMN"
3800,3810,3760,3800,6579800,"2014-08-07","BDMN"
3785,3820,3780,3785,2878300,"2014-08-08","BDMN"
3850,3850,3810,3850,3894400,"2014-08-11","BDMN"
3865,3885,3855,3865,4168000,"2014-08-12","BDMN"
3910,3920,3865,3910,6104900,"2014-08-13","BDMN"
3895,3940,3855,3895,4530400,"2014-08-14","BDMN"
3870,3900,3865,3870,1244000,"2014-08-15","BDMN"
3875,3880,3860,3875,1030100,"2014-08-18","BDMN"
3855,3890,3855,3855,2759300,"2014-08-19","BDMN"
3900,3905,3850,3900,7755900,"2014-08-20","BDMN"
3870,3910,3860,3870,8991100,"2014-08-21","BDMN"
3855,3895,3855,3855,3167700,"2014-08-22","BDMN"
3790,3870,3780,3790,4446600,"2014-08-25","BDMN"
3740,3815,3740,3740,4916100,"2014-08-26","BDMN"
3760,3780,3740,3760,2426500,"2014-08-27","BDMN"
3805,3805,3760,3805,3972700,"2014-08-28","BDMN"
3750,3815,3750,3750,3003100,"2014-08-29","BDMN"
3740,3780,3735,3740,1303200,"2014-09-01","BDMN"
3890,3905,3750,3890,9879700,"2014-09-02","BDMN"
3900,3920,3885,3900,6406500,"2014-09-03","BDMN"
3900,3910,3895,3900,3292900,"2014-09-04","BDMN"
3865,3910,3855,3865,2361000,"2014-09-05","BDMN"
3895,3910,3870,3895,2044300,"2014-09-08","BDMN"
3810,3895,3795,3810,5977300,"2014-09-09","BDMN"
3755,3810,3735,3755,4242700,"2014-09-10","BDMN"
3705,3770,3705,3705,8620500,"2014-09-11","BDMN"
3845,3845,3650,3845,4714000,"2014-09-12","BDMN"
3720,3760,3700,3720,4357700,"2014-09-15","BDMN"
3700,3740,3695,3700,3300600,"2014-09-16","BDMN"
3745,3760,3710,3745,3782200,"2014-09-17","BDMN"
3800,3820,3740,3800,6135400,"2014-09-18","BDMN"
3885,3915,3825,3885,11259200,"2014-09-19","BDMN"
4110,4110,3880,4110,15104200,"2014-09-22","BDMN"
3990,4090,3990,3990,6030400,"2014-09-23","BDMN"
3990,4015,3990,3990,2562000,"2014-09-24","BDMN"
3905,4010,3900,3905,2498400,"2014-09-25","BDMN"
3940,3940,3865,3940,2086400,"2014-09-26","BDMN"
3935,3935,3865,3935,1818300,"2014-09-29","BDMN"
3905,3920,3880,3905,2567100,"2014-09-30","BDMN"
3940,3980,3910,3940,2972600,"2014-10-01","BDMN"
3895,3920,3875,3895,3810900,"2014-10-02","BDMN"
3920,3925,3820,3920,3127000,"2014-10-03","BDMN"
3900,3945,3900,3900,2119100,"2014-10-06","BDMN"
3900,3910,3850,3900,1498700,"2014-10-07","BDMN"
3900,3910,3850,3900,3624300,"2014-10-08","BDMN"
3900,3910,3890,3900,1502700,"2014-10-09","BDMN"
3900,3910,3830,3900,2112500,"2014-10-10","BDMN"
3900,3925,3860,3900,1899600,"2014-10-13","BDMN"
3900,3920,3885,3900,702000,"2014-10-14","BDMN"
3955,3960,3915,3955,2193600,"2014-10-15","BDMN"
3910,3955,3900,3910,4547900,"2014-10-16","BDMN"
3940,3970,3915,3940,2988400,"2014-10-17","BDMN"
4000,4025,3975,4000,6352200,"2014-10-20","BDMN"
4000,4010,3965,4000,1670300,"2014-10-21","BDMN"
4010,4015,4000,4010,2032500,"2014-10-22","BDMN"
4060,4075,4010,4060,5136500,"2014-10-23","BDMN"
4040,4085,4035,4040,3775500,"2014-10-24","BDMN"
4030,4065,4015,4030,1733100,"2014-10-27","BDMN"
4050,4060,4035,4050,2089700,"2014-10-28","BDMN"
4110,4145,4050,4110,5826900,"2014-10-29","BDMN"
4200,4200,4110,4200,2184500,"2014-10-30","BDMN"
4215,4215,4175,4215,2872800,"2014-10-31","BDMN"
4225,4255,4200,4225,2166100,"2014-11-03","BDMN"
4250,4250,4200,4250,2931600,"2014-11-04","BDMN"
4115,4270,4060,4115,1758500,"2014-11-05","BDMN"
4015,4120,4015,4015,1784000,"2014-11-06","BDMN"
4005,4065,3990,4005,1111800,"2014-11-07","BDMN"
4065,4070,4030,4065,653500,"2014-11-10","BDMN"
4110,4145,4090,4110,2189900,"2014-11-11","BDMN"
4155,4155,4110,4155,1689900,"2014-11-12","BDMN"
4155,4170,4140,4155,1160400,"2014-11-13","BDMN"
4140,4160,4110,4140,1346500,"2014-11-14","BDMN"
4140,4215,4130,4215,1674600,"2014-11-17","BDMN"
4220,4230,4150,4220,1186200,"2014-11-18","BDMN"
4205,4300,4190,4205,4661900,"2014-11-19","BDMN"
4270,4270,4175,4270,3119300,"2014-11-20","BDMN"
4205,4270,4205,4205,1172900,"2014-11-21","BDMN"
4220,4270,4195,4220,2238100,"2014-11-24","BDMN"
4035,4260,4035,4035,3750100,"2014-11-25","BDMN"
4190,4200,4075,4190,1679000,"2014-11-26","BDMN"
4190,4195,4135,4190,269800,"2014-11-27","BDMN"
4200,4200,4135,4200,858200,"2014-11-28","BDMN"
4220,4220,4170,4200,1228800,"2014-12-01","BDMN"
4245,4300,4195,4285,5255300,"2014-12-02","BDMN"
4300,4380,4280,4380,5927900,"2014-12-03","BDMN"
4385,4410,4340,4385,5055600,"2014-12-04","BDMN"
4300,4410,4300,4410,1651500,"2014-12-05","BDMN"
4430,4430,4400,4420,3677500,"2014-12-08","BDMN"
4400,4420,4350,4420,1248700,"2014-12-09","BDMN"
4440,4520,4435,4500,6985800,"2014-12-10","BDMN"
4420,4505,4420,4475,3148600,"2014-12-11","BDMN"
4430,4475,4430,4450,1800300,"2014-12-12","BDMN"
4450,4475,4400,4455,1737400,"2014-12-15","BDMN"
4380,4400,4280,4300,2378000,"2014-12-16","BDMN"
4270,4370,4270,4290,5555700,"2014-12-17","BDMN"
4305,4310,4290,4310,3414800,"2014-12-18","BDMN"
4420,4485,4400,4430,4703900,"2014-12-19","BDMN"
4370,4405,4370,4395,1628100,"2014-12-22","BDMN"
4410,4495,4400,4430,1063000,"2014-12-23","BDMN"
4410,4500,4400,4500,1585900,"2014-12-24","BDMN"
4500,4505,4435,4500,945900,"2014-12-29","BDMN"
4560,4560,4495,4525,1343800,"2014-12-30","BDMN"
4525,4550,4515,4550,1275100,"2015-01-02","BDMN"
4550,4610,4545,4600,1081900,"2015-01-05","BDMN"
4600,4625,4550,4550,1803700,"2015-01-06","BDMN"
4550,4615,4550,4610,1210400,"2015-01-07","BDMN"
4600,4605,4550,4600,1022300,"2015-01-08","BDMN"
4610,4635,4605,4620,969200,"2015-01-09","BDMN"
4620,4630,4610,4615,1554900,"2015-01-12","BDMN"
4670,4800,4625,4660,3571900,"2015-01-13","BDMN"
4650,4660,4590,4590,2147100,"2015-01-14","BDMN"
4600,4650,4580,4600,1149200,"2015-01-15","BDMN"
4600,4650,4590,4590,582900,"2015-01-16","BDMN"
4560,4600,4550,4570,840900,"2015-01-19","BDMN"
4560,4645,4505,4615,1326200,"2015-01-20","BDMN"
4600,4650,4555,4650,1642000,"2015-01-21","BDMN"
4615,4700,4615,4660,533100,"2015-01-22","BDMN"
4650,5200,4650,5000,6200100,"2015-01-23","BDMN"
5025,5175,4995,5025,5562500,"2015-01-26","BDMN"
5125,5150,4900,4900,5854100,"2015-01-27","BDMN"
5100,5100,4660,4680,4307600,"2015-01-28","BDMN"
4650,4650,4450,4500,7022300,"2015-01-29","BDMN"
4550,4610,4400,4400,20257100,"2015-01-30","BDMN"
4400,4595,4400,4595,2689600,"2015-02-02","BDMN"
4595,4805,4590,4800,3967700,"2015-02-03","BDMN"
4800,4920,4780,4800,2671800,"2015-02-04","BDMN"
4870,4905,4805,4880,3475900,"2015-02-05","BDMN"
4925,5050,4880,4980,4124600,"2015-02-06","BDMN"
4980,4980,4835,4840,1101400,"2015-02-09","BDMN"
4840,4890,4585,4620,4321900,"2015-02-10","BDMN"
4640,4670,4580,4605,1333400,"2015-02-11","BDMN"
4605,4640,4535,4600,5128200,"2015-02-12","BDMN"
4605,4650,4535,4550,1686500,"2015-02-13","BDMN"
4600,4610,4515,4550,1502400,"2015-02-16","BDMN"
4550,4560,4500,4550,3538300,"2015-02-17","BDMN"
4600,4670,4555,4650,5365800,"2015-02-18","BDMN"
4675,4690,4650,4650,1709400,"2015-02-20","BDMN"
4650,4700,4605,4665,2446300,"2015-02-23","BDMN"
4670,4680,4600,4680,2484300,"2015-02-24","BDMN"
4670,4675,4625,4655,2558700,"2015-02-25","BDMN"
4670,4675,4650,4665,3586100,"2015-02-26","BDMN"
4670,4800,4645,4800,5494300,"2015-02-27","BDMN"
4800,4850,4670,4850,2529600,"2015-03-02","BDMN"
4825,4825,4750,4775,2335300,"2015-03-03","BDMN"
4775,4795,4675,4795,1055600,"2015-03-04","BDMN"
4765,4800,4765,4765,2003400,"2015-03-05","BDMN"
4765,4925,4750,4925,3865900,"2015-03-06","BDMN"
4925,4925,4750,4805,2505200,"2015-03-09","BDMN"
4805,4805,4790,4800,4867900,"2015-03-10","BDMN"
4800,4800,4625,4650,3278700,"2015-03-11","BDMN"
4655,4745,4620,4740,2537400,"2015-03-12","BDMN"
4740,4740,4650,4660,1232200,"2015-03-13","BDMN"
4665,4725,4600,4600,1929300,"2015-03-16","BDMN"
4620,4650,4600,4600,1092700,"2015-03-17","BDMN"
4605,4650,4590,4615,2176300,"2015-03-18","BDMN"
4630,4700,4615,4690,1103100,"2015-03-19","BDMN"
4695,4710,4685,4700,4071900,"2015-03-20","BDMN"
4700,4710,4690,4700,1643300,"2015-03-23","BDMN"
4715,4900,4700,4870,3503800,"2015-03-24","BDMN"
4870,5000,4775,5000,2362700,"2015-03-25","BDMN"
5000,5050,4870,4940,4314600,"2015-03-26","BDMN"
4970,5075,4870,5075,5923300,"2015-03-27","BDMN"
5125,5125,5000,5000,3205300,"2015-03-30","BDMN"
5000,5125,5000,5125,3573300,"2015-03-31","BDMN"
5125,5125,5000,5050,868900,"2015-04-01","BDMN"
5050,5100,4980,5050,1299900,"2015-04-02","BDMN"
5000,5050,4990,5000,1788400,"2015-04-06","BDMN"
5000,5025,4990,4995,1599500,"2015-04-07","BDMN"
5000,5050,4990,5050,1407300,"2015-04-08","BDMN"
5050,5075,4995,5075,868300,"2015-04-09","BDMN"
5075,5075,4995,5075,1114600,"2015-04-10","BDMN"
5150,5150,5000,5150,2513400,"2015-04-13","BDMN"
5100,5175,5100,5125,5345200,"2015-04-14","BDMN"
5025,5050,4890,4900,3540300,"2015-04-15","BDMN"
4965,4975,4895,4975,2166400,"2015-04-16","BDMN"
4975,4975,4840,4880,2063200,"2015-04-17","BDMN"
4880,4950,4880,4905,1364200,"2015-04-20","BDMN"
4905,4915,4830,4915,1477600,"2015-04-21","BDMN"
4910,4910,4725,4725,2456500,"2015-04-22","BDMN"
4725,4775,4490,4550,5027100,"2015-04-23","BDMN"
4525,4585,4475,4530,1717000,"2015-04-24","BDMN"
4535,4585,4340,4400,1965600,"2015-04-27","BDMN"
4300,4350,4200,4220,3657300,"2015-04-28","BDMN"
4220,4260,3925,4090,4755600,"2015-04-29","BDMN"
4090,4090,3910,3970,5094100,"2015-04-30","BDMN"
3970,4010,3870,4010,2505300,"2015-05-04","BDMN"
4010,4045,3980,4010,2578100,"2015-05-05","BDMN"
4000,4035,3975,4010,4455700,"2015-05-06","BDMN"
4000,4025,3975,4000,1896600,"2015-05-07","BDMN"
4020,4020,4005,4020,1323400,"2015-05-08","BDMN"
4020,4080,4010,4035,657400,"2015-05-11","BDMN"
4035,4100,4010,4100,2297300,"2015-05-12","BDMN"
4125,4225,4065,4130,2144100,"2015-05-13","BDMN"
4150,4200,4075,4125,1054000,"2015-05-15","BDMN"
4120,4140,4090,4105,1259900,"2015-05-18","BDMN"
4155,4155,4085,4095,1019000,"2015-05-19","BDMN"
4145,4260,4105,4225,1931000,"2015-05-20","BDMN"
4225,4310,4195,4285,1529900,"2015-05-21","BDMN"
4325,4345,4275,4340,1929500,"2015-05-22","BDMN"
4340,4345,4225,4260,784900,"2015-05-25","BDMN"
4260,4500,4260,4450,2538900,"2015-05-26","BDMN"
4535,4535,4380,4440,1938000,"2015-05-27","BDMN"
4495,4495,4380,4400,1102100,"2015-05-28","BDMN"
4365,4460,4340,4420,6464300,"2015-05-29","BDMN"
4375,4500,4360,4500,527900,"2015-06-01","BDMN"
4400,4500,4200,4200,3055800,"2015-06-03","BDMN"
4200,4410,4200,4200,2305200,"2015-06-04","BDMN"
4190,4215,4185,4200,1711300,"2015-06-05","BDMN"
4180,4330,4180,4180,1339900,"2015-06-08","BDMN"
4150,4190,4025,4160,980100,"2015-06-09","BDMN"
4190,4250,4160,4200,625900,"2015-06-10","BDMN"
4200,4250,4125,4195,622400,"2015-06-11","BDMN"
4180,4180,4050,4050,607500,"2015-06-12","BDMN"
4050,4085,3890,3890,929400,"2015-06-15","BDMN"
3890,4185,3890,3950,1441200,"2015-06-16","BDMN"
3965,4125,3965,4065,1584900,"2015-06-17","BDMN"
4065,4095,4025,4065,533600,"2015-06-18","BDMN"
4065,4355,4065,4355,3426900,"2015-06-19","BDMN"
4355,4395,4250,4370,994100,"2015-06-22","BDMN"
4370,4370,4180,4180,1014100,"2015-06-23","BDMN"
4210,4395,4210,4390,1191300,"2015-06-24","BDMN"
4305,4400,4305,4310,1683800,"2015-06-25","BDMN"
4315,4350,4200,4200,1515600,"2015-06-26","BDMN"
4150,4275,4150,4205,1006400,"2015-06-29","BDMN"
4205,4350,4150,4300,2319600,"2015-06-30","BDMN"
4250,4340,4200,4225,1986700,"2015-07-01","BDMN"
4250,4250,4220,4230,1496800,"2015-07-02","BDMN"
4250,4270,4235,4250,833200,"2015-07-03","BDMN"
4220,4245,4120,4190,1201500,"2015-07-06","BDMN"
4190,4255,4105,4220,1885200,"2015-07-07","BDMN"
4220,4220,4155,4200,1044900,"2015-07-08","BDMN"
4200,4200,4110,4135,890800,"2015-07-09","BDMN"
4135,4200,4130,4140,1770800,"2015-07-10","BDMN"
4150,4205,4140,4180,755300,"2015-07-13","BDMN"
4195,4225,4140,4220,284000,"2015-07-14","BDMN"
4220,4225,4160,4165,3150900,"2015-07-15","BDMN"
4165,4215,4070,4070,3814300,"2015-07-22","BDMN"
4100,4150,4090,4150,1687300,"2015-07-23","BDMN"
4150,4150,4105,4110,1066000,"2015-07-24","BDMN"
4100,4125,4055,4100,745700,"2015-07-27","BDMN"
4100,4125,4050,4085,2112800,"2015-07-28","BDMN"
4085,4125,4065,4095,3462400,"2015-07-29","BDMN"
4080,4125,4070,4120,2368700,"2015-07-30","BDMN"
4120,4250,4120,4200,3100600,"2015-07-31","BDMN"
4125,4250,4100,4250,1295300,"2015-08-03","BDMN"
4250,4340,4150,4300,1180600,"2015-08-04","BDMN"
4290,4345,4240,4345,596600,"2015-08-05","BDMN"
4345,4390,4225,4330,1256800,"2015-08-06","BDMN"
4330,4390,4200,4200,1721500,"2015-08-07","BDMN"
4200,4200,4075,4075,855800,"2015-08-10","BDMN"
4125,4125,3900,3900,1590200,"2015-08-11","BDMN"
3860,3860,3700,3730,1707500,"2015-08-12","BDMN"
3775,3775,3700,3700,1368200,"2015-08-13","BDMN"
3710,3710,3530,3535,1355400,"2015-08-14","BDMN"
3510,3530,3150,3150,2199900,"2015-08-18","BDMN"
3200,3250,3065,3065,2103000,"2015-08-19","BDMN"
3025,3100,2995,3005,1844300,"2015-08-20","BDMN"
3040,3150,2880,3055,2178900,"2015-08-21","BDMN"
3015,3030,2750,2750,1856700,"2015-08-24","BDMN"
2715,3000,2710,2945,3741700,"2015-08-25","BDMN"
2945,2955,2840,2945,1735300,"2015-08-26","BDMN"
3000,3345,3000,3250,4469000,"2015-08-27","BDMN"
3350,3545,3350,3505,3432900,"2015-08-28","BDMN"
3525,3590,3505,3535,5682200,"2015-08-31","BDMN"
3500,3550,3450,3500,2363100,"2015-09-01","BDMN"
3475,3585,3400,3490,6032600,"2015-09-02","BDMN"
3490,3565,3450,3450,518100,"2015-09-03","BDMN"
3500,3620,3500,3620,1207100,"2015-09-04","BDMN"
3580,3580,3485,3495,334200,"2015-09-07","BDMN"
3495,3500,3450,3485,1512000,"2015-09-08","BDMN"
3500,3585,3450,3535,3383800,"2015-09-09","BDMN"
3535,3815,3520,3795,4472100,"2015-09-10","BDMN"
3875,3875,3610,3610,465600,"2015-09-11","BDMN"
3610,3645,3450,3450,671100,"2015-09-14","BDMN"
3450,3505,3400,3430,1135200,"2015-09-15","BDMN"
3430,3465,3420,3420,1358900,"2015-09-16","BDMN"
3480,3540,3450,3495,1579700,"2015-09-17","BDMN"
3475,3635,3400,3500,4130200,"2015-09-18","BDMN"
3500,3600,3495,3600,472500,"2015-09-21","BDMN"
3595,3600,3545,3550,1772300,"2015-09-22","BDMN"
3550,3600,3340,3345,1517100,"2015-09-23","BDMN"
3395,3405,3305,3380,864500,"2015-09-25","BDMN"
3380,3380,3100,3165,4160400,"2015-09-28","BDMN"
3165,3165,2925,2970,5751700,"2015-09-29","BDMN"
3000,3000,2875,2895,8062700,"2015-09-30","BDMN"
2900,2950,2900,2925,2015600,"2015-10-01","BDMN"
2965,2965,2750,2750,1111100,"2015-10-02","BDMN"
2800,2895,2770,2850,5160600,"2015-10-05","BDMN"
2900,2945,2860,2905,6201400,"2015-10-06","BDMN"
2920,3185,2905,3185,5968900,"2015-10-07","BDMN"
3200,3250,3050,3055,1758200,"2015-10-08","BDMN"
3055,3225,3055,3225,1696500,"2015-10-09","BDMN"
3225,3300,3200,3205,2518400,"2015-10-12","BDMN"
3205,3260,2990,3035,2221200,"2015-10-13","BDMN"
3010,3130,3010,3035,1431300,"2015-10-15","BDMN"
3050,3100,3025,3070,1537100,"2015-10-16","BDMN"
3060,3175,3055,3175,894700,"2015-10-19","BDMN"
3175,3190,3130,3150,1109000,"2015-10-20","BDMN"
3130,3190,3035,3075,973500,"2015-10-21","BDMN"
3075,3110,3075,3090,438000,"2015-10-22","BDMN"
3090,3230,3090,3230,1406800,"2015-10-23","BDMN"
3250,3360,3250,3360,1471700,"2015-10-26","BDMN"
3300,3360,3185,3210,1924000,"2015-10-27","BDMN"
3190,3190,3030,3075,2635800,"2015-10-28","BDMN"
3075,3100,2815,2815,3612500,"2015-10-29","BDMN"
2760,2860,2760,2760,3956700,"2015-10-30","BDMN"
2790,2840,2700,2810,1372800,"2015-11-02","BDMN"
2830,2930,2825,2900,1557900,"2015-11-03","BDMN"
2910,3150,2905,3150,5470800,"2015-11-04","BDMN"
3100,3100,2990,2990,1751300,"2015-11-05","BDMN"
2990,3045,2975,2975,1418500,"2015-11-06","BDMN"
2975,2975,2845,2870,1685600,"2015-11-09","BDMN"
2870,2905,2805,2805,2563700,"2015-11-10","BDMN"
2805,2850,2720,2810,2630200,"2015-11-11","BDMN"
2800,2840,2750,2750,2500600,"2015-11-12","BDMN"
2750,2810,2725,2770,1517400,"2015-11-13","BDMN"
2750,2750,2665,2695,2265100,"2015-11-16","BDMN"
2740,2800,2705,2705,1205700,"2015-11-17","BDMN"
2750,2815,2705,2785,1489100,"2015-11-18","BDMN"
2840,2940,2800,2920,4704500,"2015-11-19","BDMN"
2880,2965,2880,2940,2694800,"2015-11-20","BDMN"
2980,2980,2860,2900,1240100,"2015-11-23","BDMN"
2860,2900,2805,2835,1659100,"2015-11-24","BDMN"
2830,2870,2815,2820,2410400,"2015-11-25","BDMN"
2835,2905,2810,2900,3268800,"2015-11-26","BDMN"
2900,2930,2835,2835,5540600,"2015-11-27","BDMN"
2800,2910,2800,2825,34706900,"2015-11-30","BDMN"
2860,3110,2855,3110,4934500,"2015-12-01","BDMN"
3100,3140,2950,2970,4718700,"2015-12-02","BDMN"
2995,3040,2935,3005,5066000,"2015-12-03","BDMN"
3000,3010,2955,3000,2252000,"2015-12-04","BDMN"
3050,3125,3015,3115,1864500,"2015-12-07","BDMN"
3115,3140,2870,2870,6612200,"2015-12-08","BDMN"
2870,2870,2870,2870,0,"2015-12-09","BDMN"
2900,2950,2890,2920,2720600,"2015-12-10","BDMN"
2915,2935,2900,2915,1608600,"2015-12-11","BDMN"
2900,2900,2775,2790,2472800,"2015-12-14","BDMN"
2790,2960,2785,2960,1840700,"2015-12-15","BDMN"
2930,2960,2890,2915,918300,"2015-12-16","BDMN"
2950,3075,2940,3000,2500400,"2015-12-17","BDMN"
2970,3025,2900,2900,3744400,"2015-12-18","BDMN"
2935,3045,2935,2995,896200,"2015-12-21","BDMN"
2995,3120,2995,3120,887200,"2015-12-22","BDMN"
3100,3230,3100,3200,1335900,"2015-12-23","BDMN"
3200,3240,3200,3205,1574500,"2015-12-28","BDMN"
3200,3220,3200,3205,1217500,"2015-12-29","BDMN"
3205,3210,3200,3200,2796900,"2015-12-30","BDMN"
3200,3200,3140,3150,2700700,"2016-01-04","BDMN"
3150,3190,3110,3110,1685100,"2016-01-05","BDMN"
3150,3265,3080,3250,2258500,"2016-01-06","BDMN"
3240,3240,3000,3000,1375100,"2016-01-07","BDMN"
3000,3050,2905,3045,1806600,"2016-01-08","BDMN"
3015,3015,2900,2900,2585800,"2016-01-11","BDMN"
2925,2970,2905,2970,1262500,"2016-01-12","BDMN"
3000,3100,2970,3080,2065100,"2016-01-13","BDMN"
3000,3200,2970,3200,2400600,"2016-01-14","BDMN"
3200,3300,3110,3110,1537600,"2016-01-15","BDMN"
3140,3200,3130,3180,1258900,"2016-01-18","BDMN"
3180,3240,3150,3225,1029300,"2016-01-19","BDMN"
3205,3210,3030,3130,2778400,"2016-01-20","BDMN"
3130,3190,3120,3180,1571200,"2016-01-21","BDMN"
3200,3250,3180,3250,1340600,"2016-01-22","BDMN"
3255,3530,3255,3475,2410800,"2016-01-25","BDMN"
3485,3485,3340,3400,1206300,"2016-01-26","BDMN"
3400,3400,3330,3340,1158800,"2016-01-27","BDMN"
3380,3410,3340,3410,1462400,"2016-01-28","BDMN"
3410,4100,3395,4060,4836200,"2016-01-29","BDMN"
4035,4035,3790,3800,1786500,"2016-02-01","BDMN"
3830,3895,3705,3770,1629900,"2016-02-02","BDMN"
3770,3770,3610,3620,1750300,"2016-02-03","BDMN"
3630,3750,3550,3670,3185300,"2016-02-04","BDMN"
3670,3960,3670,3950,2254800,"2016-02-05","BDMN"
3845,3950,3845,3920,886900,"2016-02-09","BDMN"
3890,3940,3785,3800,864000,"2016-02-10","BDMN"
3800,4100,3800,4080,2128300,"2016-02-11","BDMN"
4080,4080,3960,4050,1446700,"2016-02-12","BDMN"
4005,4005,3900,3995,801700,"2016-02-15","BDMN"
3980,4100,3950,4100,1102700,"2016-02-16","BDMN"
4100,4175,4020,4170,3564600,"2016-02-17","BDMN"
4170,4220,4080,4200,1800100,"2016-02-18","BDMN"
4100,4100,3980,4045,2042600,"2016-02-19","BDMN"
4000,4100,3885,3910,517900,"2016-02-22","BDMN"
3850,3950,3830,3850,1767800,"2016-02-23","BDMN"
3830,3850,3750,3800,1513100,"2016-02-24","BDMN"
3750,3805,3705,3715,1480700,"2016-02-25","BDMN"
3750,3790,3725,3750,2546500,"2016-02-26","BDMN"
3775,4025,3705,4025,4313200,"2016-02-29","BDMN"
3995,3995,3800,3845,3164500,"2016-03-01","BDMN"
3845,3900,3775,3850,3639100,"2016-03-02","BDMN"
3850,3880,3780,3840,4634700,"2016-03-03","BDMN"
3830,3835,3780,3800,2270200,"2016-03-04","BDMN"
3800,3805,3780,3790,1848700,"2016-03-07","BDMN"
3790,3800,3730,3795,3016400,"2016-03-08","BDMN"
3765,3770,3735,3770,1061200,"2016-03-10","BDMN"
3770,3770,3770,3770,0,"2016-03-11","BDMN"
3770,3770,3770,3770,0,"2016-03-14","BDMN"
3850,3875,3840,3875,1483200,"2016-03-15","BDMN"
3860,3870,3830,3870,1913700,"2016-03-16","BDMN"
3860,3860,3830,3860,2937100,"2016-03-17","BDMN"
3860,4025,3815,4025,7689800,"2016-03-18","BDMN"
4065,4125,3975,4125,2840900,"2016-03-21","BDMN"
4125,4150,4015,4115,1635800,"2016-03-22","BDMN"
4090,4095,3980,4095,1277700,"2016-03-23","BDMN"
4065,4065,3965,4050,1108000,"2016-03-24","BDMN"
4050,4050,3865,3915,478300,"2016-03-28","BDMN"
3905,3905,3835,3870,939500,"2016-03-29","BDMN"
3870,3900,3860,3875,3081500,"2016-03-30","BDMN"
3880,3880,3785,3800,3345900,"2016-03-31","BDMN"
3790,3800,3765,3795,3022100,"2016-04-01","BDMN"
3800,3805,3770,3795,1632300,"2016-04-04","BDMN"
3805,3810,3710,3715,3815000,"2016-04-05","BDMN"
3800,3800,3725,3750,2249800,"2016-04-06","BDMN"
3750,3790,3750,3770,809100,"2016-04-07","BDMN"
3750,3755,3705,3750,1764700,"2016-04-08","BDMN"
3750,3750,3750,3750,0,"2016-04-11","BDMN"
3745,3745,3700,3715,530200,"2016-04-12","BDMN"
3715,3715,3715,3715,0,"2016-04-13","BDMN"
3715,3715,3715,3715,0,"2016-04-14","BDMN"
3715,3715,3715,3715,0,"2016-04-15","BDMN"
3715,3715,3715,3715,0,"2016-04-18","BDMN"
3715,3715,3715,3715,0,"2016-04-19","BDMN"
3615,3650,3590,3620,1370100,"2016-04-20","BDMN"
3620,3620,3590,3605,1725100,"2016-04-21","BDMN"
3605,3620,3570,3570,780000,"2016-04-22","BDMN"
3570,3575,3465,3495,1443000,"2016-04-25","BDMN"
3490,3490,3325,3370,1598600,"2016-04-26","BDMN"
3370,3500,3360,3440,1663200,"2016-04-27","BDMN"
3440,3445,3325,3360,2986400,"2016-04-28","BDMN"
3355,3355,3275,3290,2048400,"2016-04-29","BDMN"
3290,3290,3190,3190,999300,"2016-05-02","BDMN"
3190,3280,3110,3110,2981300,"2016-05-03","BDMN"
3110,3110,2980,3030,3863800,"2016-05-04","BDMN"
3030,3040,2900,2930,4797700,"2016-05-09","BDMN"
2780,2900,2780,2890,4170600,"2016-05-10","BDMN"
2970,2970,2830,2970,3256400,"2016-05-11","BDMN"
2930,3070,2930,2990,2916700,"2016-05-12","BDMN"
2990,2990,2870,2870,3005400,"2016-05-13","BDMN"
2870,2870,2800,2830,2230200,"2016-05-16","BDMN"
2840,2920,2810,2920,2268600,"2016-05-17","BDMN"
2880,2920,2830,2830,3631000,"2016-05-18","BDMN"
2820,2900,2820,2900,4,"2016-05-19","BDMN"
2870,2900,2830,2830,4,"2016-05-20","BDMN"
2830,2890,2810,2830,1624100,"2016-05-23","BDMN"
2830,2870,2820,2820,1765600,"2016-05-24","BDMN"
2830,2980,2830,2970,4640800,"2016-05-25","BDMN"
2970,3000,2900,2940,2633200,"2016-05-26","BDMN"
2940,3040,2900,3040,2753600,"2016-05-27","BDMN"
3040,3240,3010,3160,4256200,"2016-05-30","BDMN"
3130,3300,3130,3280,8558800,"2016-05-31","BDMN"
3280,3320,3250,3280,1551500,"2016-06-01","BDMN"
3300,3340,3260,3290,1106200,"2016-06-02","BDMN"
3280,3500,3280,3500,3357300,"2016-06-03","BDMN"
3600,3600,3440,3530,2828700,"2016-06-06","BDMN"
3530,3600,3530,3580,2774600,"2016-06-07","BDMN"
3590,3600,3490,3580,2909700,"2016-06-08","BDMN"
3580,3580,3470,3500,2233100,"2016-06-09","BDMN"
3480,3500,3350,3350,1005000,"2016-06-10","BDMN"
3350,3350,3230,3230,943800,"2016-06-13","BDMN"
3230,3370,3220,3370,464700,"2016-06-14","BDMN"
3370,3500,3290,3470,1146000,"2016-06-15","BDMN"
3470,3500,3400,3460,753800,"2016-06-16","BDMN"
3460,3490,3370,3480,1605800,"2016-06-17","BDMN"
3480,3520,3400,3520,624100,"2016-06-20","BDMN"
3500,3530,3470,3520,1177500,"2016-06-21","BDMN"
3520,3570,3460,3540,1091300,"2016-06-22","BDMN"
3540,3540,3470,3540,676800,"2016-06-23","BDMN"
3540,3540,3330,3500,986000,"2016-06-24","BDMN"
3430,3450,3410,3440,367700,"2016-06-27","BDMN"
3450,3500,3380,3420,724800,"2016-06-28","BDMN"
3490,3540,3410,3480,2657400,"2016-06-29","BDMN"
3500,3550,3500,3540,3426200,"2016-06-30","BDMN"
3560,3590,3500,3590,1151200,"2016-07-01","BDMN"
3600,3660,3500,3620,3409100,"2016-07-11","BDMN"
3620,3700,3620,3690,5335700,"2016-07-12","BDMN"
3690,3740,3600,3690,4539800,"2016-07-13","BDMN"
3670,3810,3670,3760,4320300,"2016-07-14","BDMN"
3760,3790,3740,3750,2392800,"2016-07-15","BDMN"
3750,3780,3680,3770,937600,"2016-07-18","BDMN"
3790,3790,3710,3760,2547000,"2016-07-19","BDMN"
3760,3760,3710,3750,3714300,"2016-07-20","BDMN"
3750,3750,3710,3730,1254700,"2016-07-21","BDMN"
3710,3720,3650,3680,930500,"2016-07-22","BDMN"
3680,3730,3680,3700,1250100,"2016-07-25","BDMN"
3700,3700,3590,3600,1555900,"2016-07-26","BDMN"
3650,3720,3650,3650,5082200,"2016-07-27","BDMN"
3650,3670,3560,3600,3570200,"2016-07-28","BDMN"
3630,3630,3500,3500,4226500,"2016-07-29","BDMN"
3500,3560,3500,3540,2391800,"2016-08-01","BDMN"
3540,3560,3520,3520,3244500,"2016-08-02","BDMN"
3530,3570,3530,3550,3553600,"2016-08-03","BDMN"
3560,3600,3550,3560,4811300,"2016-08-04","BDMN"
3600,3600,3550,3560,5213600,"2016-08-05","BDMN"
3560,3620,3550,3560,8313600,"2016-08-08","BDMN"
3600,3600,3550,3570,4842500,"2016-08-09","BDMN"
3590,3590,3530,3540,3557400,"2016-08-10","BDMN"
3540,3560,3510,3530,2973500,"2016-08-11","BDMN"
3530,3570,3510,3510,8200200,"2016-08-12","BDMN"
3500,3550,3400,3430,1747200,"2016-08-15","BDMN"
3450,3500,3430,3500,3462900,"2016-08-16","BDMN"
3540,3540,3450,3470,6438200,"2016-08-18","BDMN"
3470,3500,3420,3420,2785900,"2016-08-19","BDMN"
3420,3460,3360,3460,3763200,"2016-08-22","BDMN"
3430,3480,3410,3470,4101800,"2016-08-23","BDMN"
3480,3590,3440,3590,3386500,"2016-08-24","BDMN"
3550,3750,3550,3750,11492600,"2016-08-25","BDMN"
3750,3900,3680,3880,7029500,"2016-08-26","BDMN"
3900,4060,3790,4000,10886500,"2016-08-29","BDMN"
4030,4040,3840,3930,3062900,"2016-08-30","BDMN"
3930,4080,3860,4080,7288000,"2016-08-31","BDMN"
4080,4090,3880,3900,3031300,"2016-09-01","BDMN"
3900,4020,3870,3960,1649300,"2016-09-02","BDMN"
3970,4000,3910,3950,881300,"2016-09-05","BDMN"
3950,3970,3910,3950,751900,"2016-09-06","BDMN"
3920,3980,3780,3870,2514700,"2016-09-07","BDMN"
3870,3900,3770,3800,2561900,"2016-09-08","BDMN"
3840,3840,3680,3680,1566500,"2016-09-09","BDMN"
3670,3740,3670,3700,1514700,"2016-09-13","BDMN"
3750,3750,3600,3650,2185100,"2016-09-14","BDMN"
3660,3730,3600,3700,5958600,"2016-09-15","BDMN"
3700,3750,3700,3700,3196500,"2016-09-16","BDMN"
3700,3950,3700,3950,2998200,"2016-09-19","BDMN"
3940,3940,3800,3840,1700100,"2016-09-20","BDMN"
3810,3860,3800,3810,2122400,"2016-09-21","BDMN"
3810,3920,3810,3910,2159100,"2016-09-22","BDMN"
4000,4000,3900,4000,2443500,"2016-09-23","BDMN"
4000,4010,3900,4000,956400,"2016-09-26","BDMN"
4000,4000,3900,3970,2449400,"2016-09-27","BDMN"
3970,4000,3920,4000,1310100,"2016-09-28","BDMN"
4000,4050,4000,4050,2403200,"2016-09-29","BDMN"
4050,4070,3970,4050,2764700,"2016-09-30","BDMN"
4010,4090,3990,4090,652000,"2016-10-03","BDMN"
4090,4090,3990,4070,513400,"2016-10-04","BDMN"
4030,4040,3960,4040,1232200,"2016-10-05","BDMN"
4040,4040,3880,3890,1491300,"2016-10-06","BDMN"
3900,3900,3810,3840,1753000,"2016-10-07","BDMN"
3840,3870,3810,3810,198000,"2016-10-10","BDMN"
3810,3970,3810,3960,1036000,"2016-10-11","BDMN"
3950,4000,3900,4000,1153600,"2016-10-12","BDMN"
4000,4030,3950,3980,929500,"2016-10-13","BDMN"
3980,4050,3950,3980,1363800,"2016-10-14","BDMN"
3990,4040,3970,4000,462400,"2016-10-17","BDMN"
4000,4050,3920,3920,1253200,"2016-10-18","BDMN"
3990,3990,3880,3880,806700,"2016-10-19","BDMN"
3900,3910,3870,3870,108500,"2016-10-20","BDMN"
3880,3950,3850,3950,846100,"2016-10-21","BDMN"
3950,3980,3910,3980,771600,"2016-10-24","BDMN"
3960,3980,3870,3870,667200,"2016-10-25","BDMN"
3900,3900,3810,3810,1198100,"2016-10-26","BDMN"
3810,3920,3780,3920,929000,"2016-10-27","BDMN"
3860,3890,3810,3830,736600,"2016-10-28","BDMN"
3830,3860,3800,3860,1173700,"2016-10-31","BDMN"
3860,3870,3800,3800,507800,"2016-11-01","BDMN"
3800,3820,3770,3790,2426600,"2016-11-02","BDMN"
3790,3810,3780,3790,2103700,"2016-11-03","BDMN"
3790,3850,3780,3780,2511200,"2016-11-04","BDMN"
3780,3830,3750,3760,3161300,"2016-11-07","BDMN"
3810,3840,3770,3800,1522300,"2016-11-08","BDMN"
3800,3820,3720,3750,1642100,"2016-11-09","BDMN"
3790,3810,3750,3760,2993900,"2016-11-10","BDMN"
3710,3760,3600,3620,4766700,"2016-11-11","BDMN"
3620,3620,3420,3420,3800900,"2016-11-14","BDMN"
3320,3410,3300,3310,3884600,"2016-11-15","BDMN"
3310,3380,3300,3340,1525200,"2016-11-16","BDMN"
3350,3430,3350,3420,1050700,"2016-11-17","BDMN"
3400,3540,3350,3480,1788400,"2016-11-18","BDMN"
3480,3540,3360,3520,1398700,"2016-11-21","BDMN"
3480,3490,3430,3460,265900,"2016-11-22","BDMN"
3490,3560,3470,3550,1339200,"2016-11-23","BDMN"
3500,3550,3400,3420,573200,"2016-11-24","BDMN"
3350,3410,3320,3320,917500,"2016-11-25","BDMN"
3320,3350,3290,3290,2017300,"2016-11-28","BDMN"
3250,3360,3250,3260,1280400,"2016-11-29","BDMN"
3330,3350,3250,3250,5283000,"2016-11-30","BDMN"
3250,3380,3250,3360,817600,"2016-12-01","BDMN"
3330,3410,3300,3350,1876500,"2016-12-02","BDMN"
3350,3420,3350,3400,1170700,"2016-12-05","BDMN"
3400,3400,3350,3370,1175900,"2016-12-06","BDMN"
3440,3440,3350,3360,1444500,"2016-12-07","BDMN"
3390,3410,3340,3380,2210900,"2016-12-08","BDMN"
3380,3380,3350,3370,904900,"2016-12-09","BDMN"
3370,3400,3340,3400,1213400,"2016-12-13","BDMN"
3380,3400,3330,3350,1012400,"2016-12-14","BDMN"
3350,3390,3330,3390,1243400,"2016-12-15","BDMN"
3390,3470,3330,3470,4069700,"2016-12-16","BDMN"
3450,3480,3390,3390,999100,"2016-12-19","BDMN"
3390,3400,3350,3380,921200,"2016-12-20","BDMN"
3380,3400,3310,3310,1081900,"2016-12-21","BDMN"
3310,3350,3300,3320,1833000,"2016-12-22","BDMN"
3320,3360,3310,3330,1266300,"2016-12-23","BDMN"
3310,3380,3310,3380,464100,"2016-12-27","BDMN"
3400,3570,3380,3530,883300,"2016-12-28","BDMN"
3530,3630,3500,3610,2533900,"2016-12-29","BDMN"
3570,3760,3570,3710,2824500,"2016-12-30","BDMN"
3710,3710,3710,3710,0,"2017-01-02","BDMN"
3710,3710,3640,3660,803000,"2017-01-03","BDMN"
3660,3750,3660,3690,1850800,"2017-01-04","BDMN"
3730,3730,3650,3730,712400,"2017-01-05","BDMN"
3750,3750,3610,3620,2274800,"2017-01-06","BDMN"
3620,3660,3560,3650,1334100,"2017-01-09","BDMN"
3650,3670,3580,3670,1321700,"2017-01-10","BDMN"
3670,3700,3620,3690,698900,"2017-01-11","BDMN"
3690,3760,3680,3750,1267500,"2017-01-12","BDMN"
3800,3800,3650,3650,1923600,"2017-01-13","BDMN"
3650,3740,3650,3680,1625500,"2017-01-16","BDMN"
3680,3800,3680,3800,3442300,"2017-01-17","BDMN"
3800,4070,3800,4040,6486700,"2017-01-18","BDMN"
4000,4180,4000,4180,3066900,"2017-01-19","BDMN"
4150,4180,4090,4100,3221900,"2017-01-20","BDMN"
4100,4180,4000,4070,1257900,"2017-01-23","BDMN"
4140,4140,4050,4140,3289700,"2017-01-24","BDMN"
4220,4220,4130,4210,2415200,"2017-01-25","BDMN"
4210,4240,4200,4230,1708600,"2017-01-26","BDMN"
4210,4280,4120,4270,923700,"2017-01-27","BDMN"
4270,4310,4170,4280,561100,"2017-01-30","BDMN"
4160,4300,4160,4160,3002400,"2017-01-31","BDMN"
4160,4260,4100,4130,2154900,"2017-02-01","BDMN"
4230,4230,4100,4220,2043100,"2017-02-02","BDMN"
4220,4400,4220,4300,2975400,"2017-02-03","BDMN"
4360,4430,4300,4400,2703800,"2017-02-06","BDMN"
4400,4600,4400,4600,3585600,"2017-02-07","BDMN"
4600,4630,4480,4530,3062000,"2017-02-08","BDMN"
4530,4600,4500,4530,2412400,"2017-02-09","BDMN"
4530,4620,4500,4560,3650700,"2017-02-10","BDMN"
4560,4640,4480,4630,2855300,"2017-02-13","BDMN"
4630,4640,4410,4570,4286000,"2017-02-14","BDMN"
4570,4570,4570,4570,0,"2017-02-15","BDMN"
4570,4890,4500,4840,3441600,"2017-02-16","BDMN"
4840,4840,4700,4800,1502300,"2017-02-17","BDMN"
4800,5100,4800,4990,2854300,"2017-02-20","BDMN"
4980,5050,4970,4990,810000,"2017-02-21","BDMN"
4970,5050,4910,5000,2668900,"2017-02-22","BDMN"
5000,5000,4750,5000,5297800,"2017-02-23","BDMN"
5000,5025,4900,5025,1216400,"2017-02-24","BDMN"
5025,5050,4970,4980,1480100,"2017-02-27","BDMN"
4980,4990,4900,4950,2870300,"2017-02-28","BDMN"
4860,4980,4840,4890,3345700,"2017-03-01","BDMN"
4970,4970,4700,4750,3685900,"2017-03-02","BDMN"
4750,4950,4700,4700,2005300,"2017-03-03","BDMN"
4730,4800,4730,4800,1119300,"2017-03-06","BDMN"
4800,4850,4800,4850,5094800,"2017-03-07","BDMN"
4850,4900,4800,4800,640500,"2017-03-08","BDMN"
4870,4870,4760,4870,330200,"2017-03-09","BDMN"
4760,4870,4760,4850,982700,"2017-03-10","BDMN"
4850,4900,4740,4770,2133000,"2017-03-13","BDMN"
4770,4850,4750,4750,852200,"2017-03-14","BDMN"
4750,4750,4700,4700,1286900,"2017-03-15","BDMN"
4800,4800,4700,4750,2753200,"2017-03-16","BDMN"
4750,4900,4750,4900,5576200,"2017-03-17","BDMN"
4900,4950,4800,4900,4128600,"2017-03-20","BDMN"
4900,4930,4800,4850,2064900,"2017-03-21","BDMN"
4850,4850,4710,4800,5377200,"2017-03-22","BDMN"
4830,4850,4710,4740,2371700,"2017-03-23","BDMN"
4770,4770,4700,4700,3207900,"2017-03-24","BDMN"
4750,4780,4620,4750,2762500,"2017-03-27","BDMN"
4750,5000,4710,4950,4740100,"2017-03-29","BDMN"
4900,4950,4820,4900,2997800,"2017-03-30","BDMN"
4900,4970,4700,4700,4341300,"2017-03-31","BDMN"
4800,4900,4720,4850,2257800,"2017-04-03","BDMN"
4850,4940,4850,4920,986000,"2017-04-04","BDMN"
4920,4920,4920,4920,0,"2017-04-05","BDMN"
5000,5000,4810,4900,2991600,"2017-04-06","BDMN"
4900,4900,4860,4870,1145100,"2017-04-07","BDMN"
4870,4870,4800,4830,2083500,"2017-04-10","BDMN"
4830,4830,4650,4650,2341100,"2017-04-11","BDMN"
4700,4770,4650,4760,2639900,"2017-04-12","BDMN"
4760,4800,4740,4770,1336300,"2017-04-13","BDMN"
4770,4800,4700,4700,1692600,"2017-04-17","BDMN"
4780,4780,4670,4670,1115100,"2017-04-18","BDMN"
4670,4670,4670,4670,0,"2017-04-19","BDMN"
4670,4740,4580,4620,1424100,"2017-04-20","BDMN"
4600,4620,4550,4550,2684600,"2017-04-21","BDMN"
4550,4560,4420,4520,4826300,"2017-04-25","BDMN"
4520,4630,4490,4630,4762000,"2017-04-26","BDMN"
4630,4790,4620,4780,3756200,"2017-04-27","BDMN"
4780,5025,4760,4860,4339200,"2017-04-28","BDMN"
4880,4990,4790,4910,3110400,"2017-05-02","BDMN"
4920,4990,4890,4900,2862700,"2017-05-03","BDMN"
4920,4980,4920,4950,4548900,"2017-05-04","BDMN"
4900,4930,4850,4920,2402300,"2017-05-05","BDMN"
4900,4960,4890,4940,2080000,"2017-05-08","BDMN"
4940,4950,4890,4940,2714000,"2017-05-09","BDMN"
4960,4960,4900,4920,4394800,"2017-05-10","BDMN"
4920,5000,4900,5000,3649000,"2017-05-12","BDMN"
5000,5075,4980,5050,1360200,"2017-05-15","BDMN"
5050,5075,4900,4900,3012500,"2017-05-16","BDMN"
4900,4990,4830,4880,3225700,"2017-05-17","BDMN"
4880,5025,4860,4950,2700100,"2017-05-18","BDMN"
4950,5500,4950,5150,7466700,"2017-05-19","BDMN"
5150,5475,5150,5425,8344400,"2017-05-22","BDMN"
5425,5500,5400,5500,2238000,"2017-05-23","BDMN"
5500,5500,5250,5300,3591500,"2017-05-24","BDMN"
5300,5475,5275,5475,3722600,"2017-05-26","BDMN"
5500,5500,5300,5300,2652300,"2017-05-29","BDMN"
5400,5400,5050,5100,1774700,"2017-05-30","BDMN"
5100,5450,5100,5225,9422000,"2017-05-31","BDMN"
5225,5225,5225,5225,0,"2017-06-01","BDMN"
5225,5500,5225,5475,1954500,"2017-06-02","BDMN"
5475,5500,5300,5350,973800,"2017-06-05","BDMN"
5475,5475,5275,5350,1444800,"2017-06-06","BDMN"
5350,5375,5125,5125,3031000,"2017-06-07","BDMN"
5125,5200,4950,5025,5059400,"2017-06-08","BDMN"
5100,5100,4910,4930,3960300,"2017-06-09","BDMN"
4930,4990,4930,4940,1613700,"2017-06-12","BDMN"
4940,5050,4930,4940,2150000,"2017-06-13","BDMN"
5000,5325,4960,5300,6904300,"2017-06-14","BDMN"
5300,5300,5125,5200,1988900,"2017-06-15","BDMN"
5250,5275,4880,4930,10227700,"2017-06-16","BDMN"
4950,5050,4900,5025,1931000,"2017-06-19","BDMN"
5150,5150,4960,5050,1397600,"2017-06-20","BDMN"
5050,5150,4970,5150,1868900,"2017-06-21","BDMN"
5125,5125,4990,5125,1683000,"2017-06-22","BDMN"
5125,5125,5125,5125,0,"2017-06-23","BDMN"
5125,5125,5125,5125,0,"2017-06-26","BDMN"
5125,5125,5125,5125,0,"2017-06-27","BDMN"
5125,5125,5125,5125,0,"2017-06-28","BDMN"
5125,5125,5125,5125,0,"2017-06-29","BDMN"
5125,5125,5125,5125,0,"2017-06-30","BDMN"
5125,5300,5050,5150,4912800,"2017-07-03","BDMN"
5150,5150,4820,4830,6660000,"2017-07-04","BDMN"
4930,4930,4820,4840,4408200,"2017-07-05","BDMN"
4840,4910,4830,4880,2561200,"2017-07-06","BDMN"
4880,4900,4800,4800,2378700,"2017-07-07","BDMN"
4800,4860,4800,4840,1423100,"2017-07-10","BDMN"
4830,4900,4810,4890,2162500,"2017-07-11","BDMN"
4890,5000,4890,4980,5687400,"2017-07-12","BDMN"
4990,5075,4970,5075,3346900,"2017-07-13","BDMN"
5050,5075,5000,5075,1149900,"2017-07-14","BDMN"
5075,5100,5025,5100,1851800,"2017-07-17","BDMN"
5075,5100,4960,5000,3037000,"2017-07-18","BDMN"
5050,5050,4970,5000,1365600,"2017-07-19","BDMN"
5000,5000,4980,4990,223500,"2017-07-20","BDMN"
5050,5050,4890,4950,8088000,"2017-07-21","BDMN"
5000,5075,4950,5075,7238600,"2017-07-24","BDMN"
5075,5225,5075,5225,1912800,"2017-07-25","BDMN"
5225,5275,5100,5275,1384000,"2017-07-26","BDMN"
5250,5425,5200,5425,1892500,"2017-07-27","BDMN"
5425,5475,5350,5400,3898600,"2017-07-28","BDMN"
5400,5700,5350,5700,4063900,"2017-07-31","BDMN"
5775,5775,5450,5450,1799700,"2017-08-01","BDMN"
5375,5450,5375,5375,903700,"2017-08-02","BDMN"
5325,5400,5275,5275,1238700,"2017-08-03","BDMN"
5275,5375,5275,5275,903800,"2017-08-04","BDMN"
5325,5475,5300,5400,2451500,"2017-08-07","BDMN"
5450,5475,5375,5450,687800,"2017-08-08","BDMN"
5450,5475,5400,5475,1936100,"2017-08-09","BDMN"
5475,5550,5400,5500,2024900,"2017-08-10","BDMN"
5425,5425,5300,5300,1583600,"2017-08-11","BDMN"
5425,5425,5275,5275,1124400,"2017-08-14","BDMN"
5325,5400,5300,5375,1318100,"2017-08-15","BDMN"
5350,5525,5325,5475,2493400,"2017-08-16","BDMN"
5475,5475,5475,5475,0,"2017-08-17","BDMN"
5475,5550,5450,5525,1547500,"2017-08-18","BDMN"
5525,5550,5450,5550,2004200,"2017-08-21","BDMN"
5550,5625,5475,5575,3551400,"2017-08-22","BDMN"
5575,5600,5475,5475,1141100,"2017-08-23","BDMN"
5550,5550,5375,5475,1341900,"2017-08-24","BDMN"
5475,5475,5375,5475,581700,"2017-08-25","BDMN"
5400,5525,5400,5500,666400,"2017-08-28","BDMN"
5500,5550,5400,5525,6010000,"2017-08-29","BDMN"
5525,5525,5450,5525,1234300,"2017-08-30","BDMN"
5475,5525,5375,5450,4912200,"2017-08-31","BDMN"
5450,5450,5450,5450,0,"2017-09-01","BDMN"
5400,5475,5275,5300,1062700,"2017-09-04","BDMN"
5300,5425,5275,5300,5284200,"2017-09-05","BDMN"
5300,5350,5125,5200,4034400,"2017-09-06","BDMN"
5200,5325,5200,5275,1622600,"2017-09-07","BDMN"
5300,5400,5275,5300,1471200,"2017-09-08","BDMN"
5350,5350,5200,5200,514100,"2017-09-11","BDMN"
5200,5350,5200,5350,636200,"2017-09-12","BDMN"
5350,5350,5200,5200,1652300,"2017-09-13","BDMN"
5200,5300,5125,5225,5310900,"2017-09-14","BDMN"
5300,5425,5225,5425,3288900,"2017-09-15","BDMN"
5425,5425,5250,5350,304700,"2017-09-18","BDMN"
5325,5450,5250,5450,523000,"2017-09-19","BDMN"
5425,5450,5300,5450,669400,"2017-09-20","BDMN"
5450,5450,5450,5450,0,"2017-09-21","BDMN"
5450,5450,5300,5325,1654100,"2017-09-22","BDMN"
5325,5350,5300,5325,1050600,"2017-09-25","BDMN"
5350,5350,5225,5275,469500,"2017-09-26","BDMN"
5275,5300,5200,5300,569500,"2017-09-27","BDMN"
5325,5325,5025,5100,4840800,"2017-09-28","BDMN"
5125,5225,5125,5200,1831000,"2017-09-29","BDMN"
5250,5325,5250,5325,492300,"2017-10-02","BDMN"
5325,5475,5200,5450,2113800,"2017-10-03","BDMN"
5450,5475,5325,5475,1581300,"2017-10-04","BDMN"
5500,5500,5350,5400,3819300,"2017-10-05","BDMN"
5400,5475,5325,5475,1584000,"2017-10-06","BDMN"
5500,5575,5400,5475,2008300,"2017-10-09","BDMN"
5475,5500,5375,5375,616600,"2017-10-10","BDMN"
5400,5475,5375,5475,1210400,"2017-10-11","BDMN"
5650,5650,5375,5550,1466100,"2017-10-12","BDMN"
5500,5525,5450,5475,926400,"2017-10-13","BDMN"
5425,5475,5400,5450,1050100,"2017-10-16","BDMN"
5425,5425,5300,5325,2308100,"2017-10-17","BDMN"
5325,5325,5225,5250,1206800,"2017-10-18","BDMN"
5250,5300,5200,5225,771600,"2017-10-19","BDMN"
5300,5400,5275,5400,403200,"2017-10-20","BDMN"
5400,5400,5275,5275,168200,"2017-10-23","BDMN"
5325,5325,5225,5225,804300,"2017-10-24","BDMN"
5175,5300,5175,5225,537500,"2017-10-25","BDMN"
5225,5400,5200,5225,4077100,"2017-10-26","BDMN"
5275,5325,5025,5125,3787700,"2017-10-27","BDMN"
5150,5175,5050,5050,747900,"2017-10-30","BDMN"
5150,5225,5100,5100,1556000,"2017-10-31","BDMN"
5125,5275,5100,5200,523900,"2017-11-01","BDMN"
5225,5225,5050,5050,1864700,"2017-11-02","BDMN"
5075,5100,5025,5025,1593100,"2017-11-03","BDMN"
5050,5075,5000,5025,1642900,"2017-11-06","BDMN"
5025,5025,4970,4990,1893500,"2017-11-07","BDMN"
4980,4980,4850,4850,3067100,"2017-11-08","BDMN"
5000,5775,5000,5725,30379700,"2017-11-09","BDMN"
5750,5800,5450,5550,6368200,"2017-11-10","BDMN"
5550,5750,5550,5675,4907000,"2017-11-13","BDMN"
5675,5800,5650,5675,6260800,"2017-11-14","BDMN"
5750,5750,5500,5500,4030400,"2017-11-15","BDMN"
5500,5675,5400,5525,3475600,"2017-11-16","BDMN"
5600,5675,5550,5550,2453600,"2017-11-17","BDMN"
5600,5600,5500,5550,1404100,"2017-11-20","BDMN"
5550,5625,5350,5475,2813500,"2017-11-21","BDMN"
5475,5575,5400,5575,1300300,"2017-11-22","BDMN"
5575,5675,5475,5600,2390000,"2017-11-23","BDMN"
5600,5600,5400,5475,2635400,"2017-11-24","BDMN"
5475,5475,5300,5400,2276000,"2017-11-27","BDMN"
5400,5400,5250,5325,2678400,"2017-11-28","BDMN"
5300,5375,5275,5300,1966500,"2017-11-29","BDMN"
5300,5425,5025,5025,7550400,"2017-11-30","BDMN"
5025,5025,5025,5025,0,"2017-12-01","BDMN"
5125,5250,5050,5150,4747100,"2017-12-04","BDMN"
5175,5275,5150,5150,1259700,"2017-12-05","BDMN"
5200,5600,5150,5575,8146100,"2017-12-06","BDMN"
5600,5650,5250,5500,7011400,"2017-12-07","BDMN"
5500,5650,5400,5500,10942000,"2017-12-08","BDMN"
5525,5700,5525,5675,9177200,"2017-12-11","BDMN"
5700,5725,5500,5500,1646600,"2017-12-12","BDMN"
5500,5650,5500,5625,3048600,"2017-12-13","BDMN"
5625,5675,5525,5600,4904800,"2017-12-14","BDMN"
5625,5650,5500,5500,11187100,"2017-12-15","BDMN"
5550,5700,5550,5700,5486000,"2017-12-18","BDMN"
5700,5775,5650,5750,2969000,"2017-12-19","BDMN"
5750,6100,5675,6050,10828000,"2017-12-20","BDMN"
6050,6100,5925,6000,2404400,"2017-12-21","BDMN"
5950,6075,5950,6000,2852300,"2017-12-22","BDMN"
6000,6000,6000,6000,0,"2017-12-25","BDMN"
6000,6000,6000,6000,0,"2017-12-26","BDMN"
6600,7000,6500,6850,29190900,"2017-12-27","BDMN"
6900,7300,6850,7075,27242900,"2017-12-28","BDMN"
7075,7100,6875,6950,7881200,"2017-12-29","BDMN"
6950,6950,6950,6950,0,"2018-01-01","BDMN"
6950,7200,6900,7100,5827000,"2018-01-02","BDMN"
7100,7125,7000,7050,4226300,"2018-01-03","BDMN"
7050,7100,7000,7100,6286900,"2018-01-04","BDMN"
7100,7100,7025,7050,4279000,"2018-01-05","BDMN"
7100,7100,7025,7075,5795600,"2018-01-08","BDMN"
7075,7075,6975,7000,5272700,"2018-01-09","BDMN"
7000,7000,6775,6900,4252600,"2018-01-10","BDMN"
6900,6975,6825,6900,2986100,"2018-01-11","BDMN"
6975,7075,6975,7050,2323400,"2018-01-12","BDMN"
7100,7125,7050,7100,2757200,"2018-01-15","BDMN"
7075,7075,7000,7050,3776300,"2018-01-16","BDMN"
7050,7125,7025,7050,2134700,"2018-01-17","BDMN"
7050,7150,7000,7150,2900400,"2018-01-18","BDMN"
6900,7150,6900,7125,3695900,"2018-01-19","BDMN"
7125,7150,6875,6875,3010000,"2018-01-22","BDMN"
7000,7025,6875,6975,2869000,"2018-01-23","BDMN"
6975,7100,6950,7050,2236100,"2018-01-24","BDMN"
7025,7075,6975,7050,2426800,"2018-01-25","BDMN"
7075,7100,6975,7100,1283700,"2018-01-26","BDMN"
7050,7175,7050,7175,5223700,"2018-01-29","BDMN"
7175,7175,6925,6975,2531500,"2018-01-30","BDMN"
6975,7150,6925,7150,3633800,"2018-01-31","BDMN"
7150,7175,7000,7025,1527200,"2018-02-01","BDMN"
7025,7025,6925,6925,2085000,"2018-02-02","BDMN"
6900,7000,6825,7000,2648400,"2018-02-05","BDMN"
6800,7000,6725,6725,3738100,"2018-02-06","BDMN"
6800,6950,6750,6925,1353100,"2018-02-07","BDMN"
6825,7125,6800,7075,3178300,"2018-02-08","BDMN"
6925,6975,6825,6825,1406300,"2018-02-09","BDMN"
6850,7025,6850,6850,1107600,"2018-02-12","BDMN"
6950,7025,6900,6925,1220100,"2018-02-13","BDMN"
7000,7000,6875,6925,1031800,"2018-02-14","BDMN"
6875,7000,6875,6900,1010800,"2018-02-15","BDMN"
6900,6900,6900,6900,0,"2018-02-16","BDMN"
6950,7000,6900,7000,1731000,"2018-02-19","BDMN"
7000,7000,6825,6850,2188800,"2018-02-20","BDMN"
6850,6900,6600,6700,3358300,"2018-02-21","BDMN"
6725,6800,6575,6600,2486400,"2018-02-22","BDMN"
6600,6725,6600,6600,3490600,"2018-02-23","BDMN"
6600,6725,6550,6550,3597500,"2018-02-26","BDMN"
6600,6700,6525,6700,2522600,"2018-02-27","BDMN"
6700,6700,6550,6600,3709600,"2018-02-28","BDMN"
6550,6675,6525,6525,2919800,"2018-03-01","BDMN"
6525,6600,6500,6525,1917100,"2018-03-02","BDMN"
6550,6550,6350,6350,2662900,"2018-03-05","BDMN"
6375,6425,6275,6325,1826200,"2018-03-06","BDMN"
6375,6375,6125,6150,3447700,"2018-03-07","BDMN"
6150,6525,6150,6500,3342000,"2018-03-08","BDMN"
6500,6525,6450,6500,2630800,"2018-03-09","BDMN"
6450,6700,6450,6700,1431500,"2018-03-12","BDMN"
6650,6875,6525,6850,2318500,"2018-03-13","BDMN"
6850,7025,6750,7025,1897200,"2018-03-14","BDMN"
7000,7000,6900,6925,1390400,"2018-03-15","BDMN"
6925,6975,6825,6900,6872900,"2018-03-16","BDMN"
6925,7000,6875,7000,1215700,"2018-03-19","BDMN"
6900,7075,6875,7000,1828900,"2018-03-20","BDMN"
7000,7025,6900,6975,645700,"2018-03-21","BDMN"
6975,7000,6875,6900,1314400,"2018-03-22","BDMN"
6800,6800,6600,6700,2306200,"2018-03-23","BDMN"
6700,6700,6425,6475,2756600,"2018-03-26","BDMN"
6500,6550,6300,6300,2089400,"2018-03-27","BDMN"
6300,6525,6300,6525,1812400,"2018-03-28","BDMN"
6525,6875,6375,6875,3660400,"2018-03-29","BDMN"
6875,6875,6875,6875,0,"2018-03-30","BDMN"
6800,6850,6675,6850,1536900,"2018-04-02","BDMN"
6800,6825,6750,6775,1624300,"2018-04-03","BDMN"
6800,6800,6525,6575,1212100,"2018-04-04","BDMN"
6600,6625,6425,6450,1727600,"2018-04-05","BDMN"
6450,6575,6425,6525,527000,"2018-04-06","BDMN"
6525,6600,6450,6475,1044000,"2018-04-09","BDMN"
6475,6625,6450,6525,1310100,"2018-04-10","BDMN"
6525,6750,6525,6700,1345800,"2018-04-11","BDMN"
6700,6750,6625,6750,1222000,"2018-04-12","BDMN"
6750,6825,6725,6750,1742300,"2018-04-13","BDMN"
6750,6750,6750,6750,0,"2018-04-16","BDMN"
6750,6750,6750,6750,0,"2018-04-17","BDMN"
6900,6900,6650,6875,1285800,"2018-04-18","BDMN"
6875,6875,6875,6875,0,"2018-04-19","BDMN"
6875,6875,6875,6875,0,"2018-04-20","BDMN"
6800,6800,6650,6775,1765500,"2018-04-23","BDMN"
6800,6800,6475,6475,1900800,"2018-04-24","BDMN"
6475,6475,6475,6475,0,"2018-04-25","BDMN"
6475,6475,6475,6475,0,"2018-04-26","BDMN"
6475,6475,6475,6475,0,"2018-04-27","BDMN"
6625,6800,6625,6650,1620400,"2018-04-30","BDMN"
6650,6650,6650,6650,0,"2018-05-01","BDMN"
6700,6700,6475,6550,1888200,"2018-05-02","BDMN"
6575,6575,6450,6450,3512400,"2018-05-03","BDMN"
6450,6575,6400,6475,2258500,"2018-05-04","BDMN"
6650,6650,6375,6500,1700600,"2018-05-07","BDMN"
6475,6550,6275,6375,3195700,"2018-05-08","BDMN"
6375,6375,6150,6250,3382700,"2018-05-09","BDMN"
6250,6250,6250,6250,0,"2018-05-10","BDMN"
6225,6375,6150,6175,2280700,"2018-05-11","BDMN"
6100,6175,5875,6000,3618100,"2018-05-14","BDMN"
6000,6000,5700,5775,6490100,"2018-05-15","BDMN"
5775,5825,5600,5700,6195200,"2018-05-16","BDMN"
5800,5825,5700,5700,3692800,"2018-05-17","BDMN"
5825,5825,5600,5625,3812000,"2018-05-18","BDMN"
5625,5725,5525,5525,1892700,"2018-05-21","BDMN"
5500,5700,5400,5425,3303900,"2018-05-22","BDMN"
5425,5850,5375,5625,4985800,"2018-05-23","BDMN"
5625,5975,5625,5975,1549600,"2018-05-24","BDMN"
6000,6200,5900,6125,4773000,"2018-05-25","BDMN"
6125,6150,5900,5950,2075800,"2018-05-28","BDMN"
5950,5950,5950,5950,0,"2018-05-29","BDMN"
5950,6200,5800,5900,4615400,"2018-05-30","BDMN"
5900,6075,5675,5825,40873400,"2018-05-31","BDMN"
5825,5825,5825,5825,0,"2018-06-01","BDMN"
5825,6175,5825,6025,6503700,"2018-06-04","BDMN"
6050,6350,6050,6225,4659700,"2018-06-05","BDMN"
6225,6250,6100,6200,3506600,"2018-06-06","BDMN"
6200,6225,6050,6100,4118000,"2018-06-07","BDMN"
6100,6125,5925,5950,12677600,"2018-06-08","BDMN"
5950,5950,5950,5950,0,"2018-06-11","BDMN"
5950,5950,5950,5950,0,"2018-06-12","BDMN"
5950,5950,5950,5950,0,"2018-06-13","BDMN"
5950,5950,5950,5950,0,"2018-06-14","BDMN"
5950,5950,5950,5950,0,"2018-06-15","BDMN"
5950,5950,5950,5950,0,"2018-06-18","BDMN"
5950,5950,5950,5950,0,"2018-06-19","BDMN"
5925,6100,5650,5700,10681500,"2018-06-20","BDMN"
5850,6025,5650,6000,6438500,"2018-06-21","BDMN"
6000,6550,5900,6400,6943600,"2018-06-22","BDMN"
6400,6625,6300,6525,3456800,"2018-06-25","BDMN"
6500,6575,6300,6300,5366700,"2018-06-26","BDMN"
6400,6425,6225,6250,3724100,"2018-06-27","BDMN"
6300,6375,6025,6150,5581400,"2018-06-28","BDMN"
6200,6400,6175,6375,8096200,"2018-06-29","BDMN"
6400,6925,6325,6550,13305200,"2018-07-02","BDMN"
6550,6550,6275,6400,7468800,"2018-07-03","BDMN"
6400,6425,6300,6350,2186600,"2018-07-04","BDMN"
6350,6700,6300,6500,4916700,"2018-07-05","BDMN"
6450,6725,6400,6475,3766000,"2018-07-06","BDMN"
6500,6525,6450,6450,2748400,"2018-07-09","BDMN"
6450,6500,6425,6500,4637900,"2018-07-10","BDMN"
6475,6675,6450,6550,6812300,"2018-07-11","BDMN"
6550,6550,6475,6500,3839800,"2018-07-12","BDMN"
6500,6600,6500,6600,3365900,"2018-07-13","BDMN"
6600,6700,6500,6650,2889600,"2018-07-16","BDMN"
6600,6650,6450,6500,2295400,"2018-07-17","BDMN"
6500,6550,6375,6425,2583800,"2018-07-18","BDMN"
6450,6450,6300,6400,4207300,"2018-07-19","BDMN"
6375,6375,6225,6275,2479700,"2018-07-20","BDMN"
6425,6525,6300,6350,4923200,"2018-07-23","BDMN"
6400,6425,6350,6425,4009600,"2018-07-24","BDMN"
6475,6600,6400,6525,5411500,"2018-07-25","BDMN"
6525,6525,6375,6375,1853500,"2018-07-26","BDMN"
6375,6375,6175,6250,1910300,"2018-07-27","BDMN"
6275,6275,6075,6250,2084300,"2018-07-30","BDMN"
6250,7000,6100,6575,17868500,"2018-07-31","BDMN"
6700,6725,6500,6600,7547100,"2018-08-01","BDMN"
6600,6675,6550,6575,5102000,"2018-08-02","BDMN"
6575,6850,6400,6650,4186000,"2018-08-03","BDMN"
6700,6925,6550,6900,7779400,"2018-08-06","BDMN"
6900,7100,6900,6900,7987500,"2018-08-07","BDMN"
6900,7050,6900,7000,5581400,"2018-08-08","BDMN"
7000,7050,6875,7050,1947600,"2018-08-09","BDMN"
7050,7100,6950,7000,4908400,"2018-08-10","BDMN"
6900,7075,6750,6925,9551000,"2018-08-13","BDMN"
6925,7000,6750,6750,4873500,"2018-08-14","BDMN"
6875,6975,6725,6800,6186500,"2018-08-15","BDMN"
6800,6850,6750,6800,6123500,"2018-08-16","BDMN"
6800,6800,6800,6800,0,"2018-08-17","BDMN"
6800,6825,6700,6775,2900800,"2018-08-20","BDMN"
6825,7150,6775,7100,4684600,"2018-08-21","BDMN"
7100,7100,7100,7100,0,"2018-08-22","BDMN"
7100,7200,6900,7000,5623200,"2018-08-23","BDMN"
7000,7000,6900,6975,1025900,"2018-08-24","BDMN"
6975,7075,6950,7025,1066000,"2018-08-27","BDMN"
7200,7200,6950,7000,4032400,"2018-08-28","BDMN"
6950,7000,6850,6975,4643500,"2018-08-29","BDMN"
6975,7000,6900,6975,2463300,"2018-08-30","BDMN"
6975,6975,6800,6800,6335200,"2018-08-31","BDMN"
6825,6900,6825,6875,2732200,"2018-09-03","BDMN"
6900,6900,6750,6825,1455300,"2018-09-04","BDMN"
6825,6825,6575,6650,7986000,"2018-09-05","BDMN"
6650,6750,6500,6650,3987500,"2018-09-06","BDMN"
6650,6650,6550,6625,3958400,"2018-09-07","BDMN"
6725,6800,6600,6650,8017900,"2018-09-10","BDMN"
6650,6650,6650,6650,0,"2018-09-11","BDMN"
6750,6750,6650,6700,8343500,"2018-09-12","BDMN"
6700,7200,6700,7200,6913300,"2018-09-13","BDMN"
7200,7375,7150,7325,5842300,"2018-09-14","BDMN"
7325,7375,6975,7325,4229200,"2018-09-17","BDMN"
7325,7475,7300,7325,8222500,"2018-09-18","BDMN"
7325,7500,7300,7400,6249400,"2018-09-19","BDMN"
7400,7400,7175,7175,7737800,"2018-09-20","BDMN"
7175,7325,7000,7275,4244500,"2018-09-21","BDMN"
7275,7275,7050,7050,2009000,"2018-09-24","BDMN"
7000,7175,7000,7125,1649400,"2018-09-25","BDMN"
7100,7200,7075,7125,6237400,"2018-09-26","BDMN"
7150,7250,7125,7175,3693000,"2018-09-27","BDMN"
7150,7250,7150,7200,5617600,"2018-09-28","BDMN"
7200,7200,7050,7100,2030700,"2018-10-01","BDMN"
7100,7125,7050,7075,1248800,"2018-10-02","BDMN"
7075,7200,7075,7125,2385400,"2018-10-03","BDMN"
7125,7125,6925,6925,7351300,"2018-10-04","BDMN"
6925,7025,6900,7000,3395700,"2018-10-05","BDMN"
7000,7075,6975,7000,2975400,"2018-10-08","BDMN"
7025,7100,7000,7025,1076600,"2018-10-09","BDMN"
7100,7250,7025,7125,2183000,"2018-10-10","BDMN"
7075,7075,6925,6925,3214700,"2018-10-11","BDMN"
6900,7175,6900,7050,5650100,"2018-10-12","BDMN"
7050,7075,6925,6925,2191700,"2018-10-15","BDMN"
6925,7175,6925,7175,1272400,"2018-10-16","BDMN"
7175,7200,7025,7175,1861600,"2018-10-17","BDMN"
7075,7100,7000,7100,1602700,"2018-10-18","BDMN"
7100,7200,7025,7200,1350600,"2018-10-19","BDMN"
7200,7200,7075,7100,1175300,"2018-10-22","BDMN"
7175,7175,7100,7100,1945800,"2018-10-23","BDMN"
7100,7150,7000,7050,2175800,"2018-10-24","BDMN"
7025,7200,7000,7125,2545600,"2018-10-25","BDMN"
7150,7200,7075,7150,2310900,"2018-10-26","BDMN"
7175,7175,7100,7150,1228400,"2018-10-29","BDMN"
7150,7350,7075,7300,4715800,"2018-10-30","BDMN"
7300,7500,7275,7425,6886900,"2018-10-31","BDMN"
7425,7500,7375,7450,1829200,"2018-11-01","BDMN"
7450,7500,7375,7450,3901300,"2018-11-02","BDMN"
7450,7500,7400,7475,1732500,"2018-11-05","BDMN"
7475,7500,7375,7400,3638400,"2018-11-06","BDMN"
7400,7500,7400,7475,2946500,"2018-11-07","BDMN"
7475,7525,7450,7500,6492800,"2018-11-08","BDMN"
7500,7500,7400,7450,1461400,"2018-11-09","BDMN"
7425,7475,7400,7450,1823300,"2018-11-12","BDMN"
7450,7475,7150,7300,1134300,"2018-11-13","BDMN"
7300,7450,7300,7375,2346700,"2018-11-14","BDMN"
7375,7475,7350,7450,1332300,"2018-11-15","BDMN"
7300,7475,7300,7425,4984400,"2018-11-16","BDMN"
7425,7525,7325,7450,3378200,"2018-11-19","BDMN"
7450,7450,7450,7450,0,"2018-11-20","BDMN"
7400,7525,7375,7425,2211100,"2018-11-21","BDMN"
7450,7475,7325,7400,3006800,"2018-11-22","BDMN"
7400,7475,7325,7325,909200,"2018-11-23","BDMN"
7325,7425,7325,7400,2100700,"2018-11-26","BDMN"
7425,7450,7325,7400,2048000,"2018-11-27","BDMN"
7400,7425,7325,7325,2802600,"2018-11-28","BDMN"
7350,7500,7350,7500,3818900,"2018-11-29","BDMN"
7550,7600,7425,7425,7997300,"2018-11-30","BDMN"
7425,7475,7350,7375,3075200,"2018-12-03","BDMN"
7375,7600,7375,7600,3461700,"2018-12-04","BDMN"
7525,7600,7375,7500,2404800,"2018-12-05","BDMN"
7500,7500,7350,7425,3546200,"2018-12-06","BDMN"
7425,7425,7300,7375,3011100,"2018-12-07","BDMN"
7375,7475,7325,7400,2789200,"2018-12-10","BDMN"
7350,7400,7300,7300,1597700,"2018-12-11","BDMN"
7375,7375,7250,7300,3261800,"2018-12-12","BDMN"
7325,7425,7300,7400,3011100,"2018-12-13","BDMN"
7400,7450,7325,7325,4224700,"2018-12-14","BDMN"
7325,7375,7275,7275,6863600,"2018-12-17","BDMN"
7300,7325,7275,7300,3224900,"2018-12-18","BDMN"
7300,7325,7275,7300,3432700,"2018-12-19","BDMN"
7325,7325,7250,7300,5392200,"2018-12-20","BDMN"
7350,7350,7250,7300,2260400,"2018-12-21","BDMN"
7300,7300,7300,7300,0,"2018-12-24","BDMN"
7300,7300,7300,7300,0,"2018-12-25","BDMN"
7300,7325,7125,7275,3296900,"2018-12-26","BDMN"
7275,7650,7250,7550,15187300,"2018-12-27","BDMN"
7600,7650,7475,7600,9698100,"2018-12-28","BDMN"
7600,7600,7600,7600,0,"2018-12-31","BDMN"
7600,7600,7600,7600,0,"2019-01-01","BDMN"
7900,7900,7600,7800,3826900,"2019-01-02","BDMN"
7800,7850,7725,7800,2899700,"2019-01-03","BDMN"
7825,7925,7775,7850,2930900,"2019-01-04","BDMN"
7925,8150,7875,8125,5477500,"2019-01-07","BDMN"
8125,8350,8100,8275,4207500,"2019-01-08","BDMN"
8275,8375,8100,8150,3814000,"2019-01-09","BDMN"
8150,8250,8150,8225,6737900,"2019-01-10","BDMN"
8250,8325,8250,8275,5620600,"2019-01-11","BDMN"
8275,8275,8125,8250,5983400,"2019-01-14","BDMN"
8250,8500,8225,8500,5385700,"2019-01-15","BDMN"
8500,8550,8275,8550,4064900,"2019-01-16","BDMN"
8500,8550,8375,8450,5996600,"2019-01-17","BDMN"
8450,8450,8325,8350,6535700,"2019-01-18","BDMN"
8350,8350,8350,8350,0,"2019-01-21","BDMN"
8600,9025,8600,9000,80303900,"2019-01-22","BDMN"
9100,9150,8950,9125,19812800,"2019-01-23","BDMN"
9125,9150,9025,9100,14781500,"2019-01-24","BDMN"
9125,9125,9025,9050,5623700,"2019-01-25","BDMN"
9050,9125,9050,9125,4866200,"2019-01-28","BDMN"
9100,9150,9100,9150,3758400,"2019-01-29","BDMN"
9150,9175,9100,9150,6516100,"2019-01-30","BDMN"
9150,9200,9100,9100,8262500,"2019-01-31","BDMN"
9100,9150,9100,9150,2318600,"2019-02-01","BDMN"
9125,9150,9100,9125,3949200,"2019-02-04","BDMN"
9125,9125,9125,9125,0,"2019-02-05","BDMN"
9150,9200,9125,9125,3471800,"2019-02-06","BDMN"
9150,9150,9125,9125,3502600,"2019-02-07","BDMN"
9125,9150,9100,9150,2848600,"2019-02-08","BDMN"
9125,9175,9125,9150,3167200,"2019-02-11","BDMN"
9150,9175,9125,9150,5918300,"2019-02-12","BDMN"
9175,9175,9150,9150,3583700,"2019-02-13","BDMN"
9175,9175,9150,9175,978000,"2019-02-14","BDMN"
9200,9200,9150,9175,2840100,"2019-02-15","BDMN"
9175,9200,9150,9175,2078800,"2019-02-18","BDMN"
9175,9200,9175,9175,3237800,"2019-02-19","BDMN"
9175,9225,9150,9150,6231800,"2019-02-20","BDMN"
9150,9225,9150,9175,11359600,"2019-02-21","BDMN"
9150,9200,9075,9125,6212100,"2019-02-22","BDMN"
9175,9175,9100,9150,16442400,"2019-02-25","BDMN"
9150,9150,9100,9125,4719000,"2019-02-26","BDMN"
9150,9150,8800,9125,10295000,"2019-02-27","BDMN"
8800,8925,8425,8525,5334800,"2019-02-28","BDMN"
8500,8500,7500,7900,5866900,"2019-03-01","BDMN"
8000,8025,7700,7800,2349000,"2019-03-04","BDMN"
7800,7800,7400,7400,2282600,"2019-03-05","BDMN"
7500,7800,7300,7675,1891400,"2019-03-06","BDMN"
7675,7675,7675,7675,0,"2019-03-07","BDMN"
7700,7800,7600,7700,2025700,"2019-03-08","BDMN"
7750,7750,7500,7550,1574200,"2019-03-11","BDMN"
7550,7575,7400,7475,1189700,"2019-03-12","BDMN"
7500,7650,7500,7625,402900,"2019-03-13","BDMN"
7725,7750,7500,7575,1044700,"2019-03-14","BDMN"
7625,7650,7450,7550,2293900,"2019-03-15","BDMN"
7950,8075,7750,7825,712600,"2019-03-18","BDMN"
8000,8375,7900,8175,1760500,"2019-03-19","BDMN"
8175,8300,8100,8250,457800,"2019-03-20","BDMN"
8425,8650,8400,8475,1644800,"2019-03-21","BDMN"
8600,8900,8550,8875,675800,"2019-03-22","BDMN"
8950,9050,8625,8925,1004200,"2019-03-25","BDMN"
8975,9025,8775,8875,302100,"2019-03-26","BDMN"
9050,9050,8975,9050,705400,"2019-03-27","BDMN"
9000,9200,9000,9200,661400,"2019-03-28","BDMN"
9000,9250,9000,9175,1588400,"2019-03-29","BDMN"
9250,9400,9250,9400,497600,"2019-04-01","BDMN"
9450,9475,9250,9475,359900,"2019-04-02","BDMN"
9475,9475,9475,9475,0,"2019-04-03","BDMN"
9600,9600,9350,9400,3023300,"2019-04-04","BDMN"
9450,9450,9375,9425,124600,"2019-04-05","BDMN"
9400,9550,9300,9550,1326800,"2019-04-08","BDMN"
9550,9550,9300,9550,503000,"2019-04-09","BDMN"
9525,9550,9350,9525,303500,"2019-04-10","BDMN"
9775,10000,9700,10000,390000,"2019-04-11","BDMN"
10000,10000,9875,9875,270200,"2019-04-12","BDMN"
9825,9825,9400,9800,113300,"2019-04-15","BDMN"
9800,9800,9400,9425,489100,"2019-04-16","BDMN"
9425,9425,9425,9425,0,"2019-04-17","BDMN"
9500,9600,8050,8600,3388300,"2019-04-18","BDMN"
8600,8600,8600,8600,0,"2019-04-19","BDMN"
8600,8600,8200,8475,673600,"2019-04-22","BDMN"
8475,8575,8400,8500,380700,"2019-04-23","BDMN"
8500,8625,8225,8225,1858700,"2019-04-24","BDMN"
8325,8575,8225,8550,1201500,"2019-04-25","BDMN"
8525,8950,8300,8950,951100,"2019-04-26","BDMN"
8950,9100,8675,8975,996200,"2019-04-29","BDMN"
8950,9100,8350,8850,2674000,"2019-04-30","BDMN"
8850,8850,8850,8850,0,"2019-05-01","BDMN"
8900,8900,7100,7100,11868200,"2019-05-02","BDMN"
6800,6800,5700,6000,73730200,"2019-05-03","BDMN"
5875,6100,5500,5500,26094700,"2019-05-06","BDMN"
5600,5850,5375,5400,19052800,"2019-05-07","BDMN"
5500,5500,4960,5150,162326500,"2019-05-08","BDMN"
5200,5550,5200,5400,22862100,"2019-05-09","BDMN"
5425,5600,5225,5300,11839100,"2019-05-10","BDMN"
5325,5350,5025,5025,8664200,"2019-05-13","BDMN"
4950,5150,4920,4950,12936500,"2019-05-14","BDMN"
4980,5075,4850,4910,9124800,"2019-05-15","BDMN"
4950,4980,4850,4880,3516300,"2019-05-16","BDMN"
4950,4950,4770,4840,6001000,"2019-05-17","BDMN"
4850,5025,4710,4820,6996600,"2019-05-20","BDMN"
4900,4960,4800,4800,3871200,"2019-05-21","BDMN"
4820,4860,4740,4770,3339000,"2019-05-22","BDMN"
4820,4960,4780,4920,6501300,"2019-05-23","BDMN"
4990,4990,4860,4890,1114800,"2019-05-24","BDMN"
4950,4950,4800,4800,3754100,"2019-05-27","BDMN"
4850,4860,4680,4680,4524700,"2019-05-28","BDMN"
4690,4790,4670,4700,4807700,"2019-05-29","BDMN"
4700,4700,4700,4700,0,"2019-05-30","BDMN"
4700,4740,4630,4630,9141700,"2019-05-31","BDMN"
4630,4630,4630,4630,0,"2019-06-03","BDMN"
4630,4630,4630,4630,0,"2019-06-04","BDMN"
4630,4630,4630,4630,0,"2019-06-05","BDMN"
4630,4630,4630,4630,0,"2019-06-06","BDMN"
4630,4630,4630,4630,0,"2019-06-07","BDMN"
4630,4940,4620,4780,11896300,"2019-06-10","BDMN"
4800,4830,4710,4710,5322600,"2019-06-11","BDMN"
4750,4850,4660,4700,6566600,"2019-06-12","BDMN"
4740,4850,4700,4720,12137600,"2019-06-13","BDMN"
4800,4800,4510,4510,17789100,"2019-06-14","BDMN"
4480,4570,4140,4250,21822100,"2019-06-17","BDMN"
4250,4290,4090,4110,18554100,"2019-06-18","BDMN"
4180,4530,4180,4450,0,"2019-06-19","BDMN"
4490,4570,4330,4570,23030000,"2019-06-20","BDMN"
4600,4780,4530,4650,121480700,"2019-06-21","BDMN"
4670,4770,4610,4710,25328500,"2019-06-24","BDMN"
4730,4750,4640,4680,14002500,"2019-06-25","BDMN"
4680,4820,4570,4760,19759900,"2019-06-26","BDMN"
4760,4890,4700,4850,12772800,"2019-06-27","BDMN"
4890,4900,4790,4800,12105900,"2019-06-28","BDMN"
4830,4830,4720,4770,9026900,"2019-07-01","BDMN"
4850,4850,4710,4740,4739600,"2019-07-02","BDMN"
4740,4740,4640,4660,6175100,"2019-07-03","BDMN"
4660,4730,4630,4670,3518200,"2019-07-04","BDMN"
4670,4720,4670,4700,3725900,"2019-07-05","BDMN"
4700,4700,4580,4620,3425300,"2019-07-08","BDMN"
4620,4670,4600,4610,3120100,"2019-07-09","BDMN"
4670,4670,4590,4600,4422400,"2019-07-10","BDMN"
4650,4660,4580,4600,4090100,"2019-07-11","BDMN"
4620,4650,4430,4430,8723900,"2019-07-12","BDMN"
4450,4650,4440,4610,9025500,"2019-07-15","BDMN"
4610,4690,4610,4650,9590800,"2019-07-16","BDMN"
4650,4820,4620,4800,15935300,"2019-07-17","BDMN"
4810,4850,4730,4840,11160800,"2019-07-18","BDMN"
4850,5225,4840,5100,25149600,"2019-07-19","BDMN"
5100,5200,5000,5075,8620600,"2019-07-22","BDMN"
5075,5175,5000,5050,5902000,"2019-07-23","BDMN"
5100,5400,5025,5275,20390500,"2019-07-24","BDMN"
5375,5375,4970,5175,26513100,"2019-07-25","BDMN"
5175,5300,5050,5075,9005900,"2019-07-26","BDMN"
5200,5250,5000,5125,6055100,"2019-07-29","BDMN"
5150,5200,5025,5175,6864900,"2019-07-30","BDMN"
5175,5275,5075,5075,10744900,"2019-07-31","BDMN"
5075,5125,5025,5025,4263300,"2019-08-01","BDMN"
5000,5000,4900,4900,7424400,"2019-08-02","BDMN"
4900,4900,4730,4790,4661500,"2019-08-05","BDMN"
4730,4790,4620,4730,4873900,"2019-08-06","BDMN"
4720,4780,4660,4680,4210800,"2019-08-07","BDMN"
4700,4950,4690,4920,7146800,"2019-08-08","BDMN"
4930,5050,4920,5000,8506700,"2019-08-09","BDMN"
5000,5025,4920,5000,3760800,"2019-08-12","BDMN"
5000,5000,4930,5000,2499600,"2019-08-13","BDMN"
5000,5175,5000,5175,8073000,"2019-08-14","BDMN"
5050,5150,4950,5050,7786800,"2019-08-15","BDMN"
5050,5200,5000,5150,5484800,"2019-08-16","BDMN"
5150,5350,5125,5175,7854200,"2019-08-19","BDMN"
5175,5250,5050,5050,3049300,"2019-08-20","BDMN"
5050,5050,4970,5025,3512000,"2019-08-21","BDMN"
5025,5150,4990,5075,2964300,"2019-08-22","BDMN"
5075,5100,5025,5100,2584500,"2019-08-23","BDMN"
5000,5075,4920,5025,2834400,"2019-08-26","BDMN"
5025,5050,4960,4970,894400,"2019-08-27","BDMN"
4970,5025,4940,4940,1930700,"2019-08-28","BDMN"
4940,4960,4900,4950,2828500,"2019-08-29","BDMN"
4950,4970,4810,4810,3854100,"2019-08-30","BDMN"
4810,4840,4780,4790,1804500,"2019-09-02","BDMN"
4790,4870,4770,4770,1248200,"2019-09-03","BDMN"
4780,4780,4680,4710,1659500,"2019-09-04","BDMN"
4730,4790,4730,4760,887000,"2019-09-05","BDMN"
4760,4820,4750,4770,1210400,"2019-09-06","BDMN"
4780,4790,4640,4650,3406100,"2019-09-09","BDMN"
4650,4740,4650,4660,1910900,"2019-09-10","BDMN"
4700,4740,4660,4710,3411000,"2019-09-11","BDMN"
4710,4840,4710,4810,3692000,"2019-09-12","BDMN"
4810,4850,4720,4800,1179600,"2019-09-13","BDMN"
4800,4800,4710,4710,1290700,"2019-09-16","BDMN"
4710,4720,4660,4670,1582100,"2019-09-17","BDMN"
4680,4720,4670,4680,2734300,"2019-09-18","BDMN"
4680,4830,4680,4750,3577400,"2019-09-19","BDMN"
4770,4780,4640,4640,5012200,"2019-09-20","BDMN"
4680,4730,4670,4680,1218900,"2019-09-23","BDMN"
4690,4720,4620,4670,1470600,"2019-09-24","BDMN"
4670,4720,4640,4720,1531700,"2019-09-25","BDMN"
4720,4750,4650,4680,1741100,"2019-09-26","BDMN"
4680,4740,4670,4740,2403400,"2019-09-27","BDMN"
4720,4750,4660,4750,6052000,"2019-09-30","BDMN"
4750,4770,4610,4610,2843900,"2019-10-01","BDMN"
4600,4630,4500,4580,6285000,"2019-10-02","BDMN"
4580,4680,4500,4630,1384800,"2019-10-03","BDMN"
4630,4680,4560,4650,2068100,"2019-10-04","BDMN"
4660,4710,4580,4580,2731500,"2019-10-07","BDMN"
4580,4660,4580,4610,1406600,"2019-10-08","BDMN"
4610,4630,4570,4590,2560100,"2019-10-09","BDMN"
4590,4610,4550,4580,4022500,"2019-10-10","BDMN"
4580,4630,4510,4550,2615900,"2019-10-11","BDMN"
4540,4590,4540,4560,830900,"2019-10-14","BDMN"
4570,4600,4550,4580,1149500,"2019-10-15","BDMN"
4590,4630,4560,4630,1567900,"2019-10-16","BDMN"
4630,4680,4600,4670,2035400,"2019-10-17","BDMN"
4680,4680,4620,4640,1003700,"2019-10-18","BDMN"
4670,4680,4600,4600,388400,"2019-10-21","BDMN"
4630,4640,4570,4580,600600,"2019-10-22","BDMN"
4580,4600,4530,4530,1439800,"2019-10-23","BDMN"
4530,4630,4500,4530,8103300,"2019-10-24","BDMN"
4550,4550,4480,4480,3263300,"2019-10-25","BDMN"
4500,4500,4420,4420,1792700,"2019-10-28","BDMN"
4450,4510,4420,4420,2459800,"2019-10-29","BDMN"
4420,4420,4330,4350,4802900,"2019-10-30","BDMN"
4350,4390,4200,4200,5688500,"2019-10-31","BDMN"
4180,4200,4100,4120,3546400,"2019-11-01","BDMN"
4150,4330,4120,4290,3394200,"2019-11-04","BDMN"
4300,4320,4200,4220,2540700,"2019-11-05","BDMN"
4240,4330,4180,4210,2312200,"2019-11-06","BDMN"
4230,4230,4120,4140,1813300,"2019-11-07","BDMN"
4170,4190,4120,4150,1441800,"2019-11-08","BDMN"
4190,4230,4120,4130,1992800,"2019-11-11","BDMN"
4170,4170,4130,4150,937200,"2019-11-12","BDMN"
4150,4180,4120,4140,1130300,"2019-11-13","BDMN"
4140,4140,4030,4080,1673300,"2019-11-14","BDMN"
4090,4090,4020,4040,2573100,"2019-11-15","BDMN"
4100,4100,3890,3950,4899500,"2019-11-18","BDMN"
3970,3980,3910,3910,2410800,"2019-11-19","BDMN"
3920,4010,3920,3930,2112100,"2019-11-20","BDMN"
3930,3950,3900,3900,1991900,"2019-11-21","BDMN"
3920,3920,3880,3880,1023100,"2019-11-22","BDMN"
3880,3890,3810,3810,1342100,"2019-11-25","BDMN"
3810,3880,3730,3770,2501000,"2019-11-26","BDMN"
3780,3780,3690,3690,2155600,"2019-11-27","BDMN"
3660,3890,3660,3750,3928000,"2019-11-28","BDMN"
3800,3810,3650,3680,2936600,"2019-11-29","BDMN"
3690,3780,3660,3760,1705700,"2019-12-02","BDMN"
3780,3800,3700,3720,1531600,"2019-12-03","BDMN"
3720,3730,3640,3670,3645100,"2019-12-04","BDMN"
3680,3710,3650,3670,2684600,"2019-12-05","BDMN"
3680,3730,3660,3710,2170500,"2019-12-06","BDMN"
3730,3790,3700,3790,5550800,"2019-12-09","BDMN"
3800,4000,3790,3920,12059500,"2019-12-10","BDMN"
3920,3960,3890,3920,3285600,"2019-12-11","BDMN"
3930,4090,3910,4070,13627300,"2019-12-12","BDMN"
4080,4240,4010,4190,12006600,"2019-12-13","BDMN"
4200,4280,4150,4240,5591700,"2019-12-16","BDMN"
4260,4290,4080,4100,6988900,"2019-12-17","BDMN"
4100,4220,4040,4200,8201900,"2019-12-18","BDMN"
4220,4270,4210,4230,2908600,"2019-12-19","BDMN"
4230,4250,4120,4220,2398000,"2019-12-20","BDMN"
4180,4220,4120,4120,2236500,"2019-12-23","BDMN"
4100,4140,4060,4090,3675800,"2019-12-26","BDMN"
4090,4090,4030,4050,4458000,"2019-12-27","BDMN"
4060,4060,3950,3950,5828300,"2019-12-30","BDMN"
3950,3990,3920,3960,1140900,"2020-01-02","BDMN"
3980,3980,3900,3930,1382100,"2020-01-03","BDMN"
3930,3930,3830,3860,3564000,"2020-01-06","BDMN"
3850,3900,3850,3870,1456200,"2020-01-07","BDMN"
3860,3860,3810,3810,1340100,"2020-01-08","BDMN"
3890,3900,3800,3810,1393200,"2020-01-09","BDMN"
3820,3900,3800,3850,2749100,"2020-01-10","BDMN"
3850,3950,3850,3860,3760300,"2020-01-13","BDMN"
3890,4110,3880,4070,9869700,"2020-01-14","BDMN"
4090,4130,3960,3970,5421300,"2020-01-15","BDMN"
3970,4040,3920,3980,2598400,"2020-01-16","BDMN"
3990,4000,3930,3950,1146800,"2020-01-17","BDMN"
3950,3970,3860,3880,1867900,"2020-01-20","BDMN"
3900,3900,3850,3870,937100,"2020-01-21","BDMN"
3870,3930,3850,3860,1352800,"2020-01-22","BDMN"
3900,3900,3830,3840,1190100,"2020-01-23","BDMN"
3840,3920,3830,3830,1733200,"2020-01-24","BDMN"
3810,3880,3750,3770,1801000,"2020-01-27","BDMN"
3770,3780,3660,3720,1191300,"2020-01-28","BDMN"
3720,3770,3680,3680,950300,"2020-01-29","BDMN"
3680,3700,3600,3600,2397600,"2020-01-30","BDMN"
3610,3630,3480,3480,2324500,"2020-01-31","BDMN"
3500,3550,3400,3470,1022700,"2020-02-03","BDMN"
3500,3500,3420,3430,666000,"2020-02-04","BDMN"
3430,3480,3420,3460,1245800,"2020-02-05","BDMN"
3500,3600,3480,3590,2173100,"2020-02-06","BDMN"
3600,3620,3570,3580,682300,"2020-02-07","BDMN"
3580,3580,3420,3420,1115700,"2020-02-10","BDMN"
3430,3470,3420,3420,854000,"2020-02-11","BDMN"
3420,3430,3380,3380,1239700,"2020-02-12","BDMN"
3380,3440,3380,3380,750800,"2020-02-13","BDMN"
3380,3430,3380,3400,1049500,"2020-02-14","BDMN"
3400,3470,3400,3460,1327800,"2020-02-17","BDMN"
3460,3560,3460,3550,1612800,"2020-02-18","BDMN"
3550,3590,3520,3590,759700,"2020-02-19","BDMN"
3600,3770,3600,3740,2430400,"2020-02-20","BDMN"
3750,3770,3650,3660,1473600,"2020-02-21","BDMN"
3630,3670,3450,3480,1292500,"2020-02-24","BDMN"
3470,3500,3410,3430,1328800,"2020-02-25","BDMN"
3430,3460,3360,3380,1511500,"2020-02-26","BDMN"
3370,3390,3250,3300,2884900,"2020-02-27","BDMN"
3250,3250,3110,3170,2568000,"2020-02-28","BDMN"
3170,3290,3110,3170,1505300,"2020-03-02","BDMN"
3210,3260,3190,3260,1470000,"2020-03-03","BDMN"
3250,3320,3230,3260,2319500,"2020-03-04","BDMN"
3290,3320,3170,3170,3055000,"2020-03-05","BDMN"
3100,3170,3100,3120,1502000,"2020-03-06","BDMN"
3100,3100,2790,2800,3397500,"2020-03-09","BDMN"
2850,2910,2770,2780,6049100,"2020-03-10","BDMN"
2800,2820,2510,2570,3336400,"2020-03-11","BDMN"
2450,2450,2320,2320,4079400,"2020-03-12","BDMN"
2320,2320,2320,2320,0,"2020-03-13","BDMN"
2320,2320,2320,2320,0,"2020-03-16","BDMN"
2150,2150,2010,2010,6804400,"2020-03-17","BDMN"
2000,2030,1870,1870,5013200,"2020-03-18","BDMN"
1755,1790,1740,1740,2612300,"2020-03-19","BDMN"
1675,1825,1620,1760,6025000,"2020-03-20","BDMN"
1670,1735,1640,1710,8849200,"2020-03-23","BDMN"
1670,1785,1645,1675,5397400,"2020-03-24","BDMN"
1680,2010,1680,1950,4874200,"2020-03-26","BDMN"
2000,2300,2000,2060,9291900,"2020-03-27","BDMN"
1980,2050,1920,1945,10061500,"2020-03-30","BDMN"
1985,2140,1985,2090,6540200,"2020-03-31","BDMN"
2110,2180,2000,2110,10610700,"2020-04-01","BDMN"
1965,2040,1965,2010,9807200,"2020-04-02","BDMN"
2010,2030,1985,2030,5492600,"2020-04-03","BDMN"
2060,2330,2020,2300,9291300,"2020-04-06","BDMN"
2350,2440,2170,2240,6490300,"2020-04-07","BDMN"
2200,2200,2090,2090,3529300,"2020-04-08","BDMN"
2120,2130,2010,2100,1895600,"2020-04-09","BDMN"
2100,2280,2040,2240,5211600,"2020-04-13","BDMN"
2280,2300,2170,2250,2460900,"2020-04-14","BDMN"
2260,2300,2160,2160,4727400,"2020-04-15","BDMN"
2150,2170,2050,2090,2400700,"2020-04-16","BDMN"
2120,2280,2120,2250,5252400,"2020-04-17","BDMN"
2270,2310,2170,2240,2727100,"2020-04-20","BDMN"
2210,2240,2160,2230,1663100,"2020-04-21","BDMN"
2190,2300,2180,2290,2450400,"2020-04-22","BDMN"
2300,2410,2270,2410,4385600,"2020-04-23","BDMN"
2440,2570,2340,2420,7274900,"2020-04-24","BDMN"
2450,2480,2360,2460,1872200,"2020-04-27","BDMN"
2450,2500,2410,2480,1838800,"2020-04-28","BDMN"
2480,2520,2420,2480,1745300,"2020-04-29","BDMN"
2500,2530,2450,2490,4187000,"2020-04-30","BDMN"
2470,2490,2420,2480,2601900,"2020-05-04","BDMN"
2500,2540,2440,2500,2381000,"2020-05-05","BDMN"
2500,2540,2460,2480,1333600,"2020-05-06","BDMN"
2500,2500,2470,2490,768700,"2020-05-08","BDMN"
2490,2520,2470,2470,1268800,"2020-05-11","BDMN"
2480,2500,2410,2420,2020700,"2020-05-12","BDMN"
2420,2490,2340,2380,1406800,"2020-05-13","BDMN"
2360,2420,2310,2330,1056500,"2020-05-14","BDMN"
2330,2360,2240,2330,1122100,"2020-05-15","BDMN"
2360,2390,2310,2310,1056900,"2020-05-18","BDMN"
2350,2370,2320,2340,398600,"2020-05-19","BDMN"
2400,2400,2320,2390,730100,"2020-05-20","BDMN"
2400,2520,2400,2510,2445400,"2020-05-26","BDMN"
2540,2540,2500,2530,1253900,"2020-05-27","BDMN"
2520,2590,2520,2560,2176800,"2020-05-28","BDMN"
2560,2560,2430,2440,3245000,"2020-05-29","BDMN"
2450,2520,2440,2500,2873100,"2020-06-02","BDMN"
2530,2590,2500,2540,2725800,"2020-06-03","BDMN"
2560,2710,2540,2650,6354000,"2020-06-04","BDMN"
2670,2770,2620,2760,7043500,"2020-06-05","BDMN"
2810,2960,2780,2960,10457900,"2020-06-08","BDMN"
3050,3100,2970,2990,8035000,"2020-06-09","BDMN"
3010,3010,2810,2860,2813700,"2020-06-10","BDMN"
2830,2870,2710,2770,2002700,"2020-06-11","BDMN"
2680,2760,2590,2730,3637900,"2020-06-12","BDMN"
2740,2810,2670,2710,1879800,"2020-06-15","BDMN"
2790,2840,2740,2810,2107600,"2020-06-16","BDMN"
2820,2870,2800,2840,1739300,"2020-06-17","BDMN"
2820,2850,2790,2830,1829900,"2020-06-18","BDMN"
2830,2860,2750,2750,2827300,"2020-06-19","BDMN"
2760,2800,2720,2730,983500,"2020-06-22","BDMN"
2730,2750,2680,2750,892400,"2020-06-23","BDMN"
2790,2830,2760,2810,2326700,"2020-06-24","BDMN"
2800,2800,2730,2750,1115000,"2020-06-25","BDMN"
2760,2820,2710,2710,1311900,"2020-06-26","BDMN"
2730,2780,2690,2720,2641600,"2020-06-29","BDMN"
2770,2770,2690,2690,1880000,"2020-06-30","BDMN"
2710,2740,2710,2730,859800,"2020-07-01","BDMN"
2730,2770,2720,2770,688400,"2020-07-02","BDMN"
2780,2830,2760,2780,2528000,"2020-07-03","BDMN"
2790,2810,2740,2800,499300,"2020-07-06","BDMN"
2820,2820,2780,2810,790500,"2020-07-07","BDMN"
2810,2900,2810,2850,2604100,"2020-07-08","BDMN"
2860,2890,2810,2820,1493900,"2020-07-09","BDMN"
2810,2860,2800,2800,1268400,"2020-07-10","BDMN"
2830,2830,2790,2830,870500,"2020-07-13","BDMN"
2830,2840,2810,2830,739000,"2020-07-14","BDMN"
2860,2860,2800,2830,1175600,"2020-07-15","BDMN"
2830,2830,2790,2800,1262900,"2020-07-16","BDMN"
2800,2800,2750,2750,1843500,"2020-07-17","BDMN"
2760,2790,2700,2730,1624300,"2020-07-20","BDMN"
2730,2770,2720,2760,1005700,"2020-07-21","BDMN"
2760,2860,2750,2840,3325300,"2020-07-22","BDMN"
2860,2880,2820,2840,1177600,"2020-07-23","BDMN"
2780,2840,2770,2800,772300,"2020-07-24","BDMN"
2800,2810,2780,2800,1096100,"2020-07-27","BDMN"
2800,2840,2770,2770,1313700,"2020-07-28","BDMN"
2770,2790,2740,2740,1006300,"2020-07-29","BDMN"
2730,2790,2730,2740,966800,"2020-07-30","BDMN"
2740,2760,2570,2620,3054700,"2020-08-03","BDMN"
2610,2710,2600,2690,968500,"2020-08-04","BDMN"
2700,2730,2660,2720,2239500,"2020-08-05","BDMN"
2730,2820,2730,2760,4366000,"2020-08-06","BDMN"
2780,2800,2730,2770,543700,"2020-08-07","BDMN"
2770,2780,2720,2720,926700,"2020-08-10","BDMN"
2730,2830,2730,2800,1467800,"2020-08-11","BDMN"
2800,2850,2770,2800,2477300,"2020-08-12","BDMN"
2830,2880,2800,2800,1731100,"2020-08-13","BDMN"
2800,2830,2770,2770,1069000,"2020-08-14","BDMN"
2770,2810,2770,2790,2997400,"2020-08-18","BDMN"
2790,2830,2770,2770,2042100,"2020-08-19","BDMN"
2780,2800,2750,2770,1552100,"2020-08-24","BDMN"
2790,2830,2770,2770,2590100,"2020-08-25","BDMN"
2780,2800,2770,2770,1748800,"2020-08-26","BDMN"
2770,2800,2740,2740,3531600,"2020-08-27","BDMN"
2750,2790,2710,2730,2682400,"2020-08-28","BDMN"
2730,2760,2630,2720,3404300,"2020-08-31","BDMN"
2710,2730,2650,2690,2670700,"2020-09-01","BDMN"
2690,2700,2610,2630,6912900,"2020-09-02","BDMN"
2650,2660,2570,2580,5824000,"2020-09-03","BDMN"
2580,2580,2520,2530,3873500,"2020-09-04","BDMN"
2580,2580,2480,2520,4937300,"2020-09-07","BDMN"
2520,2540,2470,2470,4125300,"2020-09-08","BDMN"
2470,2480,2370,2370,5983000,"2020-09-09","BDMN"
2390,2390,2210,2210,6654000,"2020-09-10","BDMN"
2210,2340,2100,2210,12404300,"2020-09-11","BDMN"
2230,2400,2230,2400,5356600,"2020-09-14","BDMN"
2440,2450,2340,2350,2805600,"2020-09-15","BDMN"
2350,2370,2300,2320,764700,"2020-09-16","BDMN"
2320,2360,2250,2270,2252600,"2020-09-17","BDMN"
2270,2380,2250,2380,3423900,"2020-09-18","BDMN"
2350,2370,2290,2300,1520700,"2020-09-21","BDMN"
2290,2290,2200,2230,2454800,"2020-09-22","BDMN"
2230,2260,2160,2180,1900900,"2020-09-23","BDMN"
2170,2200,2080,2110,2689300,"2020-09-24","BDMN"
2150,2220,2100,2220,1658800,"2020-09-25","BDMN"
2250,2250,2160,2200,1209700,"2020-09-28","BDMN"
2220,2220,2160,2190,1209200,"2020-09-29","BDMN"
2190,2200,2140,2170,629900,"2020-09-30","BDMN"
2200,2270,2170,2270,1241200,"2020-10-01","BDMN"
2300,2300,2170,2220,1086300,"2020-10-02","BDMN"
2240,2240,2200,2240,331200,"2020-10-05","BDMN"
2260,2280,2240,2260,2007300,"2020-10-06","BDMN"
2250,2260,2200,2220,977900,"2020-10-07","BDMN"
2220,2260,2210,2240,864500,"2020-10-08","BDMN"
2250,2330,2240,2280,1708300,"2020-10-09","BDMN"
2280,2340,2280,2280,3241000,"2020-10-12","BDMN"
2270,2340,2260,2330,2817500,"2020-10-13","BDMN"
2330,2410,2330,2390,3475700,"2020-10-14","BDMN"
2400,2410,2360,2370,3391400,"2020-10-15","BDMN"
2370,2420,2360,2410,3381700,"2020-10-16","BDMN"
2430,2460,2420,2430,2954900,"2020-10-19","BDMN"
2440,2450,2400,2400,1234900,"2020-10-20","BDMN"
2410,2430,2390,2390,1383000,"2020-10-21","BDMN"
2390,2540,2390,2540,10182000,"2020-10-22","BDMN"
2500,2550,2470,2500,2652400,"2020-10-23","BDMN"
2500,2550,2480,2500,1957900,"2020-10-26","BDMN"
2500,2500,2450,2460,1004000,"2020-10-27","BDMN"
2440,2460,2410,2430,1057400,"2020-11-02","BDMN"
2460,2480,2410,2450,1350500,"2020-11-03","BDMN"
2460,2550,2410,2410,2302400,"2020-11-04","BDMN"
2420,2500,2410,2500,2755900,"2020-11-05","BDMN"
2520,2540,2470,2500,1817000,"2020-11-06","BDMN"
2530,2600,2520,2540,3251800,"2020-11-09","BDMN"
2570,2640,2560,2630,5843500,"2020-11-10","BDMN"
2640,2670,2630,2630,4368100,"2020-11-11","BDMN"
2640,2640,2570,2570,3360900,"2020-11-12","BDMN"
2550,2610,2530,2590,1990700,"2020-11-13","BDMN"
2620,2640,2590,2610,2986500,"2020-11-16","BDMN"
2640,2730,2610,2710,8421300,"2020-11-17","BDMN"
2740,2740,2690,2720,2017100,"2020-11-18","BDMN"
2720,2770,2700,2760,6437100,"2020-11-19","BDMN"
2760,2780,2710,2740,3019400,"2020-11-20","BDMN"
2740,2830,2740,2810,8525400,"2020-11-23","BDMN"
2810,2970,2810,2930,12606100,"2020-11-24","BDMN"
2950,3130,2950,3030,17980600,"2020-11-25","BDMN"
3050,3140,3000,3130,10569500,"2020-11-26","BDMN"
3150,3370,3130,3250,12271100,"2020-11-27","BDMN"
3270,3320,3050,3170,11895300,"2020-11-30","BDMN"
3170,3280,3170,3260,7577200,"2020-12-01","BDMN"
3260,3350,3260,3330,6183200,"2020-12-02","BDMN"
3350,3450,3340,3390,7415600,"2020-12-03","BDMN"
3400,3410,3330,3380,4097000,"2020-12-04","BDMN"
3380,3520,3380,3480,7410500,"2020-12-07","BDMN"
3500,3520,3360,3460,7836700,"2020-12-08","BDMN"
3480,3480,3380,3400,4849500,"2020-12-10","BDMN"
3410,3430,3320,3320,4041800,"2020-12-11","BDMN"
3330,3430,3300,3400,5366600,"2020-12-14","BDMN"
3500,3500,3340,3370,4344100,"2020-12-15","BDMN"
3410,3420,3360,3410,6435500,"2020-12-16","BDMN"
3410,3450,3370,3390,3045300,"2020-12-17","BDMN"
3390,3440,3340,3340,3354400,"2020-12-18","BDMN"
3370,3380,3310,3360,6125400,"2020-12-21","BDMN"
3370,3390,3200,3250,5729400,"2020-12-22","BDMN"
3250,3300,3070,3200,5249900,"2020-12-23","BDMN"
3250,3300,3180,3270,5384000,"2020-12-28","BDMN"
3280,3300,3220,3220,2291600,"2020-12-29","BDMN"
3220,3250,3130,3140,2640000,"2020-12-30","BDMN"
3120,3210,3030,3200,4043300,"2021-01-04","BDMN"
3190,3240,3170,3200,1724900,"2021-01-05","BDMN"
3190,3230,3150,3180,2532200,"2021-01-06","BDMN"
3200,3220,3160,3180,2985000,"2021-01-07","BDMN"
3180,3300,3180,3280,4256200,"2021-01-08","BDMN"
3290,3450,3280,3440,8549700,"2021-01-11","BDMN"
3460,3480,3360,3400,7026100,"2021-01-12","BDMN"
3430,3450,3370,3430,3941400,"2021-01-13","BDMN"
3440,3450,3320,3440,3728800,"2021-01-14","BDMN"
3440,3440,3350,3360,7104000,"2021-01-15","BDMN"
3380,3390,3300,3330,3358400,"2021-01-18","BDMN"
3340,3380,3250,3330,2770200,"2021-01-19","BDMN"
3330,3370,3280,3360,4779500,"2021-01-20","BDMN"
3360,3400,3280,3280,3609100,"2021-01-21","BDMN"
3280,3290,3110,3160,4945000,"2021-01-22","BDMN"
3130,3150,3010,3090,2593200,"2021-01-25","BDMN"
3100,3230,3020,3050,3110400,"2021-01-26","BDMN"
3080,3100,2900,2950,3705600,"2021-01-27","BDMN"
2900,2980,2860,2870,2235700,"2021-01-28","BDMN"
2960,2960,2800,2860,2125400,"2021-01-29","BDMN"
2850,2950,2770,2940,1588700,"2021-02-01","BDMN"
2940,3030,2940,2990,3018600,"2021-02-02","BDMN"
3020,3110,2990,3110,2871000,"2021-02-03","BDMN"
3150,3190,3110,3170,3639700,"2021-02-04","BDMN"
3170,3350,3150,3310,8186300,"2021-02-05","BDMN"
3400,3400,3290,3330,6213400,"2021-02-08","BDMN"
3370,3370,3260,3290,4303300,"2021-02-09","BDMN"
3190,3290,3190,3280,1374200,"2021-02-10","BDMN"
3280,3360,3250,3290,4798300,"2021-02-11","BDMN"
3290,3310,3270,3290,2022000,"2021-02-15","BDMN"
3300,3310,3290,3310,1927900,"2021-02-16","BDMN"
3330,3330,3210,3250,1544900,"2021-02-17","BDMN"
3250,3260,3170,3170,1474100,"2021-02-18","BDMN"
3200,3200,3050,3200,2389900,"2021-02-19","BDMN"
3200,3230,3160,3160,1212600,"2021-02-22","BDMN"
3160,3170,3080,3100,2091900,"2021-02-23","BDMN"
3100,3280,3100,3280,4894500,"2021-02-24","BDMN"
3270,3300,3210,3230,2611100,"2021-02-25","BDMN"
3220,3220,3090,3120,3089900,"2021-02-26","BDMN"
3120,3270,3120,3250,3267000,"2021-03-01","BDMN"
3250,3280,3180,3180,1404200,"2021-03-02","BDMN"
3190,3230,3130,3160,3769700,"2021-03-03","BDMN"
3170,3230,3120,3180,2476800,"2021-03-04","BDMN"
3160,3190,3120,3130,986000,"2021-03-05","BDMN"
3140,3190,3120,3130,882700,"2021-03-08","BDMN"
3140,3180,3120,3160,1510000,"2021-03-09","BDMN"
3160,3220,3140,3170,1449200,"2021-03-10","BDMN"
3170,3200,3120,3160,1471900,"2021-03-12","BDMN"
3160,3160,3120,3130,960900,"2021-03-15","BDMN"
3140,3150,3090,3100,1350900,"2021-03-16","BDMN"
3100,3120,3090,3090,865900,"2021-03-17","BDMN"
3110,3160,3090,3150,1231100,"2021-03-18","BDMN"
3150,3160,3050,3050,4110100,"2021-03-19","BDMN"
3070,3080,3010,3020,3585600,"2021-03-22","BDMN"
3030,3050,2980,3000,1826300,"2021-03-23","BDMN"
3000,3000,2910,2920,2071600,"2021-03-24","BDMN"
2920,2960,2880,2900,1541600,"2021-03-25","BDMN"
2920,2940,2890,2930,1184800,"2021-03-26","BDMN"
2950,2960,2780,2840,3993800,"2021-03-29","BDMN"
2850,2870,2780,2780,2995500,"2021-03-30","BDMN"
2780,2800,2710,2730,2597500,"2021-03-31","BDMN"
2750,2780,2740,2760,1308300,"2021-04-01","BDMN"
2770,2870,2760,2870,1345100,"2021-04-05","BDMN"
2870,2870,2810,2830,1167900,"2021-04-06","BDMN"
2840,2850,2780,2800,962600,"2021-04-07","BDMN"
2800,2840,2770,2800,1659900,"2021-04-08","BDMN"
2800,2820,2780,2780,2117700,"2021-04-09","BDMN"
2780,2800,2690,2700,2479400,"2021-04-12","BDMN"
2700,2730,2660,2670,1375800,"2021-04-13","BDMN"
2670,2750,2660,2750,1561000,"2021-04-14","BDMN"
2750,2760,2680,2700,1307800,"2021-04-15","BDMN"
2700,2750,2610,2620,5098200,"2021-04-16","BDMN"
2670,2670,2610,2620,1392400,"2021-04-19","BDMN"
2630,2640,2600,2620,1098300,"2021-04-20","BDMN"
2650,2670,2590,2600,4747100,"2021-04-21","BDMN"
2660,2660,2590,2640,1934600,"2021-04-22","BDMN"
2640,2650,2600,2630,864600,"2021-04-23","BDMN"
2640,2640,2600,2610,619700,"2021-04-26","BDMN"
2620,2640,2510,2550,5595400,"2021-04-27","BDMN"
2550,2710,2530,2710,2173000,"2021-04-28","BDMN"
2690,2710,2600,2600,2597200,"2021-04-29","BDMN"
2600,2630,2600,2600,1419600,"2021-04-30","BDMN"
2620,2640,2510,2530,4176100,"2021-05-03","BDMN"
2530,2590,2520,2590,1448300,"2021-05-04","BDMN"
2580,2620,2560,2600,1941300,"2021-05-05","BDMN"
2620,2620,2560,2560,1142700,"2021-05-06","BDMN"
2580,2600,2540,2540,1037700,"2021-05-07","BDMN"
2550,2590,2540,2570,1437100,"2021-05-10","BDMN"
2550,2570,2530,2570,574900,"2021-05-11","BDMN"
2570,2580,2520,2520,691400,"2021-05-17","BDMN"
2520,2540,2500,2510,336800,"2021-05-18","BDMN"
2520,2520,2460,2460,1150200,"2021-05-19","BDMN"
2460,2460,2410,2420,2585100,"2021-05-20","BDMN"
2430,2470,2400,2410,1301700,"2021-05-21","BDMN"
2420,2450,2370,2370,1770500,"2021-05-24","BDMN"
2370,2420,2370,2380,1456400,"2021-05-25","BDMN"
2380,2420,2350,2360,3002500,"2021-05-27","BDMN"
2380,2380,2320,2340,3184500,"2021-05-28","BDMN"
2350,2350,2290,2330,4561400,"2021-05-31","BDMN"
2330,2420,2330,2410,4766600,"2021-06-02","BDMN"
2430,2430,2360,2380,3959100,"2021-06-03","BDMN"
2380,2410,2350,2360,4678600,"2021-06-04","BDMN"
2370,2400,2350,2350,2082300,"2021-06-07","BDMN"
2350,2370,2300,2300,3922300,"2021-06-08","BDMN"
2310,2360,2300,2320,921800,"2021-06-09","BDMN"
2320,2360,2300,2320,1762500,"2021-06-10","BDMN"
2330,2340,2260,2290,8155800,"2021-06-11","BDMN"
2290,2320,2280,2280,2005600,"2021-06-14","BDMN"
2280,2300,2240,2240,2565400,"2021-06-15","BDMN"
2250,2270,2200,2220,2983000,"2021-06-16","BDMN"
2220,2240,2200,2230,1530900,"2021-06-17","BDMN"
2230,2230,2160,2170,5434700,"2021-06-18","BDMN"
2170,2170,2100,2140,3979700,"2021-06-21","BDMN"
2150,2190,2140,2190,1342900,"2021-06-22","BDMN"
2250,2250,2110,2140,3797400,"2021-06-23","BDMN"
2140,2160,2090,2100,4502900,"2021-06-24","BDMN"
2100,2140,2100,2110,3549300,"2021-06-25","BDMN"
2110,2150,2080,2080,1850600,"2021-06-28","BDMN"
2090,2090,2050,2070,2685200,"2021-06-29","BDMN"
2070,2090,2040,2040,2234500,"2021-06-30","BDMN"
2050,2100,2030,2040,5141600,"2021-07-01","BDMN"
2050,2290,2040,2220,12195800,"2021-07-02","BDMN"
2240,2250,2160,2160,4276000,"2021-07-05","BDMN"
2160,2240,2120,2180,3231700,"2021-07-06","BDMN"
2180,2190,2140,2150,1923300,"2021-07-07","BDMN"
2150,2320,2150,2260,9136600,"2021-07-08","BDMN"
2270,2280,2200,2220,3422800,"2021-07-09","BDMN"
2240,2260,2190,2190,2322400,"2021-07-12","BDMN"
2200,2220,2160,2170,2421100,"2021-07-13","BDMN"
2170,2170,2100,2110,3125600,"2021-07-14","BDMN"
2110,2140,2100,2110,1638300,"2021-07-15","BDMN"
2120,2140,2110,2120,687300,"2021-07-16","BDMN"
2130,2140,2110,2130,1311500,"2021-07-19","BDMN"
2130,2230,2130,2180,4044700,"2021-07-21","BDMN"
2200,2240,2180,2200,2850700,"2021-07-22","BDMN"
2220,2270,2190,2230,4423900,"2021-07-23","BDMN"
2230,2230,2150,2180,4598800,"2021-07-26","BDMN"
2170,2200,2150,2150,3693500,"2021-07-27","BDMN"
2160,2170,2120,2120,1702400,"2021-07-28","BDMN"
2130,2200,2130,2170,2140600,"2021-07-29","BDMN"
2190,2200,2160,2160,2020000,"2021-07-30","BDMN"
2170,2200,2140,2190,2188600,"2021-08-02","BDMN"
2190,2230,2140,2200,2318900,"2021-08-03","BDMN"
2200,2290,2180,2250,7655900,"2021-08-04","BDMN"
2280,2460,2250,2420,22727300,"2021-08-05","BDMN"
2430,2460,2360,2420,5720000,"2021-08-06","BDMN"
2420,2530,2300,2360,10748400,"2021-08-09","BDMN"
2350,2400,2320,2360,4088100,"2021-08-10","BDMN"
2360,2400,2340,2380,10591000,"2021-08-12","BDMN"
2390,2400,2330,2340,2133500,"2021-08-13","BDMN"
2350,2350,2210,2290,4562500,"2021-08-16","BDMN"
2360,2360,2250,2300,3188400,"2021-08-18","BDMN"
2300,2320,2210,2230,4017900,"2021-08-19","BDMN"
2230,2270,2160,2220,5312400,"2021-08-20","BDMN"
2230,2390,2230,2250,4057900,"2021-08-23","BDMN"
2260,2300,2250,2250,2407400,"2021-08-24","BDMN"
2250,2290,2250,2250,1718900,"2021-08-25","BDMN"
2270,2280,2210,2220,3044700,"2021-08-26","BDMN"
2250,2290,2230,2280,3653400,"2021-08-27","BDMN"
2300,2310,2240,2270,3548100,"2021-08-30","BDMN"
2270,2370,2250,2350,7064700,"2021-08-31","BDMN"
2400,2720,2350,2580,42895900,"2021-09-01","BDMN"
2600,3050,2600,2790,87307700,"2021-09-02","BDMN"
2820,2870,2660,2690,23665200,"2021-09-03","BDMN"
2700,2770,2620,2630,9686400,"2021-09-06","BDMN"
2640,2720,2540,2660,24140200,"2021-09-07","BDMN"
2660,2680,2580,2580,7255500,"2021-09-08","BDMN"
2580,2610,2480,2510,9021700,"2021-09-09","BDMN"
2520,2590,2500,2530,4527700,"2021-09-10","BDMN"
2540,2540,2450,2470,5646800,"2021-09-13","BDMN"
2470,2500,2440,2440,4889500,"2021-09-14","BDMN"
2480,2580,2450,2580,17695700,"2021-09-15","BDMN"
2600,2660,2550,2650,9535500,"2021-09-16","BDMN"
2670,2680,2580,2660,7102000,"2021-09-17","BDMN"
2660,2660,2540,2570,5073800,"2021-09-20","BDMN"
2540,2570,2500,2560,3186300,"2021-09-21","BDMN"
2580,2590,2540,2570,1742400,"2021-09-22","BDMN"
2580,2600,2560,2570,1733500,"2021-09-23","BDMN"
2570,2600,2530,2530,2730000,"2021-09-24","BDMN"
2530,2580,2530,2570,2672700,"2021-09-27","BDMN"
2570,2650,2570,2580,4623200,"2021-09-28","BDMN"
2580,2590,2550,2570,1534700,"2021-09-29","BDMN"
2570,2700,2570,2660,7435100,"2021-09-30","BDMN"
2650,2700,2610,2620,4335600,"2021-10-01","BDMN"
2650,2810,2630,2760,12706700,"2021-10-04","BDMN"
2740,2800,2700,2710,4794800,"2021-10-05","BDMN"
2720,2850,2720,2780,11157900,"2021-10-06","BDMN"
2780,2900,2780,2820,10452900,"2021-10-07","BDMN"
2840,2870,2810,2830,2943900,"2021-10-08","BDMN"
2900,2900,2780,2780,2662600,"2021-10-11","BDMN"
2780,2800,2750,2770,2397800,"2021-10-12","BDMN"
2770,2830,2770,2820,3524000,"2021-10-13","BDMN"
2830,2890,2820,2860,6708100,"2021-10-14","BDMN"
2870,2900,2840,2860,4011700,"2021-10-15","BDMN"
2810,2980,2810,2900,7890900,"2021-10-18","BDMN"
2920,2940,2870,2900,3301700,"2021-10-19","BDMN"
2900,2950,2820,2820,7958700,"2021-10-21","BDMN"
2820,2860,2790,2840,2786100,"2021-10-22","BDMN"
2840,2920,2840,2870,4573200,"2021-10-25","BDMN"
2870,2920,2840,2840,2503200,"2021-10-26","BDMN"
2840,2870,2840,2840,2723900,"2021-10-27","BDMN"
2840,2860,2680,2690,7965700,"2021-10-28","BDMN"
2700,2730,2660,2690,2174700,"2021-10-29","BDMN"
2700,2700,2550,2590,9707300,"2021-11-01","BDMN"
2600,2610,2540,2540,5280800,"2021-11-02","BDMN"
2530,2600,2520,2570,3113400,"2021-11-03","BDMN"
2580,2650,2580,2620,3947200,"2021-11-04","BDMN"
2650,2660,2560,2580,4574000,"2021-11-05","BDMN"
2580,2610,2580,2590,1866600,"2021-11-08","BDMN"
2600,2650,2560,2560,5155100,"2021-11-09","BDMN"
2560,2580,2550,2570,2044400,"2021-11-10","BDMN"
2570,2600,2560,2560,1267800,"2021-11-11","BDMN"
2550,2570,2500,2500,8575500,"2021-11-12","BDMN"
2510,2550,2450,2470,6235700,"2021-11-15","BDMN"
2450,2520,2430,2490,4281100,"2021-11-16","BDMN"
2520,2530,2470,2500,2715700,"2021-11-17","BDMN"
2500,2500,2450,2450,4429700,"2021-11-18","BDMN"
2460,2480,2450,2480,5686800,"2021-11-19","BDMN"
2560,2640,2500,2540,15549600,"2021-11-22","BDMN"
2550,2570,2470,2480,6053800,"2021-11-23","BDMN"
2480,2530,2480,2490,2115400,"2021-11-24","BDMN"
2490,2520,2480,2510,2877900,"2021-11-25","BDMN"
2500,2500,2460,2470,3519200,"2021-11-26","BDMN"
2450,2470,2410,2410,8344700,"2021-11-29","BDMN"
2430,2450,2400,2410,3075200,"2021-11-30","BDMN"
2440,2450,2350,2370,5584500,"2021-12-01","BDMN"
2300,2400,2300,2370,3229500,"2021-12-02","BDMN"
2370,2400,2360,2360,1768600,"2021-12-03","BDMN"
2370,2450,2360,2400,5280400,"2021-12-06","BDMN"
2410,2480,2410,2450,3338100,"2021-12-07","BDMN"
2450,2470,2400,2400,3779400,"2021-12-08","BDMN"
2400,2430,2390,2390,1431600,"2021-12-09","BDMN"
2390,2420,2370,2390,1454400,"2021-12-10","BDMN"
2390,2420,2370,2410,1248600,"2021-12-13","BDMN"
2420,2420,2370,2390,1490800,"2021-12-14","BDMN"
2400,2420,2370,2400,1759100,"2021-12-15","BDMN"
2400,2410,2370,2380,3257800,"2021-12-16","BDMN"
2380,2430,2370,2430,2672900,"2021-12-17","BDMN"
2430,2430,2370,2390,2332100,"2021-12-20","BDMN"
2390,2390,2380,2390,1000700,"2021-12-21","BDMN"
2390,2390,2370,2380,1914600,"2021-12-22","BDMN"
2380,2390,2370,2390,1870600,"2021-12-23","BDMN"
2390,2390,2380,2390,828300,"2021-12-24","BDMN"
2390,2400,2370,2390,860200,"2021-12-27","BDMN"
2400,2510,2390,2420,7203100,"2021-12-28","BDMN"
2420,2460,2400,2400,2706300,"2021-12-29","BDMN"
2420,2420,2350,2350,6784300,"2021-12-30","BDMN"
2350,2390,2350,2370,2093700,"2022-01-03","BDMN"
2370,2440,2370,2420,3553000,"2022-01-04","BDMN"
2420,2460,2370,2430,2795200,"2022-01-05","BDMN"
2430,2440,2370,2380,3186300,"2022-01-06","BDMN"
2380,2420,2380,2400,1838100,"2022-01-07","BDMN"
2400,2400,2370,2390,2766100,"2022-01-10","BDMN"
2390,2400,2370,2380,1449400,"2022-01-11","BDMN"
2400,2410,2370,2370,2202500,"2022-01-12","BDMN"
2370,2400,2370,2370,1289700,"2022-01-13","BDMN"
2380,2390,2350,2360,2016600,"2022-01-14","BDMN"
2370,2400,2350,2350,1698700,"2022-01-17","BDMN"
2360,2360,2310,2340,1841500,"2022-01-18","BDMN"
2340,2350,2300,2320,1765700,"2022-01-19","BDMN"
2320,2340,2320,2340,823600,"2022-01-20","BDMN"
2340,2350,2320,2330,869800,"2022-01-21","BDMN"
2340,2350,2330,2340,1704200,"2022-01-24","BDMN"
2330,2350,2300,2330,3576700,"2022-01-25","BDMN"
2340,2360,2330,2350,1022000,"2022-01-26","BDMN"
2350,2360,2330,2330,683300,"2022-01-27","BDMN"
2350,2360,2330,2350,1295200,"2022-01-28","BDMN"
2360,2430,2360,2400,2564000,"2022-01-31","BDMN"
2410,2440,2390,2390,1540400,"2022-02-02","BDMN"
2390,2410,2350,2380,2201100,"2022-02-03","BDMN"
2370,2400,2360,2370,511200,"2022-02-04","BDMN"
2390,2420,2380,2390,1328100,"2022-02-07","BDMN"
2420,2480,2390,2470,6134100,"2022-02-08","BDMN"
2470,2500,2420,2430,5317300,"2022-02-09","BDMN"
2430,2480,2430,2470,1816100,"2022-02-10","BDMN"
2470,2470,2440,2450,1330400,"2022-02-11","BDMN"
2450,2450,2390,2420,2543000,"2022-02-14","BDMN"
2400,2460,2390,2440,1759900,"2022-02-15","BDMN"
2450,2540,2440,2460,6054800,"2022-02-16","BDMN"
2500,2510,2410,2420,5823600,"2022-02-17","BDMN"
2430,2430,2360,2390,5192300,"2022-02-18","BDMN"
2400,2430,2380,2420,1483100,"2022-02-21","BDMN"
2410,2420,2380,2390,1802200,"2022-02-22","BDMN"
2390,2420,2370,2390,3675700,"2022-02-23","BDMN"
2370,2400,2350,2360,4142800,"2022-02-24","BDMN"
2360,2390,2350,2380,2021000,"2022-02-25","BDMN"
2390,2460,2370,2410,2552500,"2022-03-01","BDMN"
2410,2440,2380,2380,1081500,"2022-03-02","BDMN"
2380,2390,2360,2360,1626300,"2022-03-04","BDMN"
2360,2370,2310,2320,3374200,"2022-03-07","BDMN"
2320,2320,2280,2280,4200400,"2022-03-08","BDMN"
2280,2310,2270,2300,2296400,"2022-03-09","BDMN"
2310,2320,2290,2320,940600,"2022-03-10","BDMN"
2320,2350,2310,2350,1810700,"2022-03-11","BDMN"
2360,2390,2330,2350,1259200,"2022-03-14","BDMN"
2350,2370,2290,2300,2221500,"2022-03-15","BDMN"
2300,2330,2300,2320,732500,"2022-03-16","BDMN"
2320,2350,2310,2320,962600,"2022-03-17","BDMN"
2320,2340,2310,2310,528900,"2022-03-18","BDMN"
2310,2340,2310,2310,665900,"2022-03-21","BDMN"
2310,2380,2310,2310,1370900,"2022-03-22","BDMN"
2370,2370,2310,2310,1202000,"2022-03-23","BDMN"
2320,2360,2310,2350,1735200,"2022-03-24","BDMN"
2340,2370,2340,2350,3420300,"2022-03-25","BDMN"
2350,2420,2350,2420,3393300,"2022-03-28","BDMN"
2420,2450,2380,2420,3180300,"2022-03-29","BDMN"
2430,2440,2390,2440,3201600,"2022-03-30","BDMN"
2430,2470,2420,2440,2178100,"2022-03-31","BDMN"
2440,2450,2420,2440,1779400,"2022-04-01","BDMN"
2450,2450,2430,2440,4404100,"2022-04-04","BDMN"
2400,2400,2360,2380,2453000,"2022-04-05","BDMN"
2380,2410,2380,2400,1759000,"2022-04-06","BDMN"
2400,2410,2350,2350,2548200,"2022-04-07","BDMN"
2350,2380,2350,2350,850800,"2022-04-08","BDMN"
2360,2360,2310,2310,1951700,"2022-04-11","BDMN"
2310,2340,2300,2310,1541700,"2022-04-12","BDMN"
2310,2350,2310,2320,722700,"2022-04-13","BDMN"
2320,2350,2320,2340,1077800,"2022-04-14","BDMN"
2350,2360,2310,2320,1635700,"2022-04-18","BDMN"
2320,2350,2320,2320,1130900,"2022-04-19","BDMN"
2340,2400,2330,2390,2467100,"2022-04-20","BDMN"
2390,2420,2360,2380,2252900,"2022-04-21","BDMN"
2380,2410,2370,2370,1922000,"2022-04-22","BDMN"
2370,2430,2330,2400,7037600,"2022-04-25","BDMN"
2410,2440,2390,2420,3036500,"2022-04-26","BDMN"
2420,2470,2400,2470,8577900,"2022-04-27","BDMN"
2480,2510,2450,2450,9303900,"2022-04-28","BDMN"
2450,2470,2360,2380,5841200,"2022-05-09","BDMN"
2390,2390,2320,2390,3375100,"2022-05-10","BDMN"
2390,2470,2390,2400,3884100,"2022-05-11","BDMN"
2410,2420,2380,2380,4281400,"2022-05-12","BDMN"
2380,2420,2370,2370,1548100,"2022-05-13","BDMN"
2380,2400,2370,2380,2073900,"2022-05-17","BDMN"
2400,2410,2370,2370,1808100,"2022-05-18","BDMN"
2370,2370,2340,2340,2704500,"2022-05-19","BDMN"
2340,2360,2320,2350,1991900,"2022-05-20","BDMN"
2350,2380,2330,2360,1149700,"2022-05-23","BDMN"
2360,2380,2350,2370,1610500,"2022-05-24","BDMN"
2370,2400,2360,2360,2316500,"2022-05-25","BDMN"
2350,2450,2350,2440,4407100,"2022-05-27","BDMN"
2450,2480,2410,2420,2556000,"2022-05-30","BDMN"
2420,2560,2420,2560,12094200,"2022-05-31","BDMN"
2570,2620,2540,2580,6624600,"2022-06-02","BDMN"
2580,2610,2530,2560,4320600,"2022-06-03","BDMN"
2560,2590,2530,2530,3225400,"2022-06-06","BDMN"
2530,2650,2530,2620,7918900,"2022-06-07","BDMN"
2710,2710,2530,2530,6592100,"2022-06-08","BDMN"
2530,2570,2520,2550,3360900,"2022-06-09","BDMN"
2540,2550,2470,2500,4763000,"2022-06-10","BDMN"
2500,2520,2380,2410,4893400,"2022-06-13","BDMN"
2410,2440,2390,2400,1991200,"2022-06-14","BDMN"
2410,2430,2340,2350,5972700,"2022-06-15","BDMN"
2350,2420,2350,2390,1984500,"2022-06-16","BDMN"
2390,2400,2350,2360,2368700,"2022-06-17","BDMN"
2380,2400,2360,2400,2056900,"2022-06-20","BDMN"
2420,2430,2370,2400,842900,"2022-06-21","BDMN"
2400,2410,2370,2390,908900,"2022-06-22","BDMN"
2390,2420,2370,2410,1013200,"2022-06-23","BDMN"
2410,2440,2400,2400,2554400,"2022-06-24","BDMN"
2400,2430,2370,2390,2756400,"2022-06-27","BDMN"
2390,2400,2370,2390,400800,"2022-06-28","BDMN"
2390,2400,2350,2350,3211400,"2022-06-29","BDMN"
2360,2380,2350,2350,1862200,"2022-06-30","BDMN"
2350,2370,2350,2350,1429500,"2022-07-01","BDMN"
2350,2360,2300,2320,2285300,"2022-07-04","BDMN"
2330,2360,2320,2350,1440100,"2022-07-05","BDMN"
2340,2360,2320,2360,399500,"2022-07-06","BDMN"
2360,2360,2330,2350,781700,"2022-07-07","BDMN"
2350,2370,2340,2350,792100,"2022-07-08","BDMN"
2350,2360,2330,2350,364100,"2022-07-11","BDMN"
2360,2390,2340,2390,799300,"2022-07-12","BDMN"
2390,2400,2370,2390,1450900,"2022-07-13","BDMN"
2400,2530,2400,2440,15914300,"2022-07-14","BDMN"
2440,2660,2440,2540,21375800,"2022-07-15","BDMN"
2550,2610,2450,2470,6216400,"2022-07-18","BDMN"
2470,2510,2450,2460,2119700,"2022-07-19","BDMN"
2470,2600,2470,2520,6459000,"2022-07-20","BDMN"
2520,2570,2490,2510,4577100,"2022-07-21","BDMN"
2520,2540,2490,2520,1093500,"2022-07-22","BDMN"
2530,2540,2460,2470,1871000,"2022-07-25","BDMN"
2490,2510,2440,2470,2352700,"2022-07-26","BDMN"
2480,2500,2460,2470,1059200,"2022-07-27","BDMN"
2510,2530,2480,2490,1960400,"2022-07-28","BDMN"
2500,2550,2500,2510,3008700,"2022-07-29","BDMN"
2550,2570,2510,2520,2191400,"2022-08-01","BDMN"
2520,2600,2500,2550,5208400,"2022-08-02","BDMN"
2550,2590,2550,2580,3094600,"2022-08-03","BDMN"
2580,2590,2540,2540,1682000,"2022-08-04","BDMN"
2550,2580,2540,2560,2823600,"2022-08-05","BDMN"
2580,2590,2530,2540,5136700,"2022-08-08","BDMN"
2550,2570,2520,2540,2681900,"2022-08-09","BDMN"
2540,2550,2520,2540,1303600,"2022-08-10","BDMN"
2540,2620,2540,2610,6559800,"2022-08-11","BDMN"
2630,2630,2580,2590,1516500,"2022-08-12","BDMN"
2600,2610,2580,2600,1441000,"2022-08-15","BDMN"
2610,2640,2580,2610,2311600,"2022-08-16","BDMN"
2610,2610,2580,2590,1481000,"2022-08-18","BDMN"
2590,2600,2550,2550,3561200,"2022-08-19","BDMN"
2560,2600,2480,2560,9269200,"2022-08-22","BDMN"
2550,2700,2530,2640,9527200,"2022-08-23","BDMN"
2640,2730,2610,2640,11921700,"2022-08-24","BDMN"
2640,2660,2600,2610,3923700,"2022-08-25","BDMN"
2610,2690,2590,2660,5167200,"2022-08-26","BDMN"
2640,2660,2590,2640,2013600,"2022-08-29","BDMN"
2640,2670,2630,2630,3076300,"2022-08-30","BDMN"
2630,2680,2620,2640,2217400,"2022-08-31","BDMN"
2640,2650,2620,2640,726200,"2022-09-01","BDMN"
2640,2660,2620,2640,2285000,"2022-09-02","BDMN"
2640,2720,2620,2680,3700400,"2022-09-05","BDMN"
2680,2810,2680,2790,7103700,"2022-09-06","BDMN"
2800,2810,2730,2770,3639400,"2022-09-07","BDMN"
2780,2840,2760,2780,2754400,"2022-09-08","BDMN"
2790,2800,2720,2760,1441800,"2022-09-09","BDMN"
2760,2790,2690,2700,4895900,"2022-09-12","BDMN"
2700,2790,2700,2710,2640300,"2022-09-13","BDMN"
2700,2760,2670,2700,5637500,"2022-09-14","BDMN"
2700,2800,2700,2750,9216300,"2022-09-15","BDMN"
2780,2780,2670,2690,6050800,"2022-09-16","BDMN"
2700,2740,2660,2700,2887300,"2022-09-19","BDMN"
2710,2730,2680,2700,1135200,"2022-09-20","BDMN"
2720,2720,2680,2690,3051700,"2022-09-21","BDMN"
2640,2700,2640,2680,1283400,"2022-09-22","BDMN"
2710,2730,2670,2670,1909200,"2022-09-23","BDMN"
2670,2670,2580,2640,3179000,"2022-09-26","BDMN"
2640,2650,2610,2630,585500,"2022-09-27","BDMN"
2640,2660,2600,2640,2767300,"2022-09-28","BDMN"
2650,2670,2550,2550,2754800,"2022-09-29","BDMN"
2550,2590,2480,2540,2666200,"2022-09-30","BDMN"
2550,2610,2530,2590,2013000,"2022-10-03","BDMN"
2600,2620,2580,2620,848300,"2022-10-04","BDMN"
2630,2630,2590,2590,328600,"2022-10-05","BDMN"
2590,2630,2560,2590,2094300,"2022-10-06","BDMN"
2590,2760,2570,2700,11502000,"2022-10-07","BDMN"
2740,3050,2670,2930,36930200,"2022-10-10","BDMN"
2940,3030,2880,2970,14804900,"2022-10-11","BDMN"
2980,3000,2820,2920,8010300,"2022-10-12","BDMN"
2920,3030,2880,3010,10500000,"2022-10-13","BDMN"
3050,3090,2980,3000,12594800,"2022-10-14","BDMN"
3000,3000,2880,2920,6391800,"2022-10-17","BDMN"
2920,2960,2900,2960,3984100,"2022-10-18","BDMN"
2960,3190,2920,3190,16448400,"2022-10-19","BDMN"
3190,3240,3100,3100,12524000,"2022-10-20","BDMN"
3110,3470,3110,3440,27276200,"2022-10-21","BDMN"
3450,3790,3450,3790,27295300,"2022-10-24","BDMN"
3700,3880,3640,3780,17117100,"2022-10-25","BDMN"
3780,3850,3560,3720,14581200,"2022-10-26","BDMN"
3740,3750,3640,3700,5312900,"2022-10-27","BDMN"
3690,3750,3450,3450,24552000,"2022-10-28","BDMN"
3450,3520,3340,3400,10598400,"2022-10-31","BDMN"
3400,3480,3180,3270,10732600,"2022-11-01","BDMN"
3290,3300,3050,3070,23741100,"2022-11-02","BDMN"
3070,3180,3020,3140,17227800,"2022-11-03","BDMN"
3170,3170,3030,3050,15207200,"2022-11-04","BDMN"
3070,3100,2960,3000,16583500,"2022-11-07","BDMN"
3000,3120,2980,3100,10882100,"2022-11-08","BDMN"
3120,3130,3010,3010,9774000,"2022-11-09","BDMN"
3010,3070,2980,3000,8203900,"2022-11-10","BDMN"
3010,3060,2990,3030,5060100,"2022-11-11","BDMN"
3060,3060,2970,3000,4044800,"2022-11-14","BDMN"
3000,3030,2980,2990,2164100,"2022-11-15","BDMN"
2990,3000,2920,2950,5173100,"2022-11-16","BDMN"
2950,3040,2920,3040,4431300,"2022-11-17","BDMN"
3040,3060,2990,3030,2903900,"2022-11-18","BDMN"
3030,3080,3030,3050,3507000,"2022-11-21","BDMN"
3080,3080,3020,3040,2614500,"2022-11-22","BDMN"
3040,3160,3030,3080,9566600,"2022-11-23","BDMN"
3100,3130,3080,3110,3366600,"2022-11-24","BDMN"
3120,3120,3050,3050,4172500,"2022-11-25","BDMN"
3050,3070,2970,2990,4916200,"2022-11-28","BDMN"
2990,3050,2990,3020,2167400,"2022-11-29","BDMN"
3020,3060,2990,3020,6267700,"2022-11-30","BDMN"
3040,3050,2990,3000,3371900,"2022-12-01","BDMN"
3000,3010,2960,2960,3789100,"2022-12-02","BDMN"
2960,2980,2880,2880,4394300,"2022-12-05","BDMN"
2880,2880,2770,2840,4807600,"2022-12-06","BDMN"
2840,2840,2730,2760,3974000,"2022-12-07","BDMN"
2730,2860,2720,2840,3006800,"2022-12-08","BDMN"
2840,2870,2780,2800,2187800,"2022-12-09","BDMN"
2800,2870,2760,2860,2001500,"2022-12-12","BDMN"
2860,2880,2810,2850,1603400,"2022-12-13","BDMN"
2850,2860,2820,2850,1044200,"2022-12-14","BDMN"
2850,2860,2830,2850,698100,"2022-12-15","BDMN"
2830,2860,2810,2860,784600,"2022-12-16","BDMN"
2860,2870,2840,2860,475200,"2022-12-19","BDMN"
2860,2860,2780,2790,2099700,"2022-12-20","BDMN"
2790,2820,2770,2810,626300,"2022-12-21","BDMN"
2810,2840,2800,2810,671700,"2022-12-22","BDMN"
2800,2810,2770,2790,1030400,"2022-12-23","BDMN"
2790,2810,2770,2800,398800,"2022-12-26","BDMN"
2790,2810,2770,2790,928200,"2022-12-27","BDMN"
2780,2790,2740,2750,1233700,"2022-12-28","BDMN"
2740,2750,2700,2730,793000,"2022-12-29","BDMN"
2760,2770,2720,2730,967000,"2022-12-30","BDMN"
2730,2750,2700,2750,460200,"2023-01-02","BDMN"
2750,2760,2720,2730,807100,"2023-01-03","BDMN"
2730,2750,2650,2650,2807200,"2023-01-04","BDMN"
2650,2660,2590,2620,2715100,"2023-01-05","BDMN"
2620,2630,2580,2620,1021400,"2023-01-06","BDMN"
2640,2640,2580,2600,1348500,"2023-01-09","BDMN"
2600,2600,2530,2540,2074400,"2023-01-10","BDMN"
2540,2550,2500,2510,1668100,"2023-01-11","BDMN"
2510,2590,2510,2550,1689100,"2023-01-12","BDMN"
2550,2580,2520,2530,833900,"2023-01-13","BDMN"
2530,2570,2500,2560,852300,"2023-01-16","BDMN"
2560,2630,2560,2600,2048300,"2023-01-17","BDMN"
2600,2630,2570,2570,1009600,"2023-01-18","BDMN"
2570,2600,2550,2600,484400,"2023-01-19","BDMN"
2600,2640,2570,2600,1294100,"2023-01-20","BDMN"
2600,2640,2560,2570,2181400,"2023-01-24","BDMN"
2570,2630,2570,2610,2905100,"2023-01-25","BDMN"
2620,2710,2600,2690,4551300,"2023-01-26","BDMN"
2700,2740,2690,2710,3089400,"2023-01-27","BDMN"
2710,2730,2650,2670,1462400,"2023-01-30","BDMN"
2670,2690,2640,2650,1293600,"2023-01-31","BDMN"
2670,2700,2650,2670,1017200,"2023-02-01","BDMN"
2680,2800,2650,2770,3309900,"2023-02-02","BDMN"
2780,2820,2720,2750,2980000,"2023-02-03","BDMN"
2760,2780,2730,2750,1014400,"2023-02-06","BDMN"
2750,2900,2750,2900,4452800,"2023-02-07","BDMN"
2900,2950,2860,2890,2988900,"2023-02-08","BDMN"
2840,2920,2840,2860,3159600,"2023-02-09","BDMN"
2850,2880,2810,2880,2038600,"2023-02-10","BDMN"
2880,2920,2870,2900,1547600,"2023-02-13","BDMN"
2900,2910,2870,2880,910500,"2023-02-14","BDMN"
2890,2940,2830,2840,4138600,"2023-02-15","BDMN"
2890,3050,2890,2970,13368200,"2023-02-16","BDMN"
2990,2990,2900,2930,3094500,"2023-02-17","BDMN"
2930,2970,2920,2930,1214300,"2023-02-20","BDMN"
2930,2940,2900,2920,1022000,"2023-02-21","BDMN"
2910,2920,2850,2860,2018300,"2023-02-22","BDMN"
2860,2920,2860,2920,1997000,"2023-02-23","BDMN"
2910,2940,2880,2900,1233200,"2023-02-24","BDMN"
2910,2960,2880,2890,2118000,"2023-02-27","BDMN"
2900,2920,2860,2860,1904700,"2023-02-28","BDMN"
2880,2880,2800,2810,2858900,"2023-03-01","BDMN"
2800,2850,2800,2840,491000,"2023-03-02","BDMN"
2840,2890,2830,2850,944200,"2023-03-03","BDMN"
2850,2880,2810,2850,1145800,"2023-03-06","BDMN"
2850,2900,2820,2850,1138100,"2023-03-07","BDMN"
2850,2850,2810,2830,778300,"2023-03-08","BDMN"
2830,2870,2820,2850,584400,"2023-03-09","BDMN"
2850,2850,2800,2800,617500,"2023-03-10","BDMN"
2800,2800,2680,2740,1934700,"2023-03-13","BDMN"
2740,2740,2670,2680,3050300,"2023-03-14","BDMN"
2680,2720,2680,2720,967100,"2023-03-15","BDMN"
2700,2740,2610,2700,3352200,"2023-03-16","BDMN"
2710,2760,2690,2710,1754300,"2023-03-17","BDMN"
2710,2800,2690,2720,1284700,"2023-03-20","BDMN"
2730,2760,2720,2750,754400,"2023-03-21","BDMN"
2750,2870,2750,2830,2020100,"2023-03-24","BDMN"
2840,2890,2830,2870,1072700,"2023-03-27","BDMN"
2890,2890,2850,2860,1389700,"2023-03-28","BDMN"
2870,2920,2860,2900,1067100,"2023-03-29","BDMN"
2900,2920,2860,2890,1213600,"2023-03-30","BDMN"
2900,2900,2840,2870,867500,"2023-03-31","BDMN"
2870,2900,2850,2870,819900,"2023-04-03","BDMN"
2870,2960,2850,2940,3164200,"2023-04-04","BDMN"
2950,2970,2910,2940,2184400,"2023-04-05","BDMN"
2940,2950,2910,2920,1204200,"2023-04-06","BDMN"
2920,2940,2880,2890,1115600,"2023-04-10","BDMN"
2890,2910,2880,2890,3228400,"2023-04-11","BDMN"
2730,2820,2690,2780,2789600,"2023-04-12","BDMN"
2780,2830,2770,2810,1953400,"2023-04-13","BDMN"
2810,2830,2790,2810,1096400,"2023-04-14","BDMN"
2810,2820,2750,2750,1635300,"2023-04-17","BDMN"
2750,2820,2730,2800,986800,"2023-04-18","BDMN"
2800,2810,2770,2790,925000,"2023-04-26","BDMN"
2790,2820,2780,2810,744000,"2023-04-27","BDMN"
2810,2850,2800,2820,1669400,"2023-04-28","BDMN"
2810,2820,2760,2770,1215000,"2023-05-02","BDMN"
2770,2790,2730,2750,1377400,"2023-05-03","BDMN"
2750,2780,2740,2750,941700,"2023-05-04","BDMN"
2750,2840,2750,2760,1922700,"2023-05-05","BDMN"
2760,2770,2720,2760,3378200,"2023-05-08","BDMN"
2750,2760,2730,2760,1569300,"2023-05-09","BDMN"
2760,2810,2740,2770,2063300,"2023-05-10","BDMN"
2790,2790,2740,2760,800700,"2023-05-11","BDMN"
2760,2780,2730,2740,1360200,"2023-05-12","BDMN"
2750,2780,2740,2780,1234700,"2023-05-15","BDMN"
2780,2800,2750,2750,1046400,"2023-05-16","BDMN"
2750,2770,2720,2740,1640600,"2023-05-17","BDMN"
2740,2810,2740,2780,1955500,"2023-05-19","BDMN"
2790,2900,2780,2890,5527200,"2023-05-22","BDMN"
2900,2940,2800,2800,3693900,"2023-05-23","BDMN"
2800,2830,2770,2790,1988400,"2023-05-24","BDMN"
2790,2830,2760,2790,1671300,"2023-05-25","BDMN"
2780,2810,2750,2760,2193100,"2023-05-26","BDMN"
2760,2800,2750,2760,1088200,"2023-05-29","BDMN"
2760,2800,2760,2770,764200,"2023-05-30","BDMN"
2800,2810,2750,2760,2555500,"2023-05-31","BDMN"
2760,2780,2750,2760,1177500,"2023-06-05","BDMN"
2760,2790,2760,2790,1207200,"2023-06-06","BDMN"
2790,2870,2790,2800,6415000,"2023-06-07","BDMN"
2800,2850,2800,2840,1672600,"2023-06-08","BDMN"
2830,2850,2810,2820,861700,"2023-06-09","BDMN"
2820,2860,2810,2860,2146700,"2023-06-12","BDMN"
2860,2940,2860,2870,4781600,"2023-06-13","BDMN"
2880,2900,2850,2870,1306800,"2023-06-14","BDMN"
2870,2890,2850,2880,787500,"2023-06-15","BDMN"
2870,2900,2820,2820,3023000,"2023-06-16","BDMN"
2820,2850,2800,2830,986700,"2023-06-19","BDMN"
2850,2870,2830,2870,898800,"2023-06-20","BDMN"
2880,2900,2860,2870,1274900,"2023-06-21","BDMN"
2880,2900,2850,2870,1300300,"2023-06-22","BDMN"
2870,2880,2820,2820,1703500,"2023-06-23","BDMN"
2830,2980,2830,2960,11875200,"2023-06-26","BDMN"
2960,2990,2910,2930,4752200,"2023-06-27","BDMN"
2930,3070,2910,3040,6756700,"2023-07-03","BDMN"
3040,3100,3000,3080,7396700,"2023-07-04","BDMN"
3080,3160,3070,3100,10574800,"2023-07-05","BDMN"
3110,3150,3050,3130,6117900,"2023-07-06","BDMN"
3130,3200,3100,3120,5453100,"2023-07-07","BDMN"
3120,3180,3120,3140,3065400,"2023-07-10","BDMN"
3140,3230,3110,3220,7855600,"2023-07-11","BDMN"
3220,3240,3110,3150,6576000,"2023-07-12","BDMN"
3170,3210,3110,3160,4520100,"2023-07-13","BDMN"
3160,3170,3120,3140,1996800,"2023-07-14","BDMN"
3140,3180,3110,3130,2268400,"2023-07-17","BDMN"
3140,3170,3070,3110,5770500,"2023-07-18","BDMN"
3110,3150,3100,3130,2429300,"2023-07-20","BDMN"
3140,3160,3120,3120,2508100,"2023-07-21","BDMN"
3120,3320,3120,3280,12046700,"2023-07-24","BDMN"
3280,3320,3210,3220,4771100,"2023-07-25","BDMN"
3230,3240,3160,3200,3102600,"2023-07-26","BDMN"
3200,3240,3160,3200,2531200,"2023-07-27","BDMN"
3200,3210,3150,3160,2040500,"2023-07-28","BDMN"
3160,3170,3060,3060,7125100,"2023-07-31","BDMN"
3050,3060,2980,3000,4589800,"2023-08-01","BDMN"
3000,3010,2970,2990,2830500,"2023-08-02","BDMN"
2990,3050,2990,3010,3415800,"2023-08-03","BDMN"
3010,3050,2970,2980,4048600,"2023-08-04","BDMN"
3010,3110,3000,3090,5730700,"2023-08-07","BDMN"
3090,3110,3040,3050,3299700,"2023-08-08","BDMN"
3050,3070,3000,3040,3128800,"2023-08-09","BDMN"
3040,3050,3000,3010,1344900,"2023-08-10","BDMN"
3010,3030,2990,3000,1536700,"2023-08-11","BDMN"
3020,3020,2980,3000,1916100,"2023-08-14","BDMN"
3020,3050,3000,3010,3118700,"2023-08-15","BDMN"
3010,3030,2990,3000,1527800,"2023-08-16","BDMN"
3000,3020,2980,3000,1013100,"2023-08-18","BDMN"
3000,3020,2920,2970,3699000,"2023-08-21","BDMN"
2970,2980,2930,2940,2349400,"2023-08-22","BDMN"
2930,2950,2930,2940,2663200,"2023-08-23","BDMN"
2970,2970,2920,2940,1076300,"2023-08-24","BDMN"
2950,2950,2930,2930,997600,"2023-08-25","BDMN"
2940,2960,2900,2930,2052400,"2023-08-28","BDMN"
2940,2950,2920,2930,1690200,"2023-08-29","BDMN"
2910,2970,2910,2950,1189300,"2023-08-30","BDMN"
2950,2970,2930,2930,1370700,"2023-08-31","BDMN"
2950,2950,2920,2930,973100,"2023-09-01","BDMN"
2940,2950,2920,2940,1459700,"2023-09-04","BDMN"
2940,2990,2940,2970,1577200,"2023-09-05","BDMN"
2980,3010,2970,2990,1834800,"2023-09-06","BDMN"
2990,3000,2950,2960,1419500,"2023-09-07","BDMN"
2960,2970,2920,2920,2346800,"2023-09-08","BDMN"
2920,2930,2870,2870,3626900,"2023-09-11","BDMN"
2870,2890,2830,2830,4217100,"2023-09-12","BDMN"
2840,2870,2820,2870,874500,"2023-09-13","BDMN"
2860,2900,2860,2880,601800,"2023-09-14","BDMN"
2890,2900,2880,2880,665700,"2023-09-15","BDMN"
2890,2930,2850,2860,1306900,"2023-09-18","BDMN"
2870,2880,2840,2860,753600,"2023-09-19","BDMN"
2820,2880,2820,2860,488100,"2023-09-20","BDMN"
2860,2890,2860,2880,859400,"2023-09-21","BDMN"
2870,2890,2860,2880,460300,"2023-09-22","BDMN"
2890,2900,2870,2880,1141600,"2023-09-25","BDMN"
2910,2920,2860,2870,1393100,"2023-09-26","BDMN"
2870,2900,2840,2860,887900,"2023-09-27","BDMN"
2870,2880,2840,2860,712800,"2023-09-29","BDMN"
2870,2880,2850,2870,723900,"2023-10-02","BDMN"
2880,2880,2840,2850,775400,"2023-10-03","BDMN"
2850,2850,2810,2820,1428400,"2023-10-04","BDMN"
2830,2840,2800,2810,1045700,"2023-10-05","BDMN"
2810,2820,2780,2780,1337900,"2023-10-06","BDMN"
2780,2820,2770,2780,1153400,"2023-10-09","BDMN"
2780,2800,2770,2790,812800,"2023-10-10","BDMN"
2800,2830,2790,2830,356800,"2023-10-11","BDMN"
2830,2850,2820,2820,598200,"2023-10-12","BDMN"
2820,2830,2770,2770,1866500,"2023-10-13","BDMN"
2770,2780,2680,2680,4351800,"2023-10-16","BDMN"
2680,2730,2680,2720,777000,"2023-10-17","BDMN"
2730,2740,2690,2690,1105900,"2023-10-18","BDMN"
2700,2700,2680,2690,547900,"2023-10-19","BDMN"
2680,2690,2660,2680,836300,"2023-10-20","BDMN"
2680,2690,2610,2630,2935500,"2023-10-23","BDMN"
2630,2640,2610,2630,1081600,"2023-10-24","BDMN"
2640,2690,2630,2670,1035000,"2023-10-25","BDMN"
2670,2670,2620,2640,775000,"2023-10-26","BDMN"
2650,2650,2630,2650,351300,"2023-10-27","BDMN"
2600,2650,2600,2640,1225900,"2023-10-30","BDMN"
2720,2760,2690,2740,2442200,"2023-10-31","BDMN"
2740,2790,2680,2710,1375100,"2023-11-01","BDMN"
2710,2740,2690,2720,574800,"2023-11-02","BDMN"
2720,2760,2720,2750,817900,"2023-11-03","BDMN"
2750,2760,2710,2710,1222000,"2023-11-06","BDMN"
2720,2740,2710,2720,452400,"2023-11-07","BDMN"
2730,2740,2680,2690,670500,"2023-11-08","BDMN"
2690,2710,2680,2700,466000,"2023-11-09","BDMN"
2700,2700,2670,2690,477300,"2023-11-10","BDMN"
2710,2740,2680,2700,395500,"2023-11-13","BDMN"
2700,2700,2680,2690,256400,"2023-11-14","BDMN"
2700,2750,2700,2720,910100,"2023-11-15","BDMN"
2720,2760,2710,2740,1786700,"2023-11-16","BDMN"
2750,2770,2720,2750,1611700,"2023-11-17","BDMN"
2770,2800,2740,2750,1043700,"2023-11-20","BDMN"
2750,2770,2730,2750,883000,"2023-11-21","BDMN"
2760,2760,2720,2740,887300,"2023-11-22","BDMN"
2740,2780,2720,2750,2154500,"2023-11-23","BDMN"
2760,2840,2750,2810,1587900,"2023-11-24","BDMN"
2820,2850,2780,2810,2201800,"2023-11-27","BDMN"
2830,2870,2810,2840,1010600,"2023-11-28","BDMN"
2850,2850,2820,2840,1087500,"2023-11-29","BDMN"
2840,2860,2830,2850,765400,"2023-11-30","BDMN"
2850,2850,2820,2840,451400,"2023-12-01","BDMN"
2840,2860,2840,2850,1030800,"2023-12-04","BDMN"
2850,2850,2810,2840,896500,"2023-12-05","BDMN"
2850,2850,2810,2810,654700,"2023-12-06","BDMN"
2810,2810,2760,2760,1312800,"2023-12-07","BDMN"
2780,2790,2750,2780,438400,"2023-12-08","BDMN"
2780,2780,2720,2730,1126700,"2023-12-11","BDMN"
2750,2760,2720,2750,467800,"2023-12-12","BDMN"
2750,2750,2720,2740,599300,"2023-12-13","BDMN"
2760,2800,2740,2770,721600,"2023-12-14","BDMN"
2780,2800,2760,2770,242600,"2023-12-15","BDMN"
2770,2790,2730,2740,554700,"2023-12-18","BDMN"
2740,2760,2700,2750,589900,"2023-12-19","BDMN"
2760,2760,2730,2740,501200,"2023-12-20","BDMN"
2730,2750,2710,2730,463000,"2023-12-21","BDMN"
2750,2750,2720,2720,1002700,"2023-12-22","BDMN"
2720,2740,2710,2720,509600,"2023-12-27","BDMN"
2750,2840,2720,2800,1606200,"2023-12-28","BDMN"
2800,2810,2770,2780,1015900,"2023-12-29","BDMN"
2810,2810,2770,2780,689900,"2024-01-02","BDMN"
2790,2800,2770,2780,684400,"2024-01-03","BDMN"
2780,2850,2760,2830,2812400,"2024-01-04","BDMN"
2840,2890,2840,2840,2055200,"2024-01-05","BDMN"
2850,2880,2830,2860,1945900,"2024-01-08","BDMN"
2860,2970,2860,2920,5091600,"2024-01-09","BDMN"
2930,2940,2880,2900,1391200,"2024-01-10","BDMN"
2890,2910,2870,2890,1078200,"2024-01-11","BDMN"
2870,2930,2870,2890,645800,"2024-01-12","BDMN"
2890,2920,2860,2880,962300,"2024-01-15","BDMN"
2890,2910,2880,2900,543000,"2024-01-16","BDMN"
2910,2910,2870,2900,896400,"2024-01-17","BDMN"
2890,2900,2850,2860,1073900,"2024-01-18","BDMN"
2860,2880,2820,2850,1254200,"2024-01-19","BDMN"
2860,2930,2850,2870,1811900,"2024-01-22","BDMN"
2870,2900,2800,2820,1769000,"2024-01-23","BDMN"
2830,2840,2760,2800,1265400,"2024-01-24","BDMN"
2830,2890,2740,2740,2330200,"2024-01-25","BDMN"
2740,2770,2720,2760,944600,"2024-01-26","BDMN"
2770,2850,2760,2800,1061000,"2024-01-29","BDMN"
2810,2850,2800,2830,839900,"2024-01-30","BDMN"
2820,2840,2810,2830,936200,"2024-01-31","BDMN"
2830,2830,2770,2770,1728300,"2024-02-01","BDMN"
2780,2830,2780,2810,510700,"2024-02-02","BDMN"
2810,2810,2770,2790,585300,"2024-02-05","BDMN"
2800,2800,2710,2800,2218800,"2024-02-06","BDMN"
2800,2800,2760,2780,596600,"2024-02-07","BDMN"
2780,2860,2760,2850,3255300,"2024-02-12","BDMN"
2850,2930,2850,2890,4202000,"2024-02-13","BDMN"
2890,2950,2870,2880,4142100,"2024-02-15","BDMN"
2880,2900,2860,2870,1533800,"2024-02-16","BDMN"
2870,2910,2860,2870,1216700,"2024-02-19","BDMN"
2880,2920,2860,2890,5181200,"2024-02-20","BDMN"
2890,2920,2870,2900,4382800,"2024-02-21","BDMN"
2900,2950,2900,2940,4361100,"2024-02-22","BDMN"
2960,2960,2880,2930,3568300,"2024-02-23","BDMN"
2950,2960,2890,2900,2241400,"2024-02-26","BDMN"
2900,2970,2870,2900,2341900,"2024-02-27","BDMN"
2900,2930,2890,2910,2409900,"2024-02-28","BDMN"
2920,2930,2890,2910,2057200,"2024-02-29","BDMN"
2910,2910,2880,2900,1811000,"2024-03-01","BDMN"
2910,2920,2870,2880,1655900,"2024-03-04","BDMN"
2880,2890,2850,2890,1466000,"2024-03-05","BDMN"
2890,2890,2860,2860,2230600,"2024-03-06","BDMN"
2860,2900,2860,2880,1331100,"2024-03-07","BDMN"
2880,2910,2870,2900,1274000,"2024-03-08","BDMN"
2930,2980,2900,2940,5366700,"2024-03-13","BDMN"
2940,2950,2910,2940,1318600,"2024-03-14","BDMN"
2940,2970,2920,2920,1327600,"2024-03-15","BDMN"
2920,2960,2920,2950,1153100,"2024-03-18","BDMN"
2950,2970,2930,2930,1023000,"2024-03-19","BDMN"
2940,2940,2900,2930,2926700,"2024-03-20","BDMN"
2930,2960,2920,2950,3399800,"2024-03-21","BDMN"
2950,3030,2940,3010,8612400,"2024-03-22","BDMN"
3050,3050,2980,2990,5645500,"2024-03-25","BDMN"
3010,3010,2970,2980,4301400,"2024-03-26","BDMN"
2990,3040,2980,3010,7299100,"2024-03-27","BDMN"
3010,3020,2960,2980,5433700,"2024-03-28","BDMN"
2980,3000,2910,2920,6264300,"2024-04-01","BDMN"
2920,2960,2910,2950,6578300,"2024-04-02","BDMN"
2900,2900,2800,2810,6137300,"2024-04-03","BDMN"
2840,2840,2810,2820,1805800,"2024-04-04","BDMN"
2810,2830,2790,2790,1884100,"2024-04-05","BDMN"
2760,2790,2730,2740,2742700,"2024-04-16","BDMN"
2750,2790,2730,2780,1404500,"2024-04-17","BDMN"
2770,2810,2770,2790,944500,"2024-04-18","BDMN"
2790,2790,2720,2750,1730400,"2024-04-19","BDMN"
2750,2770,2740,2750,690600,"2024-04-22","BDMN"
2750,2790,2750,2760,556200,"2024-04-23","BDMN"
2760,2790,2750,2770,829700,"2024-04-24","BDMN"
2770,2790,2730,2740,1051700,"2024-04-25","BDMN"
2750,2780,2700,2700,3192900,"2024-04-26","BDMN"
2710,2750,2670,2680,818400,"2024-04-29","BDMN"
2680,2740,2660,2740,1480100,"2024-04-30","BDMN"
2740,2750,2670,2680,1463900,"2024-05-02","BDMN"
2690,2730,2670,2700,1674300,"2024-05-03","BDMN"
2700,2720,2660,2670,1294100,"2024-05-06","BDMN"
2670,2690,2660,2660,662600,"2024-05-07","BDMN"
2670,2670,2640,2640,1557300,"2024-05-08","BDMN"
2650,2680,2610,2640,813300,"2024-05-13","BDMN"
2650,2680,2630,2680,448700,"2024-05-14","BDMN"
2680,2710,2670,2700,649200,"2024-05-15","BDMN"
2710,2720,2670,2680,1383000,"2024-05-16","BDMN"
2680,2710,2670,2680,732500,"2024-05-17","BDMN"
2690,2710,2660,2670,976200,"2024-05-20","BDMN"
2670,2700,2650,2670,990500,"2024-05-21","BDMN"
2670,2680,2650,2660,612800,"2024-05-22","BDMN"
2670,2670,2620,2620,1232800,"2024-05-27","BDMN"
2650,2650,2610,2630,829800,"2024-05-28","BDMN"
2640,2650,2600,2610,1192500,"2024-05-29","BDMN"
2620,2650,2550,2570,1364100,"2024-05-30","BDMN"
2590,2610,2560,2570,566100,"2024-05-31","BDMN"
2570,2620,2570,2600,426200,"2024-06-03","BDMN"
2620,2650,2600,2610,465100,"2024-06-04","BDMN"
2630,2650,2580,2590,647400,"2024-06-05","BDMN"
2570,2610,2570,2600,765100,"2024-06-06","BDMN"
2600,2620,2580,2580,1175900,"2024-06-07","BDMN"
2590,2600,2570,2580,582600,"2024-06-10","BDMN"
2580,2590,2530,2530,1472000,"2024-06-11","BDMN"
2540,2550,2500,2510,1202200,"2024-06-12","BDMN"
2520,2550,2500,2500,822500,"2024-06-13","BDMN"
2500,2510,2460,2480,1061100,"2024-06-14","BDMN"
2480,2480,2430,2440,1108800,"2024-06-19","BDMN"
2440,2460,2430,2450,540000,"2024-06-20","BDMN"
2460,2530,2460,2520,365700,"2024-06-21","BDMN"
2520,2540,2480,2500,482500,"2024-06-24","BDMN"
2520,2530,2460,2490,274600,"2024-06-25","BDMN"
2500,2510,2480,2500,272000,"2024-06-26","BDMN"
2510,2540,2500,2530,235400,"2024-06-27","BDMN"
2530,2580,2520,2580,757200,"2024-06-28","BDMN"
2590,2610,2560,2560,771600,"2024-07-01","BDMN"
2560,2600,2520,2570,682500,"2024-07-02","BDMN"
2580,2590,2560,2580,365600,"2024-07-03","BDMN"
2580,2600,2550,2570,1813700,"2024-07-04","BDMN"
2570,2600,2540,2600,441500,"2024-07-05","BDMN"
2610,2610,2580,2580,683100,"2024-07-08","BDMN"
2600,2650,2580,2590,969500,"2024-07-09","BDMN"
2600,2620,2590,2600,531300,"2024-07-10","BDMN"
2600,2640,2580,2600,312500,"2024-07-11","BDMN"
2630,2630,2590,2610,619200,"2024-07-12","BDMN"
2640,2650,2590,2590,590500,"2024-07-15","BDMN"
2600,2650,2600,2620,906900,"2024-07-16","BDMN"
2640,2640,2600,2620,729300,"2024-07-17","BDMN"
2610,2620,2590,2600,964700,"2024-07-18","BDMN"
2600,2620,2590,2610,291300,"2024-07-19","BDMN"
2620,2630,2600,2610,470800,"2024-07-22","BDMN"
2600,2610,2590,2590,604500,"2024-07-23","BDMN"
2590,2600,2580,2590,503100,"2024-07-24","BDMN"
2600,2600,2540,2540,1003200,"2024-07-25","BDMN"
2550,2580,2550,2560,608700,"2024-07-26","BDMN"
2560,2600,2550,2570,322000,"2024-07-29","BDMN"
2590,2600,2560,2570,933000,"2024-07-30","BDMN"
2570,2590,2530,2590,1046000,"2024-07-31","BDMN"
2580,2580,2550,2570,437700,"2024-08-01","BDMN"
2570,2570,2550,2550,381000,"2024-08-02","BDMN"
2550,2550,2430,2460,3924800,"2024-08-05","BDMN"
2450,2490,2440,2470,1281400,"2024-08-06","BDMN"
2460,2500,2460,2480,545000,"2024-08-07","BDMN"
2480,2500,2480,2500,480700,"2024-08-08","BDMN"
2500,2540,2500,2530,745000,"2024-08-09","BDMN"
2530,2550,2500,2530,613300,"2024-08-12","BDMN"
2540,2550,2530,2550,320400,"2024-08-13","BDMN"
2550,2590,2550,2570,1189300,"2024-08-14","BDMN"
2580,2590,2570,2580,488400,"2024-08-15","BDMN"
2590,2590,2570,2570,493500,"2024-08-16","BDMN"
2570,2590,2560,2580,407300,"2024-08-19","BDMN"
2590,2620,2580,2610,898100,"2024-08-20","BDMN"
2620,2650,2610,2630,1155000,"2024-08-21","BDMN"
2630,2630,2580,2580,1288800,"2024-08-22","BDMN"
2590,2630,2570,2600,957400,"2024-08-23","BDMN"
2600,2700,2590,2660,1709900,"2024-08-26","BDMN"
2680,2680,2630,2660,576200,"2024-08-27","BDMN"
2670,2670,2620,2640,1116600,"2024-08-28","BDMN"
2640,2670,2620,2630,695100,"2024-08-29","BDMN"
2640,2640,2600,2610,1433300,"2024-08-30","BDMN"
2600,2680,2600,2630,1016700,"2024-09-02","BDMN"
2630,2640,2610,2620,985800,"2024-09-03","BDMN"
2630,2630,2590,2620,705000,"2024-09-04","BDMN"
2610,2630,2600,2630,516600,"2024-09-05","BDMN"
2630,2650,2620,2620,299800,"2024-09-06","BDMN"
2630,2630,2600,2610,481900,"2024-09-09","BDMN"
2620,2620,2600,2610,277900,"2024-09-10","BDMN"
2600,2630,2600,2600,335800,"2024-09-11","BDMN"
2600,2630,2590,2620,1000700,"2024-09-12","BDMN"
2610,2630,2610,2610,388700,"2024-09-13","BDMN"
2630,2630,2610,2630,930900,"2024-09-17","BDMN"
2630,2650,2620,2640,662700,"2024-09-18","BDMN"
2640,2680,2630,2670,1275400,"2024-09-19","BDMN"
2680,2710,2670,2690,2393300,"2024-09-20","BDMN"
2700,2730,2680,2680,617000,"2024-09-23","BDMN"
2680,2690,2660,2670,892400,"2024-09-24","BDMN"
2680,2690,2620,2640,1777400,"2024-09-25","BDMN"
2650,2650,2620,2640,706100,"2024-09-26","BDMN"
2640,2640,2610,2630,428700,"2024-09-27","BDMN"
2640,2650,2570,2600,1811400,"2024-09-30","BDMN"
2590,2620,2590,2600,669000,"2024-10-01","BDMN"
2620,2620,2580,2600,1137300,"2024-10-02","BDMN"
2600,2640,2570,2630,1468900,"2024-10-03","BDMN"
2630,2630,2580,2620,649600,"2024-10-04","BDMN"
2620,2630,2590,2620,905800,"2024-10-07","BDMN"
2620,2630,2590,2620,902500,"2024-10-08","BDMN"
2610,2620,2600,2610,705700,"2024-10-09","BDMN"
2610,2620,2600,2610,402000,"2024-10-10","BDMN"
2610,2620,2580,2580,801900,"2024-10-11","BDMN"
2590,2620,2590,2610,790600,"2024-10-14","BDMN"
2610,2620,2580,2620,254700,"2024-10-15","BDMN"
2620,2620,2590,2620,361700,"2024-10-16","BDMN"
2620,2630,2600,2630,407200,"2024-10-17","BDMN"
2620,2630,2600,2610,725100,"2024-10-18","BDMN"
2610,2640,2610,2620,741000,"2024-10-21","BDMN"
2620,2620,2600,2600,1204900,"2024-10-22","BDMN"
2600,2630,2600,2630,622900,"2024-10-23","BDMN"
2630,2630,2600,2600,688000,"2024-10-24","BDMN"
2600,2620,2600,2620,928100,"2024-10-25","BDMN"
2620,2620,2590,2610,735400,"2024-10-28","BDMN"
2610,2610,2580,2580,586000,"2024-10-29","BDMN"
2580,2590,2540,2570,1584000,"2024-10-30","BDMN"
2570,2590,2550,2570,1088000,"2024-10-31","BDMN"
2570,2570,2520,2530,1258100,"2024-11-01","BDMN"