"Open","High","Low","Close","Volume","Date","Emiten"
942.997741699219,942.997741699219,903.706176757812,942.997741699219,4,"2007-01-02","BNGA"
933.174865722656,942.997741699219,923.351989746094,933.174865722656,4,"2007-01-03","BNGA"
972.466430664062,992.112243652344,923.351989746094,972.466430664062,4,"2007-01-04","BNGA"
982.289306640625,992.112243652344,962.6435546875,982.289306640625,4,"2007-01-05","BNGA"
962.6435546875,982.289306640625,942.997741699219,962.6435546875,4,"2007-01-08","BNGA"
962.6435546875,962.6435546875,913.529052734375,913.529052734375,39773923,"2007-01-09","BNGA"
893.88330078125,903.706176757812,854.591735839844,884.060363769531,67617552,"2007-01-10","BNGA"
884.060363769531,913.529052734375,874.237487792969,884.060363769531,4,"2007-01-11","BNGA"
874.237487792969,903.706176757812,805.477233886719,874.237487792969,4,"2007-01-12","BNGA"
903.706176757812,913.529052734375,884.060363769531,903.706176757812,4,"2007-01-15","BNGA"
903.706176757812,913.529052734375,893.88330078125,903.706176757812,4,"2007-01-16","BNGA"
903.706176757812,903.706176757812,884.060363769531,903.706176757812,4,"2007-01-17","BNGA"
913.529052734375,923.351989746094,903.706176757812,913.529052734375,4,"2007-01-18","BNGA"
903.706176757812,913.529052734375,893.88330078125,903.706176757812,12504462,"2007-01-19","BNGA"
903.706176757812,913.529052734375,893.88330078125,903.706176757812,37165730,"2007-01-22","BNGA"
923.351989746094,933.174865722656,903.706176757812,923.351989746094,4,"2007-01-23","BNGA"
913.529052734375,933.174865722656,903.706176757812,913.529052734375,4,"2007-01-24","BNGA"
893.88330078125,913.529052734375,884.060363769531,893.88330078125,4,"2007-01-25","BNGA"
874.237487792969,884.060363769531,844.768798828125,874.237487792969,4,"2007-01-26","BNGA"
893.88330078125,903.706176757812,864.414611816406,893.88330078125,4,"2007-01-29","BNGA"
884.060363769531,893.88330078125,874.237487792969,884.060363769531,4,"2007-01-30","BNGA"
884.060363769531,884.060363769531,874.237487792969,884.060363769531,5859780,"2007-01-31","BNGA"
874.237487792969,884.060363769531,854.591735839844,874.237487792969,4,"2007-02-01","BNGA"
884.060363769531,884.060363769531,884.060363769531,884.060363769531,4,"2007-02-02","BNGA"
864.414611816406,874.237487792969,844.768798828125,864.414611816406,4,"2007-02-05","BNGA"
854.591735839844,874.237487792969,844.768798828125,854.591735839844,36653661,"2007-02-06","BNGA"
834.945922851562,864.414611816406,825.123046875,834.945922851562,4,"2007-02-07","BNGA"
825.123046875,834.945922851562,805.477233886719,825.123046875,4,"2007-02-08","BNGA"
825.123046875,825.123046875,805.477233886719,825.123046875,4,"2007-02-09","BNGA"
825.123046875,825.123046875,795.654357910156,825.123046875,4,"2007-02-12","BNGA"
815.300109863281,825.123046875,815.300109863281,815.300109863281,4,"2007-02-13","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,4,"2007-02-14","BNGA"
844.768798828125,844.768798828125,815.300109863281,844.768798828125,4,"2007-02-15","BNGA"
825.123046875,844.768798828125,815.300109863281,825.123046875,4,"2007-02-16","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,4,"2007-02-19","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,4,"2007-02-20","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,4,"2007-02-21","BNGA"
805.477233886719,815.300109863281,795.654357910156,805.477233886719,4,"2007-02-22","BNGA"
785.831481933594,805.477233886719,776.008544921875,785.831481933594,4,"2007-02-23","BNGA"
766.185668945312,785.831481933594,746.539855957031,766.185668945312,4,"2007-02-26","BNGA"
766.185668945312,785.831481933594,756.36279296875,766.185668945312,46511754,"2007-02-27","BNGA"
707.248291015625,756.36279296875,687.6025390625,756.36279296875,49537848,"2007-02-28","BNGA"
785.831481933594,805.477233886719,756.36279296875,785.831481933594,4,"2007-03-01","BNGA"
766.185668945312,785.831481933594,756.36279296875,766.185668945312,4,"2007-03-02","BNGA"
746.539855957031,756.36279296875,697.425415039062,707.248291015625,52527802,"2007-03-05","BNGA"
717.071228027344,766.185668945312,717.071228027344,766.185668945312,51289369,"2007-03-06","BNGA"
776.008544921875,785.831481933594,766.185668945312,776.008544921875,36851158,"2007-03-07","BNGA"
785.831481933594,785.831481933594,776.008544921875,785.831481933594,4,"2007-03-08","BNGA"
766.185668945312,785.831481933594,756.36279296875,766.185668945312,4,"2007-03-09","BNGA"
776.008544921875,785.831481933594,756.36279296875,776.008544921875,4,"2007-03-12","BNGA"
776.008544921875,785.831481933594,766.185668945312,776.008544921875,4,"2007-03-13","BNGA"
756.36279296875,766.185668945312,746.539855957031,756.36279296875,21797549,"2007-03-14","BNGA"
736.716979980469,766.185668945312,726.894104003906,736.716979980469,4,"2007-03-15","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,4,"2007-03-16","BNGA"
736.716979980469,746.539855957031,726.894104003906,736.716979980469,14420903,"2007-03-20","BNGA"
766.185668945312,766.185668945312,736.716979980469,766.185668945312,4,"2007-03-21","BNGA"
785.831481933594,785.831481933594,766.185668945312,785.831481933594,4,"2007-03-22","BNGA"
756.36279296875,785.831481933594,746.539855957031,756.36279296875,4,"2007-03-23","BNGA"
736.716979980469,756.36279296875,736.716979980469,736.716979980469,4,"2007-03-26","BNGA"
726.894104003906,756.36279296875,726.894104003906,726.894104003906,4,"2007-03-27","BNGA"
717.071228027344,736.716979980469,707.248291015625,717.071228027344,4,"2007-03-28","BNGA"
726.894104003906,726.894104003906,697.425415039062,726.894104003906,4,"2007-03-29","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,25426826,"2007-03-30","BNGA"
746.539855957031,756.36279296875,726.894104003906,746.539855957031,4,"2007-04-02","BNGA"
756.36279296875,815.300109863281,756.36279296875,815.300109863281,241808084,"2007-04-03","BNGA"
805.477233886719,834.945922851562,785.831481933594,805.477233886719,4,"2007-04-04","BNGA"
785.831481933594,805.477233886719,766.185668945312,785.831481933594,4,"2007-04-05","BNGA"
805.477233886719,805.477233886719,785.831481933594,805.477233886719,4,"2007-04-09","BNGA"
834.945922851562,834.945922851562,805.477233886719,834.945922851562,4,"2007-04-10","BNGA"
834.945922851562,854.591735839844,815.300109863281,834.945922851562,125117414,"2007-04-11","BNGA"
815.300109863281,844.768798828125,805.477233886719,815.300109863281,70352490,"2007-04-12","BNGA"
825.123046875,834.945922851562,825.123046875,825.123046875,55398647,"2007-04-13","BNGA"
825.123046875,834.945922851562,805.477233886719,825.123046875,4,"2007-04-16","BNGA"
805.477233886719,825.123046875,805.477233886719,805.477233886719,4,"2007-04-17","BNGA"
825.123046875,844.768798828125,815.300109863281,825.123046875,4,"2007-04-18","BNGA"
825.123046875,844.768798828125,815.300109863281,825.123046875,109249380,"2007-04-19","BNGA"
834.945922851562,864.414611816406,834.945922851562,864.414611816406,144570440,"2007-04-20","BNGA"
854.591735839844,874.237487792969,834.945922851562,854.591735839844,4,"2007-04-23","BNGA"
854.591735839844,864.414611816406,844.768798828125,854.591735839844,39524505,"2007-04-24","BNGA"
844.768798828125,854.591735839844,844.768798828125,844.768798828125,4,"2007-04-25","BNGA"
854.591735839844,864.414611816406,844.768798828125,854.591735839844,14164360,"2007-04-26","BNGA"
844.768798828125,854.591735839844,834.945922851562,844.768798828125,4,"2007-04-27","BNGA"
825.123046875,844.768798828125,815.300109863281,825.123046875,4,"2007-04-30","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-01","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-02","BNGA"
825.123046875,854.591735839844,825.123046875,825.123046875,32693015,"2007-05-03","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,24078954,"2007-05-04","BNGA"
834.945922851562,844.768798828125,815.300109863281,834.945922851562,37444670,"2007-05-07","BNGA"
815.300109863281,834.945922851562,805.477233886719,815.300109863281,4,"2007-05-08","BNGA"
825.123046875,834.945922851562,805.477233886719,825.123046875,4,"2007-05-09","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-10","BNGA"
825.123046875,825.123046875,805.477233886719,825.123046875,4,"2007-05-11","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-14","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,4,"2007-05-15","BNGA"
834.945922851562,834.945922851562,815.300109863281,834.945922851562,4,"2007-05-16","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-21","BNGA"
834.945922851562,834.945922851562,805.477233886719,834.945922851562,4,"2007-05-22","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,4,"2007-05-23","BNGA"
805.477233886719,834.945922851562,795.654357910156,805.477233886719,4,"2007-05-24","BNGA"
805.477233886719,805.477233886719,776.008544921875,805.477233886719,4,"2007-05-25","BNGA"
815.300109863281,815.300109863281,795.654357910156,815.300109863281,4,"2007-05-28","BNGA"
805.477233886719,805.477233886719,795.654357910156,805.477233886719,36016883,"2007-05-29","BNGA"
805.477233886719,805.477233886719,795.654357910156,805.477233886719,20068425,"2007-05-30","BNGA"
805.477233886719,854.591735839844,795.654357910156,854.591735839844,211702392,"2007-05-31","BNGA"
854.591735839844,903.706176757812,854.591735839844,903.706176757812,254287096,"2007-06-04","BNGA"
864.414611816406,913.529052734375,854.591735839844,864.414611816406,4,"2007-06-05","BNGA"
874.237487792969,893.88330078125,854.591735839844,874.237487792969,4,"2007-06-06","BNGA"
854.591735839844,874.237487792969,844.768798828125,854.591735839844,4,"2007-06-07","BNGA"
825.123046875,844.768798828125,825.123046875,825.123046875,4,"2007-06-08","BNGA"
844.768798828125,854.591735839844,834.945922851562,844.768798828125,4,"2007-06-11","BNGA"
834.945922851562,854.591735839844,834.945922851562,834.945922851562,4,"2007-06-12","BNGA"
834.945922851562,834.945922851562,825.123046875,834.945922851562,9233023,"2007-06-13","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,3145712,"2007-06-14","BNGA"
825.123046875,844.768798828125,825.123046875,825.123046875,4,"2007-06-15","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,9806173,"2007-06-18","BNGA"
834.945922851562,854.591735839844,825.123046875,844.768798828125,16129667,"2007-06-19","BNGA"
844.768798828125,874.237487792969,834.945922851562,844.768798828125,45907044,"2007-06-20","BNGA"
854.591735839844,854.591735839844,834.945922851562,854.591735839844,4,"2007-06-21","BNGA"
854.591735839844,854.591735839844,844.768798828125,854.591735839844,12092669,"2007-06-22","BNGA"
834.945922851562,854.591735839844,834.945922851562,834.945922851562,4,"2007-06-25","BNGA"
825.123046875,844.768798828125,825.123046875,825.123046875,4,"2007-06-26","BNGA"
805.477233886719,834.945922851562,805.477233886719,805.477233886719,4,"2007-06-27","BNGA"
805.477233886719,815.300109863281,785.831481933594,805.477233886719,4,"2007-06-28","BNGA"
805.477233886719,815.300109863281,795.654357910156,805.477233886719,49952696,"2007-06-29","BNGA"
825.123046875,825.123046875,795.654357910156,825.123046875,4,"2007-07-02","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,4,"2007-07-03","BNGA"
834.945922851562,834.945922851562,825.123046875,834.945922851562,7131300,"2007-07-04","BNGA"
834.945922851562,834.945922851562,825.123046875,834.945922851562,17591558,"2007-07-05","BNGA"
825.123046875,834.945922851562,815.300109863281,825.123046875,6308222,"2007-07-06","BNGA"
834.945922851562,844.768798828125,815.300109863281,834.945922851562,4,"2007-07-09","BNGA"
854.591735839844,854.591735839844,834.945922851562,854.591735839844,4,"2007-07-10","BNGA"
854.591735839844,854.591735839844,834.945922851562,854.591735839844,4,"2007-07-11","BNGA"
844.768798828125,854.591735839844,834.945922851562,844.768798828125,4,"2007-07-12","BNGA"
834.945922851562,864.414611816406,834.945922851562,834.945922851562,4,"2007-07-13","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,4,"2007-07-16","BNGA"
884.060363769531,884.060363769531,844.768798828125,884.060363769531,4,"2007-07-17","BNGA"
893.88330078125,903.706176757812,874.237487792969,893.88330078125,4,"2007-07-18","BNGA"
923.351989746094,923.351989746094,884.060363769531,923.351989746094,4,"2007-07-19","BNGA"
923.351989746094,982.289306640625,903.706176757812,982.289306640625,280909599,"2007-07-20","BNGA"
962.6435546875,992.112243652344,962.6435546875,982.289306640625,99907428,"2007-07-23","BNGA"
982.289306640625,982.289306640625,952.820617675781,962.6435546875,75262957,"2007-07-24","BNGA"
942.997741699219,962.6435546875,942.997741699219,962.6435546875,18739896,"2007-07-25","BNGA"
952.820617675781,962.6435546875,913.529052734375,933.174865722656,53234824,"2007-07-26","BNGA"
903.706176757812,923.351989746094,884.060363769531,913.529052734375,43520782,"2007-07-27","BNGA"
903.706176757812,923.351989746094,893.88330078125,913.529052734375,29585987,"2007-07-30","BNGA"
913.529052734375,923.351989746094,903.706176757812,923.351989746094,21590380,"2007-07-31","BNGA"
884.060363769531,903.706176757812,864.414611816406,884.060363769531,4,"2007-08-01","BNGA"
864.414611816406,893.88330078125,834.945922851562,864.414611816406,4,"2007-08-02","BNGA"
854.591735839844,874.237487792969,844.768798828125,854.591735839844,4,"2007-08-03","BNGA"
834.945922851562,834.945922851562,805.477233886719,834.945922851562,26821018,"2007-08-06","BNGA"
815.300109863281,844.768798828125,815.300109863281,815.300109863281,4,"2007-08-07","BNGA"
825.123046875,874.237487792969,825.123046875,864.414611816406,42791873,"2007-08-08","BNGA"
844.768798828125,884.060363769531,844.768798828125,844.768798828125,4,"2007-08-09","BNGA"
844.768798828125,844.768798828125,805.477233886719,844.768798828125,4,"2007-08-10","BNGA"
844.768798828125,844.768798828125,844.768798828125,844.768798828125,0,"2007-08-13","BNGA"
825.123046875,844.768798828125,825.123046875,825.123046875,4,"2007-08-14","BNGA"
825.123046875,825.123046875,756.36279296875,766.185668945312,34408395,"2007-08-15","BNGA"
677.779663085938,717.071228027344,658.133850097656,677.779663085938,4,"2007-08-16","BNGA"
726.894104003906,736.716979980469,697.425415039062,726.894104003906,4,"2007-08-20","BNGA"
707.248291015625,756.36279296875,697.425415039062,707.248291015625,4,"2007-08-21","BNGA"
736.716979980469,746.539855957031,697.425415039062,736.716979980469,4,"2007-08-22","BNGA"
766.185668945312,776.008544921875,746.539855957031,766.185668945312,4,"2007-08-23","BNGA"
756.36279296875,766.185668945312,736.716979980469,756.36279296875,57153222,"2007-08-24","BNGA"
795.654357910156,805.477233886719,776.008544921875,795.654357910156,4,"2007-08-27","BNGA"
815.300109863281,854.591735839844,805.477233886719,815.300109863281,336082752,"2007-08-28","BNGA"
776.008544921875,825.123046875,766.185668945312,825.123046875,154819457,"2007-08-29","BNGA"
825.123046875,864.414611816406,815.300109863281,825.123046875,4,"2007-08-30","BNGA"
834.945922851562,884.060363769531,834.945922851562,884.060363769531,214270882,"2007-08-31","BNGA"
854.591735839844,884.060363769531,844.768798828125,854.591735839844,4,"2007-09-03","BNGA"
825.123046875,854.591735839844,815.300109863281,825.123046875,4,"2007-09-04","BNGA"
834.945922851562,834.945922851562,815.300109863281,834.945922851562,54078262,"2007-09-05","BNGA"
854.591735839844,854.591735839844,815.300109863281,854.591735839844,4,"2007-09-06","BNGA"
844.768798828125,864.414611816406,844.768798828125,844.768798828125,4,"2007-09-07","BNGA"
815.300109863281,844.768798828125,815.300109863281,844.768798828125,57699395,"2007-09-10","BNGA"
834.945922851562,844.768798828125,815.300109863281,834.945922851562,4,"2007-09-11","BNGA"
815.300109863281,834.945922851562,815.300109863281,815.300109863281,4,"2007-09-12","BNGA"
825.123046875,834.945922851562,805.477233886719,825.123046875,81672474,"2007-09-13","BNGA"
834.945922851562,834.945922851562,825.123046875,834.945922851562,4,"2007-09-14","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,67239354,"2007-09-17","BNGA"
844.768798828125,844.768798828125,825.123046875,844.768798828125,4,"2007-09-18","BNGA"
874.237487792969,874.237487792969,844.768798828125,874.237487792969,4,"2007-09-19","BNGA"
874.237487792969,884.060363769531,864.414611816406,874.237487792969,85394392,"2007-09-20","BNGA"
874.237487792969,874.237487792969,854.591735839844,874.237487792969,4,"2007-09-21","BNGA"
874.237487792969,893.88330078125,864.414611816406,884.060363769531,83431630,"2007-09-24","BNGA"
874.237487792969,884.060363769531,854.591735839844,874.237487792969,34710241,"2007-09-25","BNGA"
874.237487792969,874.237487792969,864.414611816406,874.237487792969,4,"2007-09-26","BNGA"
874.237487792969,874.237487792969,854.591735839844,874.237487792969,29537631,"2007-09-27","BNGA"
854.591735839844,864.414611816406,844.768798828125,854.591735839844,4,"2007-09-28","BNGA"
854.591735839844,864.414611816406,844.768798828125,854.591735839844,38513601,"2007-10-01","BNGA"
874.237487792969,884.060363769531,854.591735839844,874.237487792969,4,"2007-10-02","BNGA"
874.237487792969,913.529052734375,864.414611816406,874.237487792969,194928312,"2007-10-03","BNGA"
893.88330078125,893.88330078125,874.237487792969,893.88330078125,4,"2007-10-04","BNGA"
893.88330078125,893.88330078125,884.060363769531,893.88330078125,35874868,"2007-10-05","BNGA"
893.88330078125,913.529052734375,884.060363769531,893.88330078125,4,"2007-10-08","BNGA"
893.88330078125,903.706176757812,884.060363769531,903.706176757812,19448445,"2007-10-09","BNGA"
913.529052734375,923.351989746094,893.88330078125,913.529052734375,80395356,"2007-10-10","BNGA"
942.997741699219,942.997741699219,903.706176757812,942.997741699219,4,"2007-10-11","BNGA"
913.529052734375,933.174865722656,903.706176757812,933.174865722656,62087613,"2007-10-17","BNGA"
903.706176757812,923.351989746094,884.060363769531,903.706176757812,4,"2007-10-18","BNGA"
893.88330078125,893.88330078125,854.591735839844,864.414611816406,45665771,"2007-10-19","BNGA"
834.945922851562,844.768798828125,815.300109863281,834.945922851562,53302523,"2007-10-22","BNGA"
844.768798828125,864.414611816406,825.123046875,864.414611816406,100677058,"2007-10-23","BNGA"
874.237487792969,874.237487792969,834.945922851562,834.945922851562,70078640,"2007-10-24","BNGA"
854.591735839844,884.060363769531,844.768798828125,884.060363769531,99681425,"2007-10-25","BNGA"
893.88330078125,903.706176757812,874.237487792969,884.060363769531,89739853,"2007-10-26","BNGA"
893.88330078125,893.88330078125,874.237487792969,884.060363769531,70412553,"2007-10-29","BNGA"
884.060363769531,884.060363769531,844.768798828125,864.414611816406,54253363,"2007-10-30","BNGA"
844.768798828125,854.591735839844,834.945922851562,844.768798828125,4,"2007-10-31","BNGA"
854.591735839844,874.237487792969,834.945922851562,844.768798828125,87646274,"2007-11-01","BNGA"
815.300109863281,834.945922851562,815.300109863281,834.945922851562,80569439,"2007-11-02","BNGA"
834.945922851562,834.945922851562,805.477233886719,815.300109863281,81920874,"2007-11-05","BNGA"
825.123046875,825.123046875,805.477233886719,815.300109863281,44875271,"2007-11-06","BNGA"
815.300109863281,825.123046875,805.477233886719,815.300109863281,48626711,"2007-11-07","BNGA"
795.654357910156,805.477233886719,776.008544921875,795.654357910156,31058059,"2007-11-08","BNGA"
795.654357910156,825.123046875,776.008544921875,795.654357910156,92393857,"2007-11-09","BNGA"
776.008544921875,795.654357910156,766.185668945312,776.008544921875,38421979,"2007-11-12","BNGA"
785.831481933594,903.706176757812,785.831481933594,874.237487792969,364558579,"2007-11-13","BNGA"
903.706176757812,933.174865722656,884.060363769531,923.351989746094,270523656,"2007-11-14","BNGA"
913.529052734375,923.351989746094,884.060363769531,923.351989746094,183386397,"2007-11-15","BNGA"
913.529052734375,913.529052734375,884.060363769531,884.060363769531,89103584,"2007-11-16","BNGA"
884.060363769531,942.997741699219,893.88330078125,913.529052734375,4,"2007-11-19","BNGA"
913.529052734375,903.706176757812,874.237487792969,884.060363769531,4,"2007-11-20","BNGA"
893.88330078125,893.88330078125,825.123046875,825.123046875,97941103,"2007-11-21","BNGA"
825.123046875,854.591735839844,825.123046875,844.768798828125,64612837,"2007-11-22","BNGA"
844.768798828125,854.591735839844,825.123046875,834.945922851562,14041178,"2007-11-23","BNGA"
844.768798828125,854.591735839844,825.123046875,834.945922851562,51222179,"2007-11-26","BNGA"
815.300109863281,844.768798828125,815.300109863281,825.123046875,39197209,"2007-11-27","BNGA"
834.945922851562,854.591735839844,825.123046875,825.123046875,67455685,"2007-11-28","BNGA"
854.591735839844,864.414611816406,834.945922851562,834.945922851562,79612491,"2007-11-29","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,28496695,"2007-11-30","BNGA"
834.945922851562,854.591735839844,825.123046875,844.768798828125,76186311,"2007-12-03","BNGA"
854.591735839844,864.414611816406,834.945922851562,854.591735839844,4,"2007-12-04","BNGA"
854.591735839844,874.237487792969,844.768798828125,854.591735839844,64427555,"2007-12-05","BNGA"
864.414611816406,874.237487792969,854.591735839844,864.414611816406,72660364,"2007-12-06","BNGA"
874.237487792969,874.237487792969,854.591735839844,854.591735839844,21477887,"2007-12-07","BNGA"
854.591735839844,884.060363769531,854.591735839844,874.237487792969,43036709,"2007-12-10","BNGA"
884.060363769531,884.060363769531,864.414611816406,884.060363769531,19485603,"2007-12-11","BNGA"
864.414611816406,893.88330078125,854.591735839844,884.060363769531,56183548,"2007-12-12","BNGA"
884.060363769531,884.060363769531,854.591735839844,854.591735839844,17628716,"2007-12-13","BNGA"
864.414611816406,864.414611816406,834.945922851562,844.768798828125,19120130,"2007-12-14","BNGA"
844.768798828125,844.768798828125,825.123046875,834.945922851562,18448739,"2007-12-17","BNGA"
825.123046875,844.768798828125,825.123046875,825.123046875,15414501,"2007-12-18","BNGA"
834.945922851562,854.591735839844,834.945922851562,834.945922851562,21176551,"2007-12-19","BNGA"
844.768798828125,864.414611816406,844.768798828125,864.414611816406,14141963,"2007-12-26","BNGA"
864.414611816406,874.237487792969,854.591735839844,874.237487792969,17288185,"2007-12-27","BNGA"
874.237487792969,884.060363769531,864.414611816406,884.060363769531,4,"2007-12-28","BNGA"
884.060363769531,884.060363769531,884.060363769531,884.060363769531,0,"2007-12-31","BNGA"
884.060363769531,884.060363769531,844.768798828125,854.591735839844,11536315,"2008-01-02","BNGA"
834.945922851562,844.768798828125,825.123046875,844.768798828125,35413700,"2008-01-03","BNGA"
844.768798828125,844.768798828125,825.123046875,844.768798828125,19072283,"2008-01-04","BNGA"
834.945922851562,844.768798828125,825.123046875,834.945922851562,41483195,"2008-01-07","BNGA"
834.945922851562,854.591735839844,834.945922851562,844.768798828125,43165490,"2008-01-08","BNGA"
844.768798828125,844.768798828125,825.123046875,834.945922851562,24606803,"2008-01-09","BNGA"
834.945922851562,834.945922851562,805.477233886719,815.300109863281,33907016,"2008-01-14","BNGA"
825.123046875,825.123046875,776.008544921875,785.831481933594,57378206,"2008-01-15","BNGA"
776.008544921875,776.008544921875,736.716979980469,736.716979980469,42379061,"2008-01-16","BNGA"
756.36279296875,766.185668945312,736.716979980469,756.36279296875,40572058,"2008-01-17","BNGA"
736.716979980469,746.539855957031,717.071228027344,736.716979980469,20003271,"2008-01-18","BNGA"
726.894104003906,746.539855957031,717.071228027344,726.894104003906,15845127,"2008-01-21","BNGA"
687.6025390625,687.6025390625,618.84228515625,628.665161132812,37073089,"2008-01-22","BNGA"
677.779663085938,717.071228027344,667.956726074219,707.248291015625,57689724,"2008-01-23","BNGA"
736.716979980469,756.36279296875,707.248291015625,707.248291015625,57406202,"2008-01-24","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,47053346,"2008-01-25","BNGA"
707.248291015625,707.248291015625,667.956726074219,687.6025390625,59623981,"2008-01-28","BNGA"
697.425415039062,717.071228027344,687.6025390625,697.425415039062,75327602,"2008-01-29","BNGA"
707.248291015625,707.248291015625,677.779663085938,687.6025390625,31848559,"2008-01-30","BNGA"
687.6025390625,707.248291015625,677.779663085938,697.425415039062,22091760,"2008-01-31","BNGA"
707.248291015625,717.071228027344,677.779663085938,697.425415039062,21698800,"2008-02-01","BNGA"
707.248291015625,756.36279296875,697.425415039062,736.716979980469,148680227,"2008-02-04","BNGA"
736.716979980469,756.36279296875,726.894104003906,746.539855957031,104290556,"2008-02-05","BNGA"
746.539855957031,746.539855957031,717.071228027344,746.539855957031,4,"2008-02-06","BNGA"
746.539855957031,746.539855957031,717.071228027344,717.071228027344,23472208,"2008-02-11","BNGA"
726.894104003906,736.716979980469,717.071228027344,717.071228027344,10612453,"2008-02-12","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,14729367,"2008-02-13","BNGA"
746.539855957031,756.36279296875,736.716979980469,756.36279296875,50559441,"2008-02-14","BNGA"
736.716979980469,785.831481933594,736.716979980469,776.008544921875,88312066,"2008-02-15","BNGA"
746.539855957031,776.008544921875,746.539855957031,746.539855957031,4,"2008-02-18","BNGA"
756.36279296875,766.185668945312,746.539855957031,756.36279296875,7409731,"2008-02-19","BNGA"
746.539855957031,746.539855957031,726.894104003906,726.894104003906,25551025,"2008-02-20","BNGA"
736.716979980469,756.36279296875,736.716979980469,746.539855957031,50617978,"2008-02-21","BNGA"
726.894104003906,746.539855957031,726.894104003906,736.716979980469,15549390,"2008-02-22","BNGA"
746.539855957031,746.539855957031,726.894104003906,736.716979980469,44230349,"2008-02-25","BNGA"
736.716979980469,746.539855957031,726.894104003906,736.716979980469,6547459,"2008-02-26","BNGA"
736.716979980469,746.539855957031,726.894104003906,746.539855957031,18371369,"2008-02-27","BNGA"
756.36279296875,766.185668945312,726.894104003906,756.36279296875,4,"2008-02-28","BNGA"
746.539855957031,756.36279296875,736.716979980469,746.539855957031,6587163,"2008-02-29","BNGA"
726.894104003906,726.894104003906,707.248291015625,717.071228027344,22992207,"2008-03-03","BNGA"
707.248291015625,726.894104003906,687.6025390625,707.248291015625,4,"2008-03-04","BNGA"
707.248291015625,707.248291015625,687.6025390625,707.248291015625,27377371,"2008-03-05","BNGA"
707.248291015625,717.071228027344,697.425415039062,717.071228027344,31338526,"2008-03-06","BNGA"
697.425415039062,697.425415039062,667.956726074219,677.779663085938,32008390,"2008-03-10","BNGA"
667.956726074219,697.425415039062,658.133850097656,687.6025390625,16442711,"2008-03-11","BNGA"
707.248291015625,717.071228027344,687.6025390625,697.425415039062,27195144,"2008-03-12","BNGA"
677.779663085938,697.425415039062,638.488037109375,648.310974121094,26580763,"2008-03-13","BNGA"
658.133850097656,667.956726074219,638.488037109375,638.488037109375,24455625,"2008-03-14","BNGA"
609.019409179688,609.019409179688,589.373596191406,599.196472167969,23834627,"2008-03-17","BNGA"
609.019409179688,628.665161132812,579.550720214844,618.84228515625,36977903,"2008-03-18","BNGA"
638.488037109375,648.310974121094,609.019409179688,618.84228515625,20664481,"2008-03-19","BNGA"
648.310974121094,667.956726074219,628.665161132812,648.310974121094,4,"2008-03-24","BNGA"
658.133850097656,677.779663085938,648.310974121094,677.779663085938,20323441,"2008-03-25","BNGA"
687.6025390625,726.894104003906,687.6025390625,707.248291015625,94380034,"2008-03-26","BNGA"
697.425415039062,746.539855957031,687.6025390625,736.716979980469,66769533,"2008-03-27","BNGA"
756.36279296875,756.36279296875,717.071228027344,756.36279296875,4,"2008-03-28","BNGA"
746.539855957031,746.539855957031,726.894104003906,736.716979980469,31975813,"2008-03-31","BNGA"
736.716979980469,736.716979980469,697.425415039062,717.071228027344,44394252,"2008-04-01","BNGA"
726.894104003906,746.539855957031,697.425415039062,717.071228027344,68688011,"2008-04-02","BNGA"
726.894104003906,726.894104003906,677.779663085938,697.425415039062,42596411,"2008-04-03","BNGA"
697.425415039062,726.894104003906,677.779663085938,677.779663085938,30474728,"2008-04-04","BNGA"
677.779663085938,687.6025390625,667.956726074219,687.6025390625,37884459,"2008-04-07","BNGA"
687.6025390625,687.6025390625,667.956726074219,667.956726074219,43614950,"2008-04-08","BNGA"
648.310974121094,667.956726074219,628.665161132812,648.310974121094,4,"2008-04-09","BNGA"
658.133850097656,658.133850097656,618.84228515625,658.133850097656,4,"2008-04-10","BNGA"
648.310974121094,677.779663085938,648.310974121094,648.310974121094,4,"2008-04-11","BNGA"
628.665161132812,648.310974121094,628.665161132812,628.665161132812,11941491,"2008-04-14","BNGA"
648.310974121094,648.310974121094,628.665161132812,648.310974121094,4,"2008-04-15","BNGA"
648.310974121094,667.956726074219,648.310974121094,658.133850097656,84526012,"2008-04-16","BNGA"
667.956726074219,677.779663085938,638.488037109375,648.310974121094,59233057,"2008-04-17","BNGA"
658.133850097656,667.956726074219,638.488037109375,658.133850097656,4,"2008-04-18","BNGA"
667.956726074219,677.779663085938,658.133850097656,658.133850097656,34499000,"2008-04-21","BNGA"
658.133850097656,667.956726074219,648.310974121094,658.133850097656,17723393,"2008-04-22","BNGA"
658.133850097656,677.779663085938,648.310974121094,677.779663085938,9903904,"2008-04-23","BNGA"
677.779663085938,677.779663085938,658.133850097656,658.133850097656,39682300,"2008-04-24","BNGA"
667.956726074219,677.779663085938,658.133850097656,658.133850097656,34266889,"2008-04-25","BNGA"
658.133850097656,667.956726074219,648.310974121094,658.133850097656,4,"2008-04-28","BNGA"
658.133850097656,667.956726074219,648.310974121094,658.133850097656,40479926,"2008-04-29","BNGA"
658.133850097656,677.779663085938,658.133850097656,667.956726074219,38255022,"2008-04-30","BNGA"
707.248291015625,726.894104003906,697.425415039062,717.071228027344,42001881,"2008-05-05","BNGA"
726.894104003906,726.894104003906,687.6025390625,697.425415039062,20756613,"2008-05-06","BNGA"
697.425415039062,717.071228027344,687.6025390625,697.425415039062,26982376,"2008-05-07","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,29711205,"2008-05-08","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,9820935,"2008-05-09","BNGA"
687.6025390625,707.248291015625,677.779663085938,687.6025390625,41371721,"2008-05-12","BNGA"
697.425415039062,776.008544921875,697.425415039062,756.36279296875,193308117,"2008-05-13","BNGA"
756.36279296875,893.88330078125,756.36279296875,884.060363769531,399925959,"2008-05-14","BNGA"
903.706176757812,903.706176757812,854.591735839844,884.060363769531,163651885,"2008-05-15","BNGA"
893.88330078125,913.529052734375,864.414611816406,913.529052734375,170949633,"2008-05-16","BNGA"
844.768798828125,864.414611816406,834.945922851562,864.414611816406,36200637,"2008-05-21","BNGA"
854.591735839844,854.591735839844,834.945922851562,844.768798828125,34895014,"2008-05-22","BNGA"
844.768798828125,844.768798828125,795.654357910156,815.300109863281,36610394,"2008-05-23","BNGA"
785.831481933594,815.300109863281,776.008544921875,795.654357910156,14006565,"2008-05-26","BNGA"
795.654357910156,844.768798828125,795.654357910156,825.123046875,110566711,"2008-05-27","BNGA"
834.945922851562,884.060363769531,815.300109863281,884.060363769531,195877116,"2008-05-28","BNGA"
903.706176757812,942.997741699219,854.591735839844,942.997741699219,490004816,"2008-05-29","BNGA"
942.997741699219,942.997741699219,942.997741699219,942.997741699219,0,"2008-05-30","BNGA"
942.997741699219,942.997741699219,942.997741699219,942.997741699219,0,"2008-06-02","BNGA"
952.820617675781,952.820617675781,913.529052734375,942.997741699219,310811685,"2008-06-03","BNGA"
942.997741699219,972.466430664062,942.997741699219,962.6435546875,223704457,"2008-06-04","BNGA"
962.6435546875,972.466430664062,952.820617675781,962.6435546875,102319141,"2008-06-05","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,40003488,"2008-06-06","BNGA"
942.997741699219,962.6435546875,942.997741699219,952.820617675781,77040438,"2008-06-09","BNGA"
952.820617675781,962.6435546875,952.820617675781,962.6435546875,31584889,"2008-06-10","BNGA"
952.820617675781,962.6435546875,952.820617675781,962.6435546875,61117431,"2008-06-11","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,4,"2008-06-12","BNGA"
962.6435546875,962.6435546875,952.820617675781,952.820617675781,25462966,"2008-06-13","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,4,"2008-06-16","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,34428756,"2008-06-17","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,4,"2008-06-18","BNGA"
962.6435546875,962.6435546875,952.820617675781,962.6435546875,4,"2008-06-19","BNGA"
942.997741699219,952.820617675781,923.351989746094,942.997741699219,4,"2008-06-20","BNGA"
942.997741699219,952.820617675781,933.174865722656,942.997741699219,4,"2008-06-23","BNGA"
942.997741699219,942.997741699219,933.174865722656,942.997741699219,57595556,"2008-06-24","BNGA"
952.820617675781,962.6435546875,942.997741699219,952.820617675781,4,"2008-06-25","BNGA"
972.466430664062,972.466430664062,952.820617675781,972.466430664062,4,"2008-06-26","BNGA"
962.6435546875,972.466430664062,952.820617675781,962.6435546875,122193631,"2008-06-27","BNGA"
942.997741699219,962.6435546875,942.997741699219,942.997741699219,4,"2008-06-30","BNGA"
923.351989746094,942.997741699219,913.529052734375,923.351989746094,4,"2008-07-01","BNGA"
893.88330078125,942.997741699219,893.88330078125,893.88330078125,4,"2008-07-02","BNGA"
884.060363769531,903.706176757812,874.237487792969,884.060363769531,4,"2008-07-03","BNGA"
893.88330078125,903.706176757812,884.060363769531,893.88330078125,4,"2008-07-04","BNGA"
903.706176757812,903.706176757812,884.060363769531,903.706176757812,4,"2008-07-07","BNGA"
884.060363769531,903.706176757812,884.060363769531,884.060363769531,4,"2008-07-08","BNGA"
884.060363769531,903.706176757812,884.060363769531,884.060363769531,4,"2008-07-09","BNGA"
884.060363769531,884.060363769531,874.237487792969,884.060363769531,27995,"2008-07-10","BNGA"
874.237487792969,884.060363769531,874.237487792969,874.237487792969,4,"2008-07-11","BNGA"
874.237487792969,884.060363769531,874.237487792969,874.237487792969,4,"2008-07-14","BNGA"
854.591735839844,874.237487792969,854.591735839844,854.591735839844,4,"2008-07-15","BNGA"
864.414611816406,874.237487792969,854.591735839844,864.414611816406,4,"2008-07-16","BNGA"
854.591735839844,874.237487792969,854.591735839844,854.591735839844,4,"2008-07-17","BNGA"
854.591735839844,854.591735839844,854.591735839844,854.591735839844,996142,"2008-07-18","BNGA"
864.414611816406,923.351989746094,864.414611816406,923.351989746094,2095614,"2008-07-21","BNGA"
923.351989746094,942.997741699219,923.351989746094,923.351989746094,4,"2008-07-22","BNGA"
933.174865722656,933.174865722656,923.351989746094,933.174865722656,4,"2008-07-23","BNGA"
952.820617675781,952.820617675781,942.997741699219,952.820617675781,4,"2008-07-24","BNGA"
952.820617675781,952.820617675781,933.174865722656,952.820617675781,4,"2008-07-25","BNGA"
952.820617675781,952.820617675781,942.997741699219,952.820617675781,4,"2008-07-28","BNGA"
942.997741699219,952.820617675781,942.997741699219,942.997741699219,4,"2008-07-29","BNGA"
942.997741699219,942.997741699219,942.997741699219,942.997741699219,228547,"2008-07-31","BNGA"
933.174865722656,942.997741699219,923.351989746094,933.174865722656,400085,"2008-08-01","BNGA"
933.174865722656,933.174865722656,933.174865722656,933.174865722656,3,"2008-08-04","BNGA"
933.174865722656,933.174865722656,903.706176757812,933.174865722656,4,"2008-08-05","BNGA"
933.174865722656,933.174865722656,913.529052734375,933.174865722656,4,"2008-08-06","BNGA"
913.529052734375,923.351989746094,903.706176757812,913.529052734375,4,"2008-08-07","BNGA"
923.351989746094,923.351989746094,913.529052734375,923.351989746094,4,"2008-08-08","BNGA"
923.351989746094,923.351989746094,903.706176757812,923.351989746094,4,"2008-08-11","BNGA"
913.529052734375,923.351989746094,893.88330078125,913.529052734375,4,"2008-08-12","BNGA"
913.529052734375,913.529052734375,893.88330078125,913.529052734375,4,"2008-08-13","BNGA"
913.529052734375,913.529052734375,893.88330078125,913.529052734375,4,"2008-08-14","BNGA"
933.174865722656,933.174865722656,913.529052734375,933.174865722656,4,"2008-08-15","BNGA"
874.237487792969,903.706176757812,874.237487792969,874.237487792969,4,"2008-08-19","BNGA"
903.706176757812,903.706176757812,874.237487792969,903.706176757812,4,"2008-08-20","BNGA"
903.706176757812,903.706176757812,874.237487792969,903.706176757812,4,"2008-08-21","BNGA"
913.529052734375,913.529052734375,884.060363769531,913.529052734375,4,"2008-08-22","BNGA"
913.529052734375,913.529052734375,913.529052734375,913.529052734375,10180,"2008-08-25","BNGA"
874.237487792969,913.529052734375,864.414611816406,874.237487792969,4,"2008-08-26","BNGA"
874.237487792969,874.237487792969,864.414611816406,874.237487792969,776247,"2008-08-27","BNGA"
864.414611816406,884.060363769531,864.414611816406,864.414611816406,4,"2008-08-28","BNGA"
874.237487792969,874.237487792969,864.414611816406,874.237487792969,154740,"2008-08-29","BNGA"
864.414611816406,874.237487792969,864.414611816406,864.414611816406,4,"2008-09-01","BNGA"
874.237487792969,884.060363769531,854.591735839844,874.237487792969,4,"2008-09-02","BNGA"
854.591735839844,864.414611816406,854.591735839844,854.591735839844,4,"2008-09-03","BNGA"
844.768798828125,844.768798828125,834.945922851562,844.768798828125,712621,"2008-09-04","BNGA"
834.945922851562,844.768798828125,834.945922851562,834.945922851562,198006,"2008-09-05","BNGA"
815.300109863281,834.945922851562,815.300109863281,815.300109863281,4,"2008-09-08","BNGA"
815.300109863281,815.300109863281,766.185668945312,815.300109863281,195461,"2008-09-09","BNGA"
766.185668945312,805.477233886719,766.185668945312,766.185668945312,4,"2008-09-10","BNGA"
815.300109863281,815.300109863281,776.008544921875,815.300109863281,4,"2008-09-11","BNGA"
815.300109863281,815.300109863281,756.36279296875,756.36279296875,247890,"2008-09-12","BNGA"
766.185668945312,766.185668945312,707.248291015625,707.248291015625,42248,"2008-09-15","BNGA"
658.133850097656,687.6025390625,648.310974121094,658.133850097656,4,"2008-09-16","BNGA"
658.133850097656,736.716979980469,658.133850097656,697.425415039062,515123,"2008-09-17","BNGA"
677.779663085938,687.6025390625,677.779663085938,677.779663085938,4,"2008-09-18","BNGA"
687.6025390625,746.539855957031,687.6025390625,746.539855957031,570096,"2008-09-19","BNGA"
756.36279296875,785.831481933594,726.894104003906,756.36279296875,4,"2008-09-22","BNGA"
726.894104003906,726.894104003906,687.6025390625,687.6025390625,453532,"2008-09-23","BNGA"
736.716979980469,736.716979980469,707.248291015625,736.716979980469,4,"2008-09-24","BNGA"
736.716979980469,736.716979980469,736.716979980469,736.716979980469,95694,"2008-09-25","BNGA"
707.248291015625,736.716979980469,707.248291015625,707.248291015625,4,"2008-09-26","BNGA"
648.310974121094,687.6025390625,609.019409179688,609.019409179688,360891,"2008-10-06","BNGA"
609.019409179688,618.84228515625,589.373596191406,609.019409179688,208187,"2008-10-07","BNGA"
599.196472167969,599.196472167969,559.904907226562,559.904907226562,111983,"2008-10-08","BNGA"
559.904907226562,559.904907226562,559.904907226562,559.904907226562,0,"2008-10-09","BNGA"
559.904907226562,559.904907226562,559.904907226562,559.904907226562,0,"2008-10-10","BNGA"
530.436218261719,559.904907226562,520.613342285156,530.436218261719,804243,"2008-10-13","BNGA"
569.727783203125,579.550720214844,569.727783203125,569.727783203125,2244247,"2008-10-14","BNGA"
579.550720214844,599.196472167969,520.613342285156,520.613342285156,503415,"2008-10-15","BNGA"
471.498870849609,491.144653320312,471.498870849609,471.498870849609,440806,"2008-10-16","BNGA"
491.144653320312,510.790435791016,481.32177734375,491.144653320312,4,"2008-10-17","BNGA"
471.498870849609,491.144653320312,461.675994873047,471.498870849609,177137,"2008-10-20","BNGA"
491.144653320312,505.878997802734,486.233215332031,491.144653320312,2228976,"2008-10-21","BNGA"
461.675994873047,500.967559814453,442.030181884766,461.675994873047,4,"2008-10-22","BNGA"
422.384399414062,456.764526367188,422.384399414062,422.384399414062,4,"2008-10-23","BNGA"
432.207305908203,442.030181884766,422.384399414062,427.295867919922,1839580,"2008-10-24","BNGA"
388.004272460938,392.915740966797,388.004272460938,388.004272460938,4,"2008-10-27","BNGA"
353.624145507812,388.004272460938,353.624145507812,378.181396484375,286066,"2008-10-28","BNGA"
392.915740966797,412.5615234375,383.092834472656,392.915740966797,4,"2008-10-29","BNGA"
432.207305908203,432.207305908203,412.5615234375,432.207305908203,4,"2008-10-30","BNGA"
461.675994873047,491.144653320312,442.030181884766,461.675994873047,4,"2008-10-31","BNGA"
510.790435791016,520.613342285156,481.32177734375,510.790435791016,4,"2008-11-03","BNGA"
530.436218261719,530.436218261719,491.144653320312,500.967559814453,414338,"2008-11-04","BNGA"
500.967559814453,579.550720214844,500.967559814453,540.259155273438,958475,"2008-11-05","BNGA"
510.790435791016,510.790435791016,500.967559814453,510.790435791016,4,"2008-11-06","BNGA"
491.144653320312,540.259155273438,461.675994873047,491.144653320312,4,"2008-11-07","BNGA"
520.613342285156,520.613342285156,481.32177734375,491.144653320312,471856,"2008-11-10","BNGA"
471.498870849609,491.144653320312,442.030181884766,471.498870849609,4,"2008-11-11","BNGA"
471.498870849609,486.233215332031,461.675994873047,471.498870849609,4,"2008-11-12","BNGA"
456.764526367188,486.233215332031,451.853088378906,456.764526367188,4,"2008-11-13","BNGA"
491.144653320312,491.144653320312,481.32177734375,491.144653320312,4,"2008-11-14","BNGA"
471.498870849609,481.32177734375,471.498870849609,471.498870849609,4,"2008-11-17","BNGA"
442.030181884766,451.853088378906,442.030181884766,442.030181884766,1569293,"2008-11-18","BNGA"
442.030181884766,471.498870849609,442.030181884766,471.498870849609,80933,"2008-11-19","BNGA"
481.32177734375,481.32177734375,432.207305908203,432.207305908203,1089292,"2008-11-20","BNGA"
397.827178955078,407.650054931641,392.915740966797,397.827178955078,4,"2008-11-21","BNGA"
417.472961425781,417.472961425781,392.915740966797,392.915740966797,135907,"2008-11-24","BNGA"
392.915740966797,402.738616943359,378.181396484375,392.915740966797,1258285,"2008-11-25","BNGA"
397.827178955078,422.384399414062,388.004272460938,397.827178955078,4,"2008-11-26","BNGA"
407.650054931641,422.384399414062,397.827178955078,407.650054931641,1455273,"2008-11-27","BNGA"
407.650054931641,417.472961425781,397.827178955078,412.5615234375,644922,"2008-11-28","BNGA"
407.650054931641,412.5615234375,397.827178955078,407.650054931641,4,"2008-12-01","BNGA"
388.004272460938,397.827178955078,383.092834472656,388.004272460938,4,"2008-12-02","BNGA"
392.915740966797,392.915740966797,383.092834472656,392.915740966797,4,"2008-12-03","BNGA"
392.915740966797,407.650054931641,392.915740966797,392.915740966797,4,"2008-12-04","BNGA"
397.827178955078,397.827178955078,392.915740966797,397.827178955078,4,"2008-12-05","BNGA"
397.827178955078,402.738616943359,392.915740966797,397.827178955078,570605,"2008-12-09","BNGA"
407.650054931641,412.5615234375,392.915740966797,407.650054931641,4,"2008-12-10","BNGA"
407.650054931641,417.472961425781,407.650054931641,407.650054931641,4,"2008-12-11","BNGA"
407.650054931641,417.472961425781,407.650054931641,407.650054931641,4,"2008-12-12","BNGA"
412.5615234375,427.295867919922,412.5615234375,412.5615234375,1556567,"2008-12-15","BNGA"
402.738616943359,417.472961425781,402.738616943359,402.738616943359,4,"2008-12-16","BNGA"
417.472961425781,432.207305908203,407.650054931641,417.472961425781,4,"2008-12-17","BNGA"
422.384399414062,422.384399414062,407.650054931641,422.384399414062,4,"2008-12-18","BNGA"
417.472961425781,491.144653320312,417.472961425781,476.410308837891,2500281,"2008-12-19","BNGA"
446.941650390625,471.498870849609,446.941650390625,446.941650390625,4,"2008-12-22","BNGA"
432.207305908203,442.030181884766,432.207305908203,432.207305908203,4,"2008-12-23","BNGA"
422.384399414062,432.207305908203,422.384399414062,422.384399414062,166956,"2008-12-24","BNGA"
417.472961425781,486.233215332031,417.472961425781,486.233215332031,1132049,"2008-12-30","BNGA"
486.233215332031,486.233215332031,486.233215332031,486.233215332031,0,"2008-12-31","BNGA"
486.233215332031,491.144653320312,451.853088378906,486.233215332031,2600557,"2009-01-05","BNGA"
476.410308837891,496.056121826172,476.410308837891,476.410308837891,1153937,"2009-01-06","BNGA"
471.498870849609,500.967559814453,471.498870849609,471.498870849609,4,"2009-01-07","BNGA"
456.764526367188,471.498870849609,456.764526367188,456.764526367188,268250,"2009-01-08","BNGA"
461.675994873047,471.498870849609,456.764526367188,461.675994873047,4,"2009-01-09","BNGA"
442.030181884766,451.853088378906,442.030181884766,442.030181884766,4,"2009-01-12","BNGA"
432.207305908203,442.030181884766,422.384399414062,432.207305908203,4,"2009-01-13","BNGA"
432.207305908203,442.030181884766,432.207305908203,432.207305908203,4,"2009-01-14","BNGA"
407.650054931641,422.384399414062,407.650054931641,407.650054931641,4,"2009-01-15","BNGA"
397.827178955078,412.5615234375,392.915740966797,397.827178955078,4,"2009-01-16","BNGA"
388.004272460938,397.827178955078,388.004272460938,388.004272460938,4,"2009-01-19","BNGA"
392.915740966797,392.915740966797,383.092834472656,392.915740966797,4,"2009-01-20","BNGA"
392.915740966797,392.915740966797,383.092834472656,392.915740966797,4,"2009-01-21","BNGA"
392.915740966797,392.915740966797,388.004272460938,392.915740966797,4,"2009-01-22","BNGA"
392.915740966797,392.915740966797,388.004272460938,392.915740966797,135907,"2009-01-23","BNGA"
412.5615234375,412.5615234375,388.004272460938,412.5615234375,4,"2009-01-27","BNGA"
412.5615234375,412.5615234375,412.5615234375,412.5615234375,310499,"2009-01-28","BNGA"
407.650054931641,427.295867919922,407.650054931641,407.650054931641,736035,"2009-01-29","BNGA"
417.472961425781,417.472961425781,407.650054931641,417.472961425781,4,"2009-01-30","BNGA"
392.915740966797,407.650054931641,388.004272460938,392.915740966797,4,"2009-02-02","BNGA"
402.738616943359,407.650054931641,392.915740966797,402.738616943359,165938,"2009-02-03","BNGA"
412.5615234375,412.5615234375,402.738616943359,412.5615234375,4,"2009-02-04","BNGA"
407.650054931641,407.650054931641,407.650054931641,407.650054931641,168992,"2009-02-05","BNGA"
412.5615234375,412.5615234375,397.827178955078,412.5615234375,4,"2009-02-06","BNGA"
412.5615234375,412.5615234375,397.827178955078,412.5615234375,536501,"2009-02-09","BNGA"
412.5615234375,412.5615234375,402.738616943359,412.5615234375,4,"2009-02-10","BNGA"
412.5615234375,412.5615234375,402.738616943359,412.5615234375,4,"2009-02-11","BNGA"
402.738616943359,412.5615234375,402.738616943359,402.738616943359,4,"2009-02-12","BNGA"
417.472961425781,417.472961425781,407.650054931641,417.472961425781,4,"2009-02-13","BNGA"
407.650054931641,412.5615234375,407.650054931641,407.650054931641,4,"2009-02-16","BNGA"
407.650054931641,412.5615234375,402.738616943359,407.650054931641,460658,"2009-02-17","BNGA"
417.472961425781,417.472961425781,407.650054931641,417.472961425781,4,"2009-02-18","BNGA"
427.295867919922,432.207305908203,412.5615234375,427.295867919922,4,"2009-02-19","BNGA"
417.472961425781,432.207305908203,412.5615234375,417.472961425781,4,"2009-02-20","BNGA"
402.738616943359,412.5615234375,402.738616943359,402.738616943359,4,"2009-02-23","BNGA"
407.650054931641,412.5615234375,402.738616943359,407.650054931641,4,"2009-02-24","BNGA"
392.915740966797,412.5615234375,392.915740966797,392.915740966797,4,"2009-02-25","BNGA"
397.827178955078,402.738616943359,392.915740966797,397.827178955078,4,"2009-02-26","BNGA"
388.004272460938,397.827178955078,383.092834472656,388.004272460938,4,"2009-02-27","BNGA"
388.004272460938,392.915740966797,383.092834472656,388.004272460938,4,"2009-03-02","BNGA"
383.092834472656,407.650054931641,373.269927978516,383.092834472656,4,"2009-03-03","BNGA"
378.181396484375,402.738616943359,378.181396484375,397.827178955078,344603,"2009-03-04","BNGA"
392.915740966797,397.827178955078,392.915740966797,392.915740966797,4,"2009-03-05","BNGA"
392.915740966797,397.827178955078,392.915740966797,392.915740966797,92640,"2009-03-06","BNGA"
392.915740966797,397.827178955078,392.915740966797,392.915740966797,119109,"2009-03-10","BNGA"
392.915740966797,397.827178955078,392.915740966797,392.915740966797,4,"2009-03-11","BNGA"
388.004272460938,392.915740966797,388.004272460938,388.004272460938,4,"2009-03-12","BNGA"
388.004272460938,397.827178955078,388.004272460938,388.004272460938,4,"2009-03-13","BNGA"
388.004272460938,397.827178955078,388.004272460938,388.004272460938,4,"2009-03-16","BNGA"
388.004272460938,397.827178955078,388.004272460938,388.004272460938,4,"2009-03-17","BNGA"
388.004272460938,392.915740966797,378.181396484375,388.004272460938,1833472,"2009-03-18","BNGA"
388.004272460938,392.915740966797,383.092834472656,388.004272460938,417901,"2009-03-19","BNGA"
388.004272460938,392.915740966797,388.004272460938,388.004272460938,95185,"2009-03-20","BNGA"
388.004272460938,407.650054931641,388.004272460938,388.004272460938,1888954,"2009-03-23","BNGA"
392.915740966797,397.827178955078,388.004272460938,392.915740966797,3571758,"2009-03-24","BNGA"
388.004272460938,427.295867919922,388.004272460938,427.295867919922,10017924,"2009-03-25","BNGA"
427.295867919922,486.233215332031,427.295867919922,481.32177734375,25547971,"2009-03-27","BNGA"
471.498870849609,481.32177734375,446.941650390625,471.498870849609,4,"2009-03-30","BNGA"
461.675994873047,476.410308837891,451.853088378906,461.675994873047,4,"2009-03-31","BNGA"
471.498870849609,476.410308837891,461.675994873047,471.498870849609,2234575,"2009-04-01","BNGA"
500.967559814453,500.967559814453,466.587432861328,500.967559814453,4,"2009-04-02","BNGA"
510.790435791016,618.84228515625,481.32177734375,618.84228515625,10383906,"2009-04-03","BNGA"
628.665161132812,648.310974121094,550.08203125,559.904907226562,23236534,"2009-04-06","BNGA"
540.259155273438,559.904907226562,530.436218261719,540.259155273438,4,"2009-04-07","BNGA"
540.259155273438,550.08203125,520.613342285156,540.259155273438,4,"2009-04-08","BNGA"
540.259155273438,540.259155273438,540.259155273438,540.259155273438,0,"2009-04-09","BNGA"
559.904907226562,579.550720214844,550.08203125,559.904907226562,4,"2009-04-13","BNGA"
589.373596191406,609.019409179688,559.904907226562,589.373596191406,4,"2009-04-14","BNGA"
579.550720214844,609.019409179688,569.727783203125,579.550720214844,4,"2009-04-15","BNGA"
579.550720214844,599.196472167969,569.727783203125,579.550720214844,1660406,"2009-04-16","BNGA"
589.373596191406,609.019409179688,579.550720214844,599.196472167969,6297024,"2009-04-17","BNGA"
599.196472167969,648.310974121094,589.373596191406,648.310974121094,16062986,"2009-04-20","BNGA"
648.310974121094,687.6025390625,628.665161132812,648.310974121094,4,"2009-04-22","BNGA"
638.488037109375,658.133850097656,628.665161132812,638.488037109375,4,"2009-04-23","BNGA"
638.488037109375,638.488037109375,599.196472167969,599.196472167969,904010,"2009-04-24","BNGA"
589.373596191406,599.196472167969,589.373596191406,589.373596191406,4,"2009-04-27","BNGA"
579.550720214844,609.019409179688,579.550720214844,579.550720214844,4,"2009-04-28","BNGA"
599.196472167969,717.071228027344,579.550720214844,707.248291015625,12808853,"2009-04-29","BNGA"
736.716979980469,736.716979980469,667.956726074219,687.6025390625,16900316,"2009-04-30","BNGA"
717.071228027344,756.36279296875,687.6025390625,756.36279296875,15511723,"2009-05-01","BNGA"
736.716979980469,805.477233886719,726.894104003906,736.716979980469,4,"2009-05-04","BNGA"
756.36279296875,756.36279296875,707.248291015625,717.071228027344,4290996,"2009-05-05","BNGA"
726.894104003906,736.716979980469,707.248291015625,726.894104003906,4,"2009-05-06","BNGA"
717.071228027344,736.716979980469,717.071228027344,717.071228027344,4,"2009-05-07","BNGA"
726.894104003906,726.894104003906,707.248291015625,726.894104003906,1251158,"2009-05-08","BNGA"
736.716979980469,756.36279296875,717.071228027344,736.716979980469,4,"2009-05-11","BNGA"
736.716979980469,785.831481933594,717.071228027344,736.716979980469,13409491,"2009-05-12","BNGA"
717.071228027344,736.716979980469,717.071228027344,717.071228027344,4,"2009-05-13","BNGA"
717.071228027344,726.894104003906,707.248291015625,717.071228027344,778283,"2009-05-14","BNGA"
707.248291015625,736.716979980469,648.310974121094,707.248291015625,4,"2009-05-15","BNGA"
687.6025390625,726.894104003906,677.779663085938,687.6025390625,4,"2009-05-18","BNGA"
697.425415039062,707.248291015625,687.6025390625,697.425415039062,5663809,"2009-05-19","BNGA"
687.6025390625,717.071228027344,687.6025390625,687.6025390625,4,"2009-05-20","BNGA"
687.6025390625,687.6025390625,687.6025390625,687.6025390625,0,"2009-05-21","BNGA"
687.6025390625,687.6025390625,667.956726074219,687.6025390625,965092,"2009-05-22","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-05-25","BNGA"
667.956726074219,697.425415039062,667.956726074219,667.956726074219,4,"2009-05-26","BNGA"
677.779663085938,687.6025390625,667.956726074219,677.779663085938,4,"2009-05-27","BNGA"
667.956726074219,687.6025390625,667.956726074219,667.956726074219,4,"2009-05-28","BNGA"
677.779663085938,687.6025390625,667.956726074219,677.779663085938,1446620,"2009-05-29","BNGA"
697.425415039062,697.425415039062,677.779663085938,697.425415039062,4,"2009-06-01","BNGA"
687.6025390625,707.248291015625,677.779663085938,687.6025390625,4,"2009-06-02","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-06-03","BNGA"
677.779663085938,687.6025390625,677.779663085938,677.779663085938,607763,"2009-06-04","BNGA"
707.248291015625,707.248291015625,687.6025390625,707.248291015625,4,"2009-06-05","BNGA"
697.425415039062,707.248291015625,687.6025390625,697.425415039062,4,"2009-06-08","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,484073,"2009-06-09","BNGA"
687.6025390625,707.248291015625,677.779663085938,687.6025390625,4,"2009-06-10","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-06-11","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-06-12","BNGA"
677.779663085938,687.6025390625,667.956726074219,677.779663085938,946767,"2009-06-15","BNGA"
658.133850097656,667.956726074219,648.310974121094,658.133850097656,4,"2009-06-16","BNGA"
667.956726074219,667.956726074219,658.133850097656,667.956726074219,4,"2009-06-17","BNGA"
648.310974121094,677.779663085938,648.310974121094,648.310974121094,4,"2009-06-18","BNGA"
648.310974121094,667.956726074219,648.310974121094,648.310974121094,727382,"2009-06-19","BNGA"
638.488037109375,667.956726074219,638.488037109375,638.488037109375,4,"2009-06-22","BNGA"
638.488037109375,638.488037109375,579.550720214844,589.373596191406,1045516,"2009-06-23","BNGA"
609.019409179688,618.84228515625,599.196472167969,609.019409179688,4,"2009-06-24","BNGA"
609.019409179688,628.665161132812,609.019409179688,609.019409179688,4,"2009-06-25","BNGA"
618.84228515625,628.665161132812,609.019409179688,618.84228515625,786428,"2009-06-26","BNGA"
609.019409179688,618.84228515625,609.019409179688,609.019409179688,420955,"2009-06-29","BNGA"
609.019409179688,618.84228515625,599.196472167969,609.019409179688,4,"2009-06-30","BNGA"
618.84228515625,628.665161132812,609.019409179688,618.84228515625,4,"2009-07-01","BNGA"
628.665161132812,638.488037109375,618.84228515625,618.84228515625,1028210,"2009-07-02","BNGA"
638.488037109375,638.488037109375,618.84228515625,638.488037109375,4,"2009-07-03","BNGA"
628.665161132812,638.488037109375,618.84228515625,628.665161132812,4,"2009-07-06","BNGA"
628.665161132812,638.488037109375,618.84228515625,628.665161132812,517668,"2009-07-07","BNGA"
628.665161132812,628.665161132812,628.665161132812,628.665161132812,0,"2009-07-08","BNGA"
628.665161132812,648.310974121094,618.84228515625,628.665161132812,4,"2009-07-09","BNGA"
628.665161132812,628.665161132812,609.019409179688,618.84228515625,312026,"2009-07-10","BNGA"
609.019409179688,618.84228515625,589.373596191406,609.019409179688,4,"2009-07-13","BNGA"
618.84228515625,638.488037109375,609.019409179688,618.84228515625,4,"2009-07-14","BNGA"
628.665161132812,638.488037109375,618.84228515625,628.665161132812,4,"2009-07-15","BNGA"
628.665161132812,648.310974121094,628.665161132812,628.665161132812,4,"2009-07-16","BNGA"
589.373596191406,648.310974121094,589.373596191406,638.488037109375,995124,"2009-07-17","BNGA"
638.488037109375,638.488037109375,638.488037109375,638.488037109375,0,"2009-07-20","BNGA"
667.956726074219,667.956726074219,638.488037109375,667.956726074219,4,"2009-07-21","BNGA"
648.310974121094,667.956726074219,648.310974121094,648.310974121094,4,"2009-07-22","BNGA"
648.310974121094,658.133850097656,648.310974121094,648.310974121094,412302,"2009-07-23","BNGA"
638.488037109375,658.133850097656,638.488037109375,638.488037109375,4,"2009-07-24","BNGA"
648.310974121094,648.310974121094,638.488037109375,648.310974121094,163902,"2009-07-27","BNGA"
658.133850097656,677.779663085938,638.488037109375,658.133850097656,4,"2009-07-28","BNGA"
667.956726074219,667.956726074219,648.310974121094,667.956726074219,760977,"2009-07-29","BNGA"
687.6025390625,697.425415039062,658.133850097656,687.6025390625,4,"2009-07-30","BNGA"
687.6025390625,707.248291015625,677.779663085938,687.6025390625,4,"2009-07-31","BNGA"
697.425415039062,697.425415039062,658.133850097656,658.133850097656,2065073,"2009-08-03","BNGA"
677.779663085938,687.6025390625,677.779663085938,677.779663085938,2123101,"2009-08-04","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-08-05","BNGA"
677.779663085938,687.6025390625,667.956726074219,677.779663085938,1431350,"2009-08-06","BNGA"
677.779663085938,687.6025390625,677.779663085938,677.779663085938,782865,"2009-08-07","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,3653709,"2009-08-10","BNGA"
687.6025390625,697.425415039062,677.779663085938,687.6025390625,4,"2009-08-11","BNGA"
687.6025390625,687.6025390625,687.6025390625,687.6025390625,1853832,"2009-08-12","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,986471,"2009-08-13","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,131834,"2009-08-14","BNGA"
667.956726074219,687.6025390625,667.956726074219,667.956726074219,4,"2009-08-18","BNGA"
667.956726074219,687.6025390625,667.956726074219,667.956726074219,4,"2009-08-19","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,4,"2009-08-20","BNGA"
677.779663085938,687.6025390625,667.956726074219,677.779663085938,4,"2009-08-21","BNGA"
667.956726074219,687.6025390625,667.956726074219,667.956726074219,4,"2009-08-24","BNGA"
677.779663085938,677.779663085938,667.956726074219,677.779663085938,4,"2009-08-25","BNGA"
677.779663085938,677.779663085938,667.956726074219,677.779663085938,4,"2009-08-26","BNGA"
658.133850097656,677.779663085938,658.133850097656,658.133850097656,4,"2009-08-27","BNGA"
658.133850097656,697.425415039062,658.133850097656,697.425415039062,1710799,"2009-08-28","BNGA"
677.779663085938,697.425415039062,667.956726074219,677.779663085938,4,"2009-08-31","BNGA"
677.779663085938,677.779663085938,667.956726074219,677.779663085938,4,"2009-09-01","BNGA"
667.956726074219,677.779663085938,648.310974121094,667.956726074219,4,"2009-09-02","BNGA"
677.779663085938,677.779663085938,658.133850097656,677.779663085938,4,"2009-09-03","BNGA"
677.779663085938,677.779663085938,658.133850097656,677.779663085938,39194,"2009-09-04","BNGA"
687.6025390625,687.6025390625,658.133850097656,687.6025390625,4,"2009-09-07","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-09-08","BNGA"
697.425415039062,717.071228027344,667.956726074219,697.425415039062,4,"2009-09-09","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,4,"2009-09-10","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,297264,"2009-09-11","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,211750,"2009-09-14","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,194952,"2009-09-15","BNGA"
687.6025390625,687.6025390625,667.956726074219,687.6025390625,4,"2009-09-16","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-09-17","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,4,"2009-09-24","BNGA"
677.779663085938,677.779663085938,667.956726074219,677.779663085938,768103,"2009-09-25","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,307445,"2009-09-28","BNGA"
677.779663085938,687.6025390625,677.779663085938,677.779663085938,4,"2009-09-29","BNGA"
687.6025390625,687.6025390625,677.779663085938,687.6025390625,4,"2009-09-30","BNGA"
687.6025390625,697.425415039062,677.779663085938,687.6025390625,4,"2009-10-01","BNGA"
687.6025390625,687.6025390625,687.6025390625,687.6025390625,599110,"2009-10-02","BNGA"
707.248291015625,707.248291015625,687.6025390625,707.248291015625,4,"2009-10-05","BNGA"
726.894104003906,756.36279296875,707.248291015625,726.894104003906,4,"2009-10-06","BNGA"
707.248291015625,726.894104003906,707.248291015625,707.248291015625,4,"2009-10-07","BNGA"
707.248291015625,707.248291015625,697.425415039062,707.248291015625,626088,"2009-10-08","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,280976,"2009-10-09","BNGA"
697.425415039062,707.248291015625,687.6025390625,697.425415039062,4,"2009-10-12","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,353256,"2009-10-13","BNGA"
697.425415039062,707.248291015625,687.6025390625,697.425415039062,447424,"2009-10-14","BNGA"
687.6025390625,697.425415039062,687.6025390625,687.6025390625,4,"2009-10-15","BNGA"
687.6025390625,687.6025390625,687.6025390625,687.6025390625,556353,"2009-10-16","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,4,"2009-10-19","BNGA"
687.6025390625,707.248291015625,687.6025390625,687.6025390625,4,"2009-10-20","BNGA"
707.248291015625,707.248291015625,687.6025390625,707.248291015625,4,"2009-10-21","BNGA"
687.6025390625,707.248291015625,677.779663085938,687.6025390625,4,"2009-10-22","BNGA"
697.425415039062,717.071228027344,687.6025390625,697.425415039062,4,"2009-10-23","BNGA"
697.425415039062,707.248291015625,697.425415039062,697.425415039062,274359,"2009-10-26","BNGA"
687.6025390625,697.425415039062,677.779663085938,687.6025390625,4,"2009-10-27","BNGA"
667.956726074219,687.6025390625,667.956726074219,667.956726074219,4,"2009-10-28","BNGA"
697.425415039062,697.425415039062,648.310974121094,658.133850097656,500361,"2009-10-29","BNGA"
667.956726074219,667.956726074219,658.133850097656,667.956726074219,1213491,"2009-10-30","BNGA"
648.310974121094,658.133850097656,648.310974121094,648.310974121094,722801,"2009-11-02","BNGA"
658.133850097656,667.956726074219,648.310974121094,658.133850097656,4,"2009-11-03","BNGA"
667.956726074219,667.956726074219,658.133850097656,667.956726074219,4,"2009-11-04","BNGA"
667.956726074219,667.956726074219,658.133850097656,667.956726074219,99257,"2009-11-05","BNGA"
677.779663085938,677.779663085938,667.956726074219,677.779663085938,444370,"2009-11-06","BNGA"
667.956726074219,677.779663085938,667.956726074219,667.956726074219,38176,"2009-11-09","BNGA"
658.133850097656,677.779663085938,658.133850097656,658.133850097656,4,"2009-11-10","BNGA"
658.133850097656,667.956726074219,658.133850097656,658.133850097656,4,"2009-11-11","BNGA"
667.956726074219,677.779663085938,658.133850097656,667.956726074219,231092,"2009-11-12","BNGA"
667.956726074219,667.956726074219,658.133850097656,667.956726074219,4,"2009-11-13","BNGA"
667.956726074219,677.779663085938,658.133850097656,667.956726074219,487127,"2009-11-16","BNGA"
667.956726074219,667.956726074219,667.956726074219,667.956726074219,463712,"2009-11-17","BNGA"
687.6025390625,687.6025390625,658.133850097656,687.6025390625,4,"2009-11-18","BNGA"
667.956726074219,677.779663085938,667.956726074219,667.956726074219,4,"2009-11-19","BNGA"
677.779663085938,687.6025390625,658.133850097656,677.779663085938,4,"2009-11-20","BNGA"
687.6025390625,707.248291015625,687.6025390625,687.6025390625,805261,"2009-11-23","BNGA"
697.425415039062,707.248291015625,687.6025390625,697.425415039062,2840812,"2009-11-24","BNGA"
697.425415039062,746.539855957031,697.425415039062,736.716979980469,12781875,"2009-11-25","BNGA"
717.071228027344,726.894104003906,707.248291015625,717.071228027344,4,"2009-11-26","BNGA"
717.071228027344,717.071228027344,697.425415039062,717.071228027344,4,"2009-11-30","BNGA"
697.425415039062,707.248291015625,697.425415039062,697.425415039062,234655,"2009-12-01","BNGA"
707.248291015625,707.248291015625,697.425415039062,707.248291015625,412302,"2009-12-02","BNGA"
707.248291015625,707.248291015625,697.425415039062,697.425415039062,389905,"2009-12-03","BNGA"
697.425415039062,707.248291015625,697.425415039062,707.248291015625,289120,"2009-12-04","BNGA"
697.425415039062,707.248291015625,697.425415039062,697.425415039062,4,"2009-12-07","BNGA"
697.425415039062,707.248291015625,687.6025390625,707.248291015625,430626,"2009-12-08","BNGA"
707.248291015625,717.071228027344,707.248291015625,707.248291015625,379725,"2009-12-09","BNGA"
707.248291015625,707.248291015625,707.248291015625,707.248291015625,31049,"2009-12-10","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,4,"2009-12-11","BNGA"
697.425415039062,697.425415039062,697.425415039062,697.425415039062,116564,"2009-12-14","BNGA"
687.6025390625,707.248291015625,687.6025390625,687.6025390625,4,"2009-12-15","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,4,"2009-12-16","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,4,"2009-12-17","BNGA"
677.779663085938,697.425415039062,677.779663085938,677.779663085938,4,"2009-12-21","BNGA"
677.779663085938,717.071228027344,677.779663085938,717.071228027344,400085,"2009-12-22","BNGA"
697.425415039062,717.071228027344,697.425415039062,697.425415039062,4,"2009-12-23","BNGA"
697.425415039062,717.071228027344,697.425415039062,717.071228027344,111983,"2009-12-28","BNGA"
697.425415039062,707.248291015625,697.425415039062,697.425415039062,4,"2009-12-29","BNGA"
697.425415039062,707.248291015625,697.425415039062,697.425415039062,63626,"2009-12-30","BNGA"
697.425415039062,697.425415039062,687.6025390625,697.425415039062,3888365,"2010-01-04","BNGA"
717.071228027344,736.716979980469,707.248291015625,717.071228027344,4,"2010-01-05","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,686661,"2010-01-06","BNGA"
717.071228027344,717.071228027344,717.071228027344,717.071228027344,204624,"2010-01-07","BNGA"
717.071228027344,726.894104003906,717.071228027344,717.071228027344,4,"2010-01-08","BNGA"
707.248291015625,707.248291015625,707.248291015625,707.248291015625,961529,"2010-01-11","BNGA"
707.248291015625,717.071228027344,707.248291015625,707.248291015625,995124,"2010-01-12","BNGA"
707.248291015625,707.248291015625,707.248291015625,707.248291015625,110965,"2010-01-13","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,962038,"2010-01-14","BNGA"
707.248291015625,717.071228027344,707.248291015625,707.248291015625,907064,"2010-01-15","BNGA"
707.248291015625,717.071228027344,707.248291015625,717.071228027344,62608,"2010-01-18","BNGA"
726.894104003906,726.894104003906,717.071228027344,726.894104003906,4,"2010-01-19","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,1108634,"2010-01-20","BNGA"
726.894104003906,726.894104003906,726.894104003906,726.894104003906,291665,"2010-01-21","BNGA"
717.071228027344,726.894104003906,707.248291015625,717.071228027344,1234361,"2010-01-22","BNGA"
726.894104003906,726.894104003906,707.248291015625,726.894104003906,4,"2010-01-25","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,635759,"2010-01-26","BNGA"
707.248291015625,726.894104003906,707.248291015625,707.248291015625,4,"2010-01-27","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,4,"2010-01-28","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,4,"2010-01-29","BNGA"
717.071228027344,717.071228027344,707.248291015625,717.071228027344,4,"2010-02-01","BNGA"
726.894104003906,726.894104003906,717.071228027344,726.894104003906,4,"2010-02-02","BNGA"
726.894104003906,736.716979980469,726.894104003906,726.894104003906,1838053,"2010-02-03","BNGA"
736.716979980469,736.716979980469,726.894104003906,736.716979980469,4,"2010-02-04","BNGA"
717.071228027344,726.894104003906,717.071228027344,717.071228027344,2478903,"2010-02-05","BNGA"
726.894104003906,726.894104003906,726.894104003906,726.894104003906,792536,"2010-02-08","BNGA"
726.894104003906,736.716979980469,717.071228027344,726.894104003906,2149061,"2010-02-09","BNGA"
726.894104003906,736.716979980469,726.894104003906,726.894104003906,359873,"2010-02-10","BNGA"
736.716979980469,736.716979980469,726.894104003906,736.716979980469,287084,"2010-02-11","BNGA"
726.894104003906,736.716979980469,726.894104003906,726.894104003906,1638010,"2010-02-12","BNGA"
726.894104003906,726.894104003906,726.894104003906,726.894104003906,21378,"2010-02-15","BNGA"
736.716979980469,736.716979980469,726.894104003906,736.716979980469,1338200,"2010-02-16","BNGA"
736.716979980469,736.716979980469,726.894104003906,736.716979980469,3389021,"2010-02-17","BNGA"
726.894104003906,736.716979980469,726.894104003906,726.894104003906,759959,"2010-02-18","BNGA"
736.716979980469,736.716979980469,726.894104003906,736.716979980469,452005,"2010-02-19","BNGA"
736.716979980469,746.539855957031,726.894104003906,736.716979980469,276904,"2010-02-22","BNGA"
736.716979980469,736.716979980469,736.716979980469,736.716979980469,253489,"2010-02-23","BNGA"
736.716979980469,746.539855957031,736.716979980469,736.716979980469,212768,"2010-02-24","BNGA"
746.539855957031,746.539855957031,736.716979980469,746.539855957031,1273555,"2010-02-25","BNGA"
736.716979980469,746.539855957031,736.716979980469,736.716979980469,209205,"2010-03-01","BNGA"
785.831481933594,785.831481933594,736.716979980469,785.831481933594,2104268,"2010-03-02","BNGA"
805.477233886719,815.300109863281,785.831481933594,805.477233886719,2816379,"2010-03-03","BNGA"
805.477233886719,805.477233886719,785.831481933594,805.477233886719,2981809,"2010-03-04","BNGA"
795.654357910156,795.654357910156,795.654357910156,795.654357910156,844964,"2010-03-05","BNGA"
795.654357910156,805.477233886719,785.831481933594,795.654357910156,426554,"2010-03-08","BNGA"
805.477233886719,815.300109863281,795.654357910156,805.477233886719,3023040,"2010-03-09","BNGA"
805.477233886719,805.477233886719,795.654357910156,805.477233886719,2290058,"2010-03-10","BNGA"
795.654357910156,815.300109863281,795.654357910156,795.654357910156,778792,"2010-03-11","BNGA"
795.654357910156,805.477233886719,795.654357910156,795.654357910156,108929,"2010-03-12","BNGA"
805.477233886719,805.477233886719,795.654357910156,805.477233886719,591984,"2010-03-15","BNGA"
825.123046875,825.123046875,805.477233886719,825.123046875,1922040,"2010-03-17","BNGA"
815.300109863281,834.945922851562,815.300109863281,815.300109863281,771666,"2010-03-18","BNGA"
785.831481933594,815.300109863281,785.831481933594,785.831481933594,4310339,"2010-03-19","BNGA"
815.300109863281,825.123046875,785.831481933594,815.300109863281,501379,"2010-03-22","BNGA"
825.123046875,844.768798828125,815.300109863281,825.123046875,3328958,"2010-03-23","BNGA"
903.706176757812,903.706176757812,825.123046875,903.706176757812,9548612,"2010-03-24","BNGA"
864.414611816406,923.351989746094,864.414611816406,864.414611816406,2164331,"2010-03-25","BNGA"
884.060363769531,903.706176757812,864.414611816406,884.060363769531,1786642,"2010-03-26","BNGA"
864.414611816406,884.060363769531,834.945922851562,864.414611816406,848018,"2010-03-29","BNGA"
874.237487792969,884.060363769531,864.414611816406,874.237487792969,812896,"2010-03-30","BNGA"
874.237487792969,903.706176757812,874.237487792969,874.237487792969,2028424,"2010-03-31","BNGA"
874.237487792969,893.88330078125,874.237487792969,874.237487792969,1709272,"2010-04-01","BNGA"
893.88330078125,913.529052734375,884.060363769531,893.88330078125,4251293,"2010-04-05","BNGA"
913.529052734375,962.6435546875,903.706176757812,913.529052734375,10391032,"2010-04-06","BNGA"
933.174865722656,933.174865722656,913.529052734375,933.174865722656,4106224,"2010-04-07","BNGA"
913.529052734375,933.174865722656,903.706176757812,913.529052734375,1819728,"2010-04-08","BNGA"
913.529052734375,923.351989746094,903.706176757812,913.529052734375,1047552,"2010-04-09","BNGA"
923.351989746094,942.997741699219,913.529052734375,923.351989746094,3997803,"2010-04-12","BNGA"
903.706176757812,913.529052734375,893.88330078125,903.706176757812,931497,"2010-04-13","BNGA"
923.351989746094,923.351989746094,903.706176757812,923.351989746094,759959,"2010-04-14","BNGA"
913.529052734375,933.174865722656,913.529052734375,913.529052734375,1904225,"2010-04-15","BNGA"
903.706176757812,913.529052734375,903.706176757812,903.706176757812,82460,"2010-04-16","BNGA"
884.060363769531,913.529052734375,874.237487792969,884.060363769531,2864227,"2010-04-19","BNGA"
903.706176757812,903.706176757812,884.060363769531,903.706176757812,189353,"2010-04-20","BNGA"
893.88330078125,933.174865722656,893.88330078125,893.88330078125,447424,"2010-04-21","BNGA"
923.351989746094,923.351989746094,893.88330078125,923.351989746094,851073,"2010-04-22","BNGA"
913.529052734375,933.174865722656,903.706176757812,913.529052734375,526830,"2010-04-23","BNGA"
933.174865722656,933.174865722656,903.706176757812,933.174865722656,927934,"2010-04-26","BNGA"
1011.75799560547,1021.58087158203,923.351989746094,1011.75799560547,10435825,"2010-04-27","BNGA"
992.112243652344,1011.75799560547,982.289306640625,992.112243652344,3099901,"2010-04-28","BNGA"
992.112243652344,1011.75799560547,992.112243652344,992.112243652344,3004715,"2010-04-29","BNGA"
1041.22668457031,1051.04956054688,1011.75799560547,1041.22668457031,4286924,"2010-04-30","BNGA"
1001.93511962891,1041.22668457031,1001.93511962891,1001.93511962891,1264902,"2010-05-03","BNGA"
1001.93511962891,1031.40380859375,1001.93511962891,1001.93511962891,2862191,"2010-05-04","BNGA"
982.289306640625,1001.93511962891,962.6435546875,982.289306640625,1965306,"2010-05-05","BNGA"
972.466430664062,982.289306640625,962.6435546875,972.466430664062,2017735,"2010-05-06","BNGA"
952.820617675781,952.820617675781,923.351989746094,952.820617675781,1120342,"2010-05-07","BNGA"
962.6435546875,1011.75799560547,962.6435546875,1011.75799560547,3127897,"2010-05-10","BNGA"
1021.58087158203,1051.04956054688,982.289306640625,1021.58087158203,1913387,"2010-05-11","BNGA"
1031.40380859375,1031.40380859375,1011.75799560547,1031.40380859375,972727,"2010-05-12","BNGA"
1001.93511962891,1031.40380859375,1001.93511962891,1001.93511962891,846491,"2010-05-14","BNGA"
1001.93511962891,1041.22668457031,982.289306640625,1001.93511962891,3227664,"2010-05-17","BNGA"
1011.75799560547,1011.75799560547,992.112243652344,1011.75799560547,520722,"2010-05-18","BNGA"
982.289306640625,1001.93511962891,982.289306640625,982.289306640625,852600,"2010-05-19","BNGA"
972.466430664062,1011.75799560547,972.466430664062,972.466430664062,1430841,"2010-05-20","BNGA"
952.820617675781,972.466430664062,942.997741699219,952.820617675781,419428,"2010-05-21","BNGA"
972.466430664062,972.466430664062,933.174865722656,972.466430664062,266214,"2010-05-24","BNGA"
972.466430664062,972.466430664062,893.88330078125,972.466430664062,1002250,"2010-05-25","BNGA"
982.289306640625,1011.75799560547,962.6435546875,982.289306640625,2044713,"2010-05-26","BNGA"
982.289306640625,1001.93511962891,982.289306640625,982.289306640625,962038,"2010-05-27","BNGA"
1031.40380859375,1031.40380859375,982.289306640625,1031.40380859375,1622739,"2010-05-31","BNGA"
1021.58087158203,1041.22668457031,1021.58087158203,1021.58087158203,772175,"2010-06-01","BNGA"
1001.93511962891,1031.40380859375,1001.93511962891,1001.93511962891,440297,"2010-06-02","BNGA"
1080.51831054688,1080.51831054688,1001.93511962891,1080.51831054688,3877676,"2010-06-03","BNGA"
1041.22668457031,1080.51831054688,1031.40380859375,1041.22668457031,3772819,"2010-06-04","BNGA"
1021.58087158203,1051.04956054688,992.112243652344,1021.58087158203,2070164,"2010-06-07","BNGA"
1021.58087158203,1021.58087158203,1011.75799560547,1021.58087158203,86023,"2010-06-08","BNGA"
1021.58087158203,1021.58087158203,1011.75799560547,1021.58087158203,6617,"2010-06-09","BNGA"
1011.75799560547,1021.58087158203,1001.93511962891,1011.75799560547,148632,"2010-06-10","BNGA"
1001.93511962891,1021.58087158203,992.112243652344,1001.93511962891,941677,"2010-06-11","BNGA"
992.112243652344,1011.75799560547,992.112243652344,992.112243652344,550245,"2010-06-14","BNGA"
972.466430664062,992.112243652344,972.466430664062,972.466430664062,840892,"2010-06-15","BNGA"
1001.93511962891,1011.75799560547,982.289306640625,1001.93511962891,1274573,"2010-06-16","BNGA"
1001.93511962891,1011.75799560547,972.466430664062,1001.93511962891,1391647,"2010-06-17","BNGA"
992.112243652344,1011.75799560547,992.112243652344,992.112243652344,440297,"2010-06-18","BNGA"
982.289306640625,1001.93511962891,982.289306640625,982.289306640625,1274064,"2010-06-21","BNGA"
992.112243652344,1001.93511962891,972.466430664062,992.112243652344,1138666,"2010-06-22","BNGA"
1001.93511962891,1011.75799560547,962.6435546875,1001.93511962891,1882846,"2010-06-23","BNGA"
982.289306640625,1001.93511962891,982.289306640625,982.289306640625,1028719,"2010-06-24","BNGA"
1001.93511962891,1001.93511962891,992.112243652344,1001.93511962891,1499049,"2010-06-25","BNGA"
1001.93511962891,1011.75799560547,992.112243652344,1001.93511962891,1159027,"2010-06-28","BNGA"
1001.93511962891,1001.93511962891,972.466430664062,1001.93511962891,1840089,"2010-06-29","BNGA"
1051.04956054688,1060.87243652344,982.289306640625,1051.04956054688,3468937,"2010-06-30","BNGA"
1021.58087158203,1041.22668457031,1011.75799560547,1021.58087158203,862271,"2010-07-01","BNGA"
1011.75799560547,1051.04956054688,1011.75799560547,1011.75799560547,330859,"2010-07-02","BNGA"
992.112243652344,1031.40380859375,992.112243652344,992.112243652344,156267,"2010-07-05","BNGA"
992.112243652344,1001.93511962891,992.112243652344,992.112243652344,104348,"2010-07-06","BNGA"
992.112243652344,1001.93511962891,992.112243652344,992.112243652344,70244,"2010-07-07","BNGA"
992.112243652344,1001.93511962891,992.112243652344,992.112243652344,51410,"2010-07-08","BNGA"
1011.75799560547,1021.58087158203,992.112243652344,1011.75799560547,3027621,"2010-07-09","BNGA"
1011.75799560547,1011.75799560547,1001.93511962891,1011.75799560547,1043480,"2010-07-12","BNGA"
992.112243652344,1011.75799560547,992.112243652344,992.112243652344,1008867,"2010-07-13","BNGA"
992.112243652344,1001.93511962891,992.112243652344,992.112243652344,738580,"2010-07-14","BNGA"
972.466430664062,992.112243652344,972.466430664062,972.466430664062,922844,"2010-07-15","BNGA"
992.112243652344,992.112243652344,982.289306640625,992.112243652344,1753556,"2010-07-16","BNGA"
982.289306640625,982.289306640625,982.289306640625,982.289306640625,2320090,"2010-07-19","BNGA"
982.289306640625,992.112243652344,982.289306640625,982.289306640625,1529590,"2010-07-20","BNGA"
992.112243652344,1011.75799560547,982.289306640625,992.112243652344,777265,"2010-07-21","BNGA"
1001.93511962891,1001.93511962891,992.112243652344,1001.93511962891,178664,"2010-07-22","BNGA"
992.112243652344,1001.93511962891,992.112243652344,992.112243652344,392450,"2010-07-23","BNGA"
1021.58087158203,1041.22668457031,992.112243652344,1021.58087158203,5055027,"2010-07-26","BNGA"
1060.87243652344,1060.87243652344,1031.40380859375,1060.87243652344,2833686,"2010-07-27","BNGA"
1051.04956054688,1070.6953125,1041.22668457031,1051.04956054688,7194927,"2010-07-28","BNGA"
1060.87243652344,1070.6953125,1021.58087158203,1060.87243652344,1905243,"2010-07-29","BNGA"
1090.34118652344,1090.34118652344,1060.87243652344,1090.34118652344,4106224,"2010-07-30","BNGA"
1080.51831054688,1109.98693847656,1080.51831054688,1080.51831054688,1234361,"2010-08-02","BNGA"
1080.51831054688,1100.1640625,1060.87243652344,1080.51831054688,7218850,"2010-08-03","BNGA"
1109.98693847656,1129.63269042969,1080.51831054688,1109.98693847656,1376376,"2010-08-04","BNGA"
1178.74719238281,1178.74719238281,1109.98693847656,1178.74719238281,2581215,"2010-08-05","BNGA"
1257.33032226562,1276.97607421875,1178.74719238281,1257.33032226562,1158009,"2010-08-06","BNGA"
1296.62194824219,1306.44482421875,1227.86169433594,1296.62194824219,1737777,"2010-08-09","BNGA"
1257.33032226562,1316.26770019531,1257.33032226562,1257.33032226562,949312,"2010-08-10","BNGA"
1198.39294433594,1257.33032226562,1178.74719238281,1198.39294433594,1533153,"2010-08-11","BNGA"
1178.74719238281,1178.74719238281,1149.27856445312,1178.74719238281,1404372,"2010-08-12","BNGA"
1198.39294433594,1208.2158203125,1178.74719238281,1198.39294433594,2716104,"2010-08-13","BNGA"
1168.92431640625,1208.2158203125,1159.10144042969,1168.92431640625,1064350,"2010-08-16","BNGA"
1168.92431640625,1188.57006835938,1168.92431640625,1168.92431640625,1212473,"2010-08-18","BNGA"
1178.74719238281,1188.57006835938,1159.10144042969,1178.74719238281,2482466,"2010-08-19","BNGA"
1168.92431640625,1188.57006835938,1149.27856445312,1168.92431640625,1502103,"2010-08-20","BNGA"
1168.92431640625,1208.2158203125,1168.92431640625,1168.92431640625,4985292,"2010-08-23","BNGA"
1227.86169433594,1257.33032226562,1178.74719238281,1227.86169433594,8976479,"2010-08-24","BNGA"
1227.86169433594,1237.6845703125,1227.86169433594,1227.86169433594,1058242,"2010-08-25","BNGA"
1227.86169433594,1257.33032226562,1227.86169433594,1227.86169433594,1114742,"2010-08-26","BNGA"
1208.2158203125,1247.50744628906,1208.2158203125,1208.2158203125,620489,"2010-08-27","BNGA"
1218.03881835938,1227.86169433594,1188.57006835938,1218.03881835938,387869,"2010-08-30","BNGA"
1227.86169433594,1227.86169433594,1178.74719238281,1227.86169433594,981889,"2010-08-31","BNGA"
1208.2158203125,1237.6845703125,1208.2158203125,1208.2158203125,183245,"2010-09-01","BNGA"
1168.92431640625,1227.86169433594,1129.63269042969,1168.92431640625,2875934,"2010-09-02","BNGA"
1149.27856445312,1168.92431640625,1129.63269042969,1149.27856445312,1819219,"2010-09-03","BNGA"
1139.45556640625,1149.27856445312,1119.80981445312,1139.45556640625,2880515,"2010-09-06","BNGA"
1129.63269042969,1149.27856445312,1119.80981445312,1129.63269042969,1228762,"2010-09-07","BNGA"
1139.45556640625,1237.6845703125,1139.45556640625,1198.39294433594,4858039,"2010-09-15","BNGA"
1168.92431640625,1198.39294433594,1168.92431640625,1168.92431640625,1599325,"2010-09-16","BNGA"
1168.92431640625,1198.39294433594,1168.92431640625,1168.92431640625,2548638,"2010-09-17","BNGA"
1168.92431640625,1188.57006835938,1168.92431640625,1168.92431640625,1734723,"2010-09-20","BNGA"
1159.10144042969,1178.74719238281,1149.27856445312,1159.10144042969,1968361,"2010-09-21","BNGA"
1149.27856445312,1178.74719238281,1100.1640625,1149.27856445312,3272966,"2010-09-22","BNGA"
1159.10144042969,1168.92431640625,1129.63269042969,1159.10144042969,3857315,"2010-09-23","BNGA"
1188.57006835938,1198.39294433594,1159.10144042969,1188.57006835938,7878534,"2010-09-24","BNGA"
1247.50744628906,1247.50744628906,1198.39294433594,1247.50744628906,12164440,"2010-09-27","BNGA"
1286.79907226562,1316.26770019531,1247.50744628906,1286.79907226562,8683795,"2010-09-28","BNGA"
1296.62194824219,1326.09057617188,1286.79907226562,1296.62194824219,6603451,"2010-09-29","BNGA"
1276.97607421875,1316.26770019531,1276.97607421875,1276.97607421875,2517588,"2010-09-30","BNGA"
1276.97607421875,1296.62194824219,1276.97607421875,1276.97607421875,1104562,"2010-10-01","BNGA"
1276.97607421875,1306.44482421875,1267.15319824219,1276.97607421875,1616122,"2010-10-04","BNGA"
1276.97607421875,1286.79907226562,1267.15319824219,1276.97607421875,763522,"2010-10-05","BNGA"
1276.97607421875,1296.62194824219,1276.97607421875,1276.97607421875,1678731,"2010-10-06","BNGA"
1267.15319824219,1276.97607421875,1257.33032226562,1267.15319824219,959493,"2010-10-07","BNGA"
1247.50744628906,1267.15319824219,1247.50744628906,1247.50744628906,312026,"2010-10-08","BNGA"
1247.50744628906,1276.97607421875,1247.50744628906,1247.50744628906,285048,"2010-10-11","BNGA"
1227.86169433594,1257.33032226562,1218.03881835938,1227.86169433594,1430841,"2010-10-12","BNGA"
1267.15319824219,1267.15319824219,1227.86169433594,1267.15319824219,2589868,"2010-10-13","BNGA"
1257.33032226562,1276.97607421875,1247.50744628906,1257.33032226562,624052,"2010-10-14","BNGA"
1296.62194824219,1306.44482421875,1257.33032226562,1296.62194824219,3686286,"2010-10-15","BNGA"
1365.38220214844,1424.31945800781,1296.62194824219,1365.38220214844,11304205,"2010-10-18","BNGA"
1355.55932617188,1414.49658203125,1355.55932617188,1355.55932617188,4187666,"2010-10-19","BNGA"
1345.736328125,1355.55932617188,1316.26770019531,1345.736328125,2747662,"2010-10-20","BNGA"
1355.55932617188,1385.02795410156,1345.736328125,1355.55932617188,1617649,"2010-10-21","BNGA"
1345.736328125,1365.38220214844,1335.91345214844,1345.736328125,948294,"2010-10-22","BNGA"
1345.736328125,1355.55932617188,1276.97607421875,1345.736328125,1143756,"2010-10-25","BNGA"
1326.09057617188,1375.205078125,1316.26770019531,1326.09057617188,1735741,"2010-10-26","BNGA"
1316.26770019531,1365.38220214844,1306.44482421875,1316.26770019531,855654,"2010-10-27","BNGA"
1335.91345214844,1365.38220214844,1326.09057617188,1335.91345214844,1184477,"2010-10-28","BNGA"
1335.91345214844,1355.55932617188,1326.09057617188,1335.91345214844,868379,"2010-10-29","BNGA"
1345.736328125,1375.205078125,1326.09057617188,1345.736328125,1218581,"2010-11-01","BNGA"
1385.02795410156,1394.85083007812,1345.736328125,1385.02795410156,4402470,"2010-11-02","BNGA"
1404.67370605469,1424.31945800781,1385.02795410156,1404.67370605469,4249257,"2010-11-03","BNGA"
1404.67370605469,1453.78820800781,1404.67370605469,1404.67370605469,2029442,"2010-11-04","BNGA"
1394.85083007812,1424.31945800781,1385.02795410156,1394.85083007812,548209,"2010-11-05","BNGA"
1443.96533203125,1453.78820800781,1394.85083007812,1443.96533203125,3081067,"2010-11-08","BNGA"
1473.43395996094,1561.83996582031,1424.31945800781,1473.43395996094,5943259,"2010-11-09","BNGA"
1591.30871582031,1630.60021972656,1483.2568359375,1591.30871582031,9263563,"2010-11-10","BNGA"
1650.24609375,1660.06896972656,1591.30871582031,1650.24609375,6179442,"2010-11-11","BNGA"
1532.37133789062,1660.06896972656,1473.43395996094,1532.37133789062,4151526,"2010-11-12","BNGA"
1512.7255859375,1571.66296386719,1463.61108398438,1512.7255859375,2544565,"2010-11-15","BNGA"
1453.78820800781,1522.54846191406,1443.96533203125,1453.78820800781,2029951,"2010-11-16","BNGA"
1443.96533203125,1453.78820800781,1424.31945800781,1443.96533203125,714657,"2010-11-18","BNGA"
1463.61108398438,1502.90270996094,1424.31945800781,1463.61108398438,651539,"2010-11-19","BNGA"
1493.07971191406,1512.7255859375,1473.43395996094,1493.07971191406,258070,"2010-11-22","BNGA"
1532.37133789062,1532.37133789062,1502.90270996094,1532.37133789062,1488359,"2010-11-23","BNGA"
1571.66296386719,1591.30871582031,1512.7255859375,1571.66296386719,2105286,"2010-11-24","BNGA"
1650.24609375,1650.24609375,1581.48583984375,1650.24609375,1790714,"2010-11-25","BNGA"
1679.71472167969,1689.53759765625,1591.30871582031,1679.71472167969,5426608,"2010-11-26","BNGA"
1620.77734375,1679.71472167969,1581.48583984375,1620.77734375,1370777,"2010-11-29","BNGA"
1630.60021972656,1660.06896972656,1601.13159179688,1630.60021972656,2081871,"2010-11-30","BNGA"
1640.42321777344,1679.71472167969,1610.95446777344,1640.42321777344,1526535,"2010-12-01","BNGA"
1768.12072753906,1768.12072753906,1669.89184570312,1768.12072753906,2844375,"2010-12-02","BNGA"
1925.287109375,1964.57861328125,1748.47497558594,1925.287109375,3945375,"2010-12-03","BNGA"
1944.93286132812,1989.13586425781,1935.10998535156,1944.93286132812,3946902,"2010-12-06","BNGA"
2332.93725585938,2382.05151367188,1944.93286132812,2332.93725585938,10337076,"2010-12-08","BNGA"
2529.39501953125,2553.9521484375,2259.26538085938,2529.39501953125,9991964,"2010-12-09","BNGA"
2382.05151367188,2603.06665039062,2308.3798828125,2382.05151367188,8818175,"2010-12-10","BNGA"
2038.25036621094,2357.49438476562,1964.57861328125,2038.25036621094,6375921,"2010-12-13","BNGA"
2136.47924804688,2210.15087890625,2038.25036621094,2136.47924804688,4146945,"2010-12-14","BNGA"
2136.47924804688,2136.47924804688,2038.25036621094,2136.47924804688,4043106,"2010-12-15","BNGA"
1989.13586425781,2136.47924804688,1954.75573730469,1989.13586425781,2928363,"2010-12-16","BNGA"
2111.92211914062,2111.92211914062,1944.93286132812,2111.92211914062,4386691,"2010-12-17","BNGA"
1964.57861328125,2111.92211914062,1954.75573730469,1964.57861328125,8502586,"2010-12-20","BNGA"
2013.69311523438,2087.36474609375,1964.57861328125,2013.69311523438,7175075,"2010-12-21","BNGA"
1954.75573730469,2062.8076171875,1944.93286132812,1954.75573730469,1249631,"2010-12-22","BNGA"
1970,1970,1850,1970,1303000,"2010-12-23","BNGA"
1960,1980,1930,1960,483000,"2010-12-27","BNGA"
1920,2025,1890,1920,2467500,"2010-12-28","BNGA"
1980,2025,1910,1980,2262000,"2010-12-29","BNGA"
1910,2000,1910,1910,3846000,"2010-12-30","BNGA"
1750,1950,1740,1750,11576000,"2011-01-03","BNGA"
1660,1780,1640,1660,19204500,"2011-01-04","BNGA"
1760,1770,1620,1760,61079000,"2011-01-05","BNGA"
1740,1800,1730,1740,24647000,"2011-01-06","BNGA"
1680,1740,1650,1680,8354500,"2011-01-07","BNGA"
1550,1680,1550,1550,7794000,"2011-01-10","BNGA"
1510,1610,1510,1510,6571500,"2011-01-11","BNGA"
1560,1570,1510,1560,9328500,"2011-01-12","BNGA"
1540,1590,1520,1540,5894000,"2011-01-13","BNGA"
1500,1550,1500,1500,3374500,"2011-01-14","BNGA"
1450,1510,1450,1450,3472000,"2011-01-17","BNGA"
1470,1510,1430,1470,5797500,"2011-01-18","BNGA"
1480,1520,1480,1480,4878000,"2011-01-19","BNGA"
1440,1490,1420,1440,2304000,"2011-01-20","BNGA"
1470,1470,1400,1470,5137000,"2011-01-21","BNGA"
1470,1490,1450,1470,2603000,"2011-01-24","BNGA"
1520,1550,1470,1520,6129500,"2011-01-25","BNGA"
1570,1570,1520,1570,5867000,"2011-01-26","BNGA"
1760,1880,1570,1760,73252500,"2011-01-27","BNGA"
1880,1920,1710,1880,32486000,"2011-01-28","BNGA"
1860,1960,1780,1860,31583500,"2011-01-31","BNGA"
1860,1910,1840,1860,8707500,"2011-02-01","BNGA"
1850,1890,1820,1850,6577500,"2011-02-02","BNGA"
1870,1900,1830,1870,4039500,"2011-02-04","BNGA"
1850,1890,1840,1850,1625500,"2011-02-07","BNGA"
1780,1870,1780,1780,2691500,"2011-02-08","BNGA"
1830,1850,1670,1830,9777500,"2011-02-09","BNGA"
1980,2025,1770,1980,26745000,"2011-02-10","BNGA"
2000,2025,1900,2000,12958000,"2011-02-11","BNGA"
2050,2050,1970,2050,7932000,"2011-02-14","BNGA"
1980,2050,1970,1980,2067500,"2011-02-16","BNGA"
1890,2000,1860,1890,7705000,"2011-02-17","BNGA"
1850,1950,1840,1850,11858000,"2011-02-18","BNGA"
1840,1880,1840,1840,3432500,"2011-02-21","BNGA"
1790,1840,1780,1790,3623500,"2011-02-22","BNGA"
1780,1830,1770,1780,4687500,"2011-02-23","BNGA"
1770,1800,1770,1770,5417000,"2011-02-24","BNGA"
1760,1790,1750,1760,2675000,"2011-02-25","BNGA"
1710,1760,1690,1710,3768500,"2011-02-28","BNGA"
1750,1780,1710,1750,6612000,"2011-03-01","BNGA"
1730,1770,1720,1730,4076500,"2011-03-02","BNGA"
1720,1750,1720,1720,1953500,"2011-03-03","BNGA"
1750,1760,1720,1750,2686000,"2011-03-04","BNGA"
1750,1760,1740,1750,2867000,"2011-03-07","BNGA"
1740,1760,1740,1740,1165000,"2011-03-08","BNGA"
1750,1780,1740,1750,4532500,"2011-03-09","BNGA"
1760,1820,1750,1760,11428500,"2011-03-10","BNGA"
1740,1780,1730,1740,4856500,"2011-03-11","BNGA"
1740,1760,1740,1740,1658000,"2011-03-14","BNGA"
1700,1740,1700,1700,5214500,"2011-03-15","BNGA"
1690,1720,1690,1690,1660500,"2011-03-16","BNGA"
1650,1690,1640,1650,2677500,"2011-03-17","BNGA"
1660,1680,1650,1660,2284500,"2011-03-18","BNGA"
1670,1690,1660,1670,1100000,"2011-03-21","BNGA"
1670,1680,1650,1670,1302500,"2011-03-22","BNGA"
1670,1670,1670,1670,0,"2011-03-23","BNGA"
1750,1770,1680,1750,17401500,"2011-03-24","BNGA"
1720,1760,1700,1720,7547500,"2011-03-25","BNGA"
1720,1740,1710,1720,1663000,"2011-03-28","BNGA"
1740,1740,1710,1740,1735000,"2011-03-29","BNGA"
1750,1770,1740,1750,6903500,"2011-03-30","BNGA"
1860,1860,1750,1860,21860000,"2011-03-31","BNGA"
1820,1890,1810,1820,4850500,"2011-04-01","BNGA"
1810,1840,1790,1810,1640500,"2011-04-04","BNGA"
1800,1810,1780,1800,616000,"2011-04-05","BNGA"
1820,1840,1790,1820,3968500,"2011-04-06","BNGA"
1810,1840,1800,1810,2182000,"2011-04-07","BNGA"
1800,1820,1790,1800,1396500,"2011-04-08","BNGA"
1780,1810,1760,1780,1004500,"2011-04-11","BNGA"
1780,1780,1760,1780,1025500,"2011-04-12","BNGA"
1790,1800,1770,1790,966000,"2011-04-13","BNGA"
1770,1800,1770,1770,770000,"2011-04-14","BNGA"
1790,1800,1780,1790,2807000,"2011-04-15","BNGA"
1780,1790,1770,1780,254500,"2011-04-18","BNGA"
1760,1770,1750,1760,673000,"2011-04-19","BNGA"
1780,1780,1760,1780,848500,"2011-04-20","BNGA"
1780,1790,1770,1780,1182000,"2011-04-21","BNGA"
1800,1810,1780,1800,2177500,"2011-04-25","BNGA"
1820,1830,1800,1820,4982500,"2011-04-26","BNGA"
1810,1830,1790,1810,2899500,"2011-04-27","BNGA"
1810,1830,1800,1810,2599000,"2011-04-28","BNGA"
1770,1810,1770,1770,1771500,"2011-04-29","BNGA"
1790,1790,1760,1790,986500,"2011-05-02","BNGA"
1770,1800,1770,1770,1042000,"2011-05-03","BNGA"
1750,1780,1750,1750,1156500,"2011-05-04","BNGA"
1720,1750,1720,1720,2174500,"2011-05-05","BNGA"
1710,1740,1700,1710,632500,"2011-05-06","BNGA"
1710,1720,1710,1710,691000,"2011-05-09","BNGA"
1730,1740,1710,1730,2406000,"2011-05-10","BNGA"
1750,1770,1730,1750,2179500,"2011-05-11","BNGA"
1720,1750,1710,1720,2193500,"2011-05-12","BNGA"
1710,1730,1710,1710,839500,"2011-05-13","BNGA"
1720,1740,1710,1720,644500,"2011-05-16","BNGA"
1730,1750,1720,1730,2911500,"2011-05-18","BNGA"
1740,1770,1730,1740,3406000,"2011-05-19","BNGA"
1740,1750,1730,1740,1586000,"2011-05-20","BNGA"
1710,1740,1710,1710,949500,"2011-05-23","BNGA"
1710,1730,1700,1710,1191000,"2011-05-24","BNGA"
1710,1740,1680,1710,2027500,"2011-05-25","BNGA"
1720,1740,1710,1720,2416000,"2011-05-26","BNGA"
1730,1750,1730,1730,794000,"2011-05-27","BNGA"
1720,1740,1710,1720,725000,"2011-05-30","BNGA"
1730,1730,1700,1730,831000,"2011-05-31","BNGA"
1730,1740,1720,1730,1069500,"2011-06-01","BNGA"
1740,1740,1720,1740,1187500,"2011-06-03","BNGA"
1710,1740,1710,1710,127000,"2011-06-06","BNGA"
1730,1730,1700,1730,498500,"2011-06-07","BNGA"
1720,1730,1710,1720,589000,"2011-06-08","BNGA"
1730,1740,1700,1730,1772500,"2011-06-09","BNGA"
1720,1720,1710,1720,1217000,"2011-06-10","BNGA"
1720,1760,1700,1720,2731500,"2011-06-13","BNGA"
1720,1740,1720,1720,1403000,"2011-06-14","BNGA"
1720,1750,1710,1720,1410000,"2011-06-15","BNGA"
1720,1720,1700,1720,1815000,"2011-06-16","BNGA"
1710,1720,1690,1710,2838000,"2011-06-17","BNGA"
1680,1700,1670,1680,2644500,"2011-06-20","BNGA"
1700,1700,1670,1700,598500,"2011-06-21","BNGA"
1700,1700,1690,1700,638500,"2011-06-22","BNGA"
1680,1700,1680,1680,342000,"2011-06-23","BNGA"
1680,1700,1680,1680,215500,"2011-06-24","BNGA"
1680,1720,1670,1680,1073500,"2011-06-27","BNGA"
1690,1700,1670,1690,1371000,"2011-06-28","BNGA"
1720,1720,1690,1720,4056000,"2011-06-30","BNGA"
1710,1750,1710,1710,3728000,"2011-07-01","BNGA"
1710,1710,1710,1710,0,"2011-07-04","BNGA"
1690,1720,1680,1690,2399000,"2011-07-05","BNGA"
1700,1710,1690,1700,1241000,"2011-07-06","BNGA"
1690,1700,1680,1690,950500,"2011-07-07","BNGA"
1700,1710,1680,1700,2166500,"2011-07-08","BNGA"
1680,1700,1680,1680,645500,"2011-07-11","BNGA"
1660,1680,1650,1660,1783500,"2011-07-12","BNGA"
1690,1700,1660,1690,1116500,"2011-07-13","BNGA"
1680,1710,1670,1680,1468000,"2011-07-14","BNGA"
1670,1690,1670,1670,1256500,"2011-07-15","BNGA"
1650,1670,1650,1650,792000,"2011-07-18","BNGA"
1670,1680,1640,1670,2884000,"2011-07-19","BNGA"
1660,1680,1640,1660,1804000,"2011-07-20","BNGA"
1650,1660,1650,1650,247500,"2011-07-21","BNGA"
1640,1670,1640,1640,1404500,"2011-07-22","BNGA"
1640,1650,1630,1640,1012000,"2011-07-25","BNGA"
1650,1660,1630,1650,3072000,"2011-07-26","BNGA"
1640,1650,1630,1640,1739500,"2011-07-27","BNGA"
1650,1680,1630,1650,8608500,"2011-07-28","BNGA"
1630,1670,1620,1630,3871000,"2011-07-29","BNGA"
1660,1670,1630,1660,2546500,"2011-08-01","BNGA"
1650,1660,1640,1650,1716000,"2011-08-02","BNGA"
1630,1640,1620,1630,420000,"2011-08-03","BNGA"
1650,1650,1630,1650,2179500,"2011-08-04","BNGA"
1520,1620,1470,1520,1962500,"2011-08-05","BNGA"
1570,1600,1490,1570,6426500,"2011-08-08","BNGA"
1480,1570,1400,1480,2010000,"2011-08-09","BNGA"
1520,1530,1510,1520,630000,"2011-08-10","BNGA"
1500,1510,1480,1500,414500,"2011-08-11","BNGA"
1490,1550,1490,1490,1296500,"2011-08-12","BNGA"
1530,1530,1480,1530,403000,"2011-08-15","BNGA"
1520,1550,1520,1520,257000,"2011-08-16","BNGA"
1510,1520,1510,1510,255500,"2011-08-18","BNGA"
1490,1500,1470,1490,701500,"2011-08-19","BNGA"
1450,1480,1440,1450,622000,"2011-08-22","BNGA"
1460,1480,1460,1460,830500,"2011-08-23","BNGA"
1440,1490,1440,1440,1467500,"2011-08-24","BNGA"
1460,1460,1440,1460,147500,"2011-08-25","BNGA"
1440,1450,1430,1440,249000,"2011-08-26","BNGA"
1420,1440,1420,1420,318500,"2011-09-05","BNGA"
1400,1420,1390,1400,870000,"2011-09-06","BNGA"
1420,1420,1390,1420,2092500,"2011-09-07","BNGA"
1430,1470,1420,1430,2167500,"2011-09-08","BNGA"
1420,1420,1400,1420,1457500,"2011-09-09","BNGA"
1390,1420,1390,1390,693000,"2011-09-12","BNGA"
1370,1420,1370,1370,3480000,"2011-09-13","BNGA"
1350,1390,1350,1350,1268500,"2011-09-14","BNGA"
1340,1360,1320,1340,595500,"2011-09-15","BNGA"
1350,1360,1340,1350,344000,"2011-09-16","BNGA"
1320,1360,1320,1320,264000,"2011-09-19","BNGA"
1290,1310,1270,1290,1113500,"2011-09-20","BNGA"
1250,1290,1250,1250,669000,"2011-09-21","BNGA"
1120,1250,1080,1120,1992000,"2011-09-22","BNGA"
1080,1120,1070,1080,1258000,"2011-09-23","BNGA"
1020,1100,930,1020,573500,"2011-09-26","BNGA"
1110,1130,1040,1110,730000,"2011-09-27","BNGA"
1150,1180,1100,1150,464000,"2011-09-28","BNGA"
1130,1170,1090,1130,866500,"2011-09-29","BNGA"
1120,1150,1120,1120,226000,"2011-09-30","BNGA"
1060,1110,1050,1060,475500,"2011-10-03","BNGA"
1000,1070,1000,1000,1666000,"2011-10-04","BNGA"
1020,1050,1000,1020,680500,"2011-10-05","BNGA"
1060,1070,1030,1060,657500,"2011-10-06","BNGA"
1070,1100,1060,1070,958500,"2011-10-07","BNGA"
1060,1070,1050,1060,183500,"2011-10-10","BNGA"
1110,1140,1080,1110,1197000,"2011-10-11","BNGA"
1190,1210,1110,1190,727000,"2011-10-12","BNGA"
1190,1230,1180,1190,940000,"2011-10-13","BNGA"
1200,1220,1180,1200,202500,"2011-10-14","BNGA"
1240,1240,1220,1240,413500,"2011-10-17","BNGA"
1180,1240,1120,1180,264500,"2011-10-18","BNGA"
1200,1210,1190,1200,138500,"2011-10-19","BNGA"
1200,1200,1130,1200,287000,"2011-10-20","BNGA"
1180,1200,1170,1180,188000,"2011-10-21","BNGA"
1280,1320,1200,1280,1949500,"2011-10-24","BNGA"
1260,1310,1260,1260,452500,"2011-10-25","BNGA"
1280,1280,1240,1280,129500,"2011-10-26","BNGA"
1360,1380,1290,1360,2019000,"2011-10-27","BNGA"
1360,1420,1360,1360,2085500,"2011-10-28","BNGA"
1350,1360,1340,1350,404000,"2011-10-31","BNGA"
1270,1350,1260,1270,2330000,"2011-11-01","BNGA"
1290,1300,1220,1290,779000,"2011-11-02","BNGA"
1280,1310,1270,1280,429500,"2011-11-03","BNGA"
1330,1330,1290,1330,376000,"2011-11-04","BNGA"
1310,1330,1300,1310,125000,"2011-11-07","BNGA"
1340,1340,1310,1340,245500,"2011-11-08","BNGA"
1370,1390,1340,1370,997500,"2011-11-09","BNGA"
1340,1350,1290,1340,416000,"2011-11-10","BNGA"
1340,1340,1320,1340,145500,"2011-11-11","BNGA"
1360,1380,1340,1360,349000,"2011-11-14","BNGA"
1360,1360,1350,1360,105000,"2011-11-15","BNGA"
1350,1350,1330,1350,175000,"2011-11-16","BNGA"
1340,1340,1340,1340,79500,"2011-11-17","BNGA"
1320,1340,1290,1320,1354000,"2011-11-18","BNGA"
1280,1300,1280,1280,688000,"2011-11-21","BNGA"
1280,1290,1270,1280,588500,"2011-11-22","BNGA"
1250,1280,1250,1250,358000,"2011-11-23","BNGA"
1240,1270,1240,1240,328000,"2011-11-24","BNGA"
1220,1230,1220,1220,473500,"2011-11-25","BNGA"
1260,1260,1220,1260,280000,"2011-11-28","BNGA"
1260,1270,1260,1260,344000,"2011-11-29","BNGA"
1270,1270,1240,1270,97500,"2011-11-30","BNGA"
1270,1270,1270,1270,0,"2011-12-01","BNGA"
1270,1300,1240,1270,482500,"2011-12-02","BNGA"
1270,1280,1260,1270,159500,"2011-12-05","BNGA"
1270,1280,1260,1270,564000,"2011-12-06","BNGA"
1270,1270,1250,1270,96000,"2011-12-07","BNGA"
1250,1270,1240,1250,515500,"2011-12-08","BNGA"
1250,1250,1220,1250,332000,"2011-12-09","BNGA"
1230,1240,1220,1230,197000,"2011-12-12","BNGA"
1230,1260,1220,1230,751000,"2011-12-13","BNGA"
1220,1230,1220,1220,217000,"2011-12-14","BNGA"
1220,1230,1210,1220,113500,"2011-12-15","BNGA"
1240,1240,1220,1240,299000,"2011-12-16","BNGA"
1240,1240,1240,1240,0,"2011-12-19","BNGA"
1220,1240,1200,1220,880500,"2011-12-20","BNGA"
1220,1250,1210,1220,512000,"2011-12-21","BNGA"
1220,1220,1200,1220,407500,"2011-12-22","BNGA"
1210,1230,1200,1210,181500,"2011-12-23","BNGA"
1220,1230,1210,1220,276000,"2011-12-27","BNGA"
1230,1230,1200,1230,338500,"2011-12-28","BNGA"
1230,1230,1210,1230,158500,"2011-12-29","BNGA"
1220,1240,1220,1220,1630500,"2011-12-30","BNGA"
1240,1270,1230,1240,190000,"2012-01-02","BNGA"
1270,1280,1240,1270,1097000,"2012-01-03","BNGA"
1260,1290,1250,1260,526000,"2012-01-04","BNGA"
1260,1260,1240,1260,239000,"2012-01-05","BNGA"
1260,1270,1230,1260,487500,"2012-01-06","BNGA"
1240,1280,1230,1240,1085500,"2012-01-09","BNGA"
1250,1270,1240,1250,907500,"2012-01-10","BNGA"
1260,1260,1240,1260,538000,"2012-01-11","BNGA"
1240,1260,1240,1240,425000,"2012-01-12","BNGA"
1250,1260,1240,1250,3,"2012-01-13","BNGA"
1240,1250,1240,1240,356500,"2012-01-16","BNGA"
1240,1250,1230,1240,746000,"2012-01-17","BNGA"
1240,1260,1230,1240,1581500,"2012-01-18","BNGA"
1240,1250,1230,1240,2247500,"2012-01-19","BNGA"
1240,1250,1230,1240,418500,"2012-01-20","BNGA"
1230,1250,1230,1230,404000,"2012-01-24","BNGA"
1240,1250,1230,1240,262000,"2012-01-25","BNGA"
1240,1240,1220,1240,89000,"2012-01-26","BNGA"
1220,1240,1220,1220,181000,"2012-01-27","BNGA"
1220,1230,1210,1220,376500,"2012-01-30","BNGA"
1220,1230,1210,1220,3e+05,"2012-01-31","BNGA"
1230,1230,1210,1230,335000,"2012-02-01","BNGA"
1210,1240,1210,1210,1669000,"2012-02-02","BNGA"
1200,1220,1200,1200,3185000,"2012-02-03","BNGA"
1200,1210,1200,1200,313500,"2012-02-06","BNGA"
1200,1200,1190,1200,267500,"2012-02-07","BNGA"
1200,1210,1200,1200,901000,"2012-02-08","BNGA"
1180,1220,1180,1180,350500,"2012-02-09","BNGA"
1160,1190,1160,1160,649000,"2012-02-10","BNGA"
1160,1180,1160,1160,936000,"2012-02-13","BNGA"
1130,1170,1120,1130,2266500,"2012-02-14","BNGA"
1130,1140,1120,1130,1834000,"2012-02-15","BNGA"
1130,1140,1110,1130,2926000,"2012-02-16","BNGA"
1120,1150,1120,1120,1194500,"2012-02-17","BNGA"
1130,1140,1120,1130,1050500,"2012-02-20","BNGA"
1160,1180,1130,1160,2643500,"2012-02-21","BNGA"
1190,1190,1150,1190,2629000,"2012-02-22","BNGA"
1190,1200,1170,1190,1145500,"2012-02-23","BNGA"
1200,1210,1180,1200,5808500,"2012-02-24","BNGA"
1220,1230,1180,1220,1666500,"2012-02-27","BNGA"
1250,1250,1220,1250,1489000,"2012-02-28","BNGA"
1270,1270,1240,1270,1854500,"2012-02-29","BNGA"
1250,1270,1240,1250,696000,"2012-03-01","BNGA"
1240,1240,1230,1240,1095500,"2012-03-02","BNGA"
1220,1230,1220,1220,408500,"2012-03-05","BNGA"
1210,1220,1200,1210,623000,"2012-03-06","BNGA"
1190,1210,1190,1190,332500,"2012-03-07","BNGA"
1220,1220,1190,1220,64000,"2012-03-08","BNGA"
1190,1210,1190,1190,2,"2012-03-09","BNGA"
1220,1220,1210,1220,31000,"2012-03-12","BNGA"
1210,1220,1210,1210,60500,"2012-03-13","BNGA"
1220,1220,1210,1220,370500,"2012-03-14","BNGA"
1230,1230,1210,1230,404500,"2012-03-15","BNGA"
1220,1230,1220,1220,150000,"2012-03-16","BNGA"
1210,1210,1210,1210,5500,"2012-03-19","BNGA"
1220,1220,1200,1220,32500,"2012-03-20","BNGA"
1220,1220,1190,1220,136000,"2012-03-21","BNGA"
1210,1210,1200,1210,47500,"2012-03-22","BNGA"
1200,1220,1190,1200,503500,"2012-03-26","BNGA"
1200,1210,1190,1200,766500,"2012-03-27","BNGA"
1220,1220,1190,1220,74000,"2012-03-28","BNGA"
1210,1230,1210,1210,220000,"2012-03-29","BNGA"
1230,1230,1210,1230,208500,"2012-03-30","BNGA"
1230,1230,1200,1230,392000,"2012-04-02","BNGA"
1230,1230,1230,1230,0,"2012-04-03","BNGA"
1230,1250,1230,1230,228500,"2012-04-04","BNGA"
1220,1230,1210,1220,651500,"2012-04-05","BNGA"
1220,1230,1210,1220,189500,"2012-04-09","BNGA"
1220,1220,1210,1220,104500,"2012-04-10","BNGA"
1200,1210,1200,1200,214500,"2012-04-11","BNGA"
1200,1210,1190,1200,1214000,"2012-04-12","BNGA"
1200,1220,1200,1200,361000,"2012-04-13","BNGA"
1200,1230,1180,1200,860500,"2012-04-16","BNGA"
1200,1210,1200,1200,1064500,"2012-04-17","BNGA"
1210,1210,1190,1210,44500,"2012-04-18","BNGA"
1220,1220,1210,1220,166000,"2012-04-19","BNGA"
1230,1270,1210,1230,2078000,"2012-04-20","BNGA"
1220,1260,1220,1220,238000,"2012-04-23","BNGA"
1240,1240,1220,1240,96000,"2012-04-24","BNGA"
1220,1250,1220,1220,236000,"2012-04-25","BNGA"
1290,1320,1250,1290,4866000,"2012-04-26","BNGA"
1290,1310,1280,1290,1305500,"2012-04-27","BNGA"
1260,1300,1260,1260,288000,"2012-04-30","BNGA"
1270,1270,1250,1270,218500,"2012-05-01","BNGA"
1270,1270,1250,1270,3,"2012-05-02","BNGA"
1340,1360,1280,1340,10451000,"2012-05-03","BNGA"
1330,1350,1330,1330,1318000,"2012-05-04","BNGA"
1300,1310,1290,1300,350000,"2012-05-07","BNGA"
1300,1310,1290,1300,490500,"2012-05-08","BNGA"
1290,1300,1280,1290,534500,"2012-05-09","BNGA"
1270,1290,1270,1270,396500,"2012-05-10","BNGA"
1260,1270,1260,1260,149000,"2012-05-11","BNGA"
1210,1270,1200,1210,386000,"2012-05-14","BNGA"
1250,1260,1210,1250,960500,"2012-05-15","BNGA"
1200,1240,1190,1200,625000,"2012-05-16","BNGA"
1190,1200,1160,1190,599000,"2012-05-21","BNGA"
1200,1200,1170,1200,384000,"2012-05-22","BNGA"
1170,1200,1170,1170,337500,"2012-05-23","BNGA"
1170,1180,1160,1170,140000,"2012-05-24","BNGA"
1170,1180,1160,1170,252500,"2012-05-25","BNGA"
1160,1170,1160,1160,26000,"2012-05-28","BNGA"
1170,1180,1160,1170,199000,"2012-05-29","BNGA"
1160,1170,1150,1160,119000,"2012-05-30","BNGA"
1070,1130,1070,1070,1486500,"2012-05-31","BNGA"
1090,1100,1070,1090,338000,"2012-06-01","BNGA"
1030,1090,1010,1030,204000,"2012-06-04","BNGA"
1070,1080,1040,1070,146500,"2012-06-05","BNGA"
1110,1120,1050,1110,504500,"2012-06-06","BNGA"
1110,1140,1100,1110,241000,"2012-06-07","BNGA"
1100,1100,1070,1100,143000,"2012-06-08","BNGA"
1130,1130,1100,1130,76500,"2012-06-11","BNGA"
1110,1110,1080,1110,659500,"2012-06-12","BNGA"
1100,1100,1090,1100,121500,"2012-06-13","BNGA"
1070,1090,1060,1070,171000,"2012-06-14","BNGA"
1080,1090,1070,1080,67000,"2012-06-15","BNGA"
1110,1130,1050,1110,507000,"2012-06-18","BNGA"
1090,1100,1090,1090,114000,"2012-06-19","BNGA"
1110,1110,1080,1110,692000,"2012-06-20","BNGA"
1100,1100,1090,1100,367000,"2012-06-21","BNGA"
1090,1120,1070,1090,390500,"2012-06-22","BNGA"
1090,1090,1090,1090,0,"2012-06-25","BNGA"
1090,1090,1090,1090,0,"2012-06-26","BNGA"
1090,1090,1090,1090,0,"2012-06-27","BNGA"
1090,1090,1090,1090,0,"2012-06-28","BNGA"
1090,1090,1090,1090,0,"2012-06-29","BNGA"
1080,1100,1080,1080,354000,"2012-07-02","BNGA"
1100,1120,1090,1100,306500,"2012-07-03","BNGA"
1130,1140,1100,1130,584000,"2012-07-04","BNGA"
1160,1170,1110,1160,450500,"2012-07-05","BNGA"
1170,1170,1130,1170,157000,"2012-07-06","BNGA"
1150,1160,1120,1150,273500,"2012-07-09","BNGA"
1150,1150,1140,1150,39000,"2012-07-10","BNGA"
1130,1140,1130,1130,66500,"2012-07-11","BNGA"
1130,1140,1110,1130,157000,"2012-07-12","BNGA"
1130,1130,1120,1130,23500,"2012-07-13","BNGA"
1140,1140,1120,1140,76000,"2012-07-16","BNGA"
1140,1140,1140,1140,26500,"2012-07-17","BNGA"
1150,1150,1140,1150,49000,"2012-07-18","BNGA"
1160,1180,1150,1160,266500,"2012-07-19","BNGA"
1150,1160,1150,1150,69500,"2012-07-20","BNGA"
1150,1150,1110,1150,135000,"2012-07-23","BNGA"
1150,1150,1120,1150,57500,"2012-07-24","BNGA"
1150,1150,1100,1150,102500,"2012-07-25","BNGA"
1170,1190,1140,1170,1312000,"2012-07-26","BNGA"
1200,1240,1150,1200,1473000,"2012-07-27","BNGA"
1190,1230,1190,1190,217500,"2012-07-30","BNGA"
1210,1230,1190,1210,547000,"2012-07-31","BNGA"
1230,1230,1160,1230,413000,"2012-08-01","BNGA"
1210,1230,1200,1210,101000,"2012-08-02","BNGA"
1210,1220,1180,1210,128000,"2012-08-03","BNGA"
1230,1230,1190,1230,140000,"2012-08-06","BNGA"
1180,1230,1180,1180,524500,"2012-08-07","BNGA"
1190,1200,1180,1190,567500,"2012-08-08","BNGA"
1200,1200,1190,1200,249000,"2012-08-09","BNGA"
1190,1200,1190,1190,56000,"2012-08-10","BNGA"
1220,1250,1180,1220,78500,"2012-08-13","BNGA"
1220,1220,1190,1220,89500,"2012-08-14","BNGA"
1230,1230,1190,1230,55500,"2012-08-15","BNGA"
1210,1210,1190,1210,63000,"2012-08-16","BNGA"
1210,1230,1180,1210,57500,"2012-08-23","BNGA"
1200,1210,1200,1200,42000,"2012-08-24","BNGA"
1200,1200,1200,1200,15500,"2012-08-27","BNGA"
1200,1210,1200,1200,374000,"2012-08-28","BNGA"
1190,1200,1160,1190,668500,"2012-08-29","BNGA"
1170,1190,1150,1170,157000,"2012-08-30","BNGA"
1160,1160,1140,1160,114500,"2012-08-31","BNGA"
1180,1190,1170,1180,50500,"2012-09-03","BNGA"
1190,1190,1180,1190,95000,"2012-09-04","BNGA"
1190,1190,1150,1190,279000,"2012-09-05","BNGA"
1180,1180,1160,1180,54500,"2012-09-06","BNGA"
1180,1180,1170,1180,60000,"2012-09-07","BNGA"
1170,1180,1170,1170,29000,"2012-09-10","BNGA"
1180,1180,1160,1180,84000,"2012-09-11","BNGA"
1170,1170,1160,1170,103500,"2012-09-12","BNGA"
1150,1170,1150,1150,20500,"2012-09-13","BNGA"
1160,1170,1150,1160,534500,"2012-09-14","BNGA"
1160,1170,1160,1160,35000,"2012-09-17","BNGA"
1160,1170,1150,1160,122500,"2012-09-18","BNGA"
1160,1190,1160,1160,295000,"2012-09-19","BNGA"
1150,1160,1150,1150,89000,"2012-09-20","BNGA"
1150,1160,1140,1150,286000,"2012-09-21","BNGA"
1140,1150,1140,1140,52500,"2012-09-24","BNGA"
1150,1160,1140,1150,421500,"2012-09-25","BNGA"
1130,1150,1130,1130,599000,"2012-09-26","BNGA"
1150,1150,1130,1150,312500,"2012-09-27","BNGA"
1150,1160,1130,1150,1193500,"2012-09-28","BNGA"
1140,1140,1130,1140,164500,"2012-10-01","BNGA"
1140,1140,1130,1140,330000,"2012-10-02","BNGA"
1140,1150,1130,1140,576000,"2012-10-03","BNGA"
1130,1130,1120,1130,124500,"2012-10-04","BNGA"
1120,1140,1110,1120,401500,"2012-10-05","BNGA"
1130,1130,1110,1130,270500,"2012-10-08","BNGA"
1120,1140,1120,1120,460000,"2012-10-09","BNGA"
1110,1120,1110,1110,45000,"2012-10-10","BNGA"
1110,1110,1100,1110,65500,"2012-10-11","BNGA"
1100,1130,1100,1100,246000,"2012-10-12","BNGA"
1110,1130,1110,1110,148000,"2012-10-15","BNGA"
1100,1130,1100,1100,176000,"2012-10-16","BNGA"
1110,1110,1090,1110,671000,"2012-10-17","BNGA"
1120,1130,1110,1120,449500,"2012-10-18","BNGA"
1110,1120,1110,1110,51500,"2012-10-19","BNGA"
1110,1130,1110,1110,262500,"2012-10-22","BNGA"
1130,1140,1120,1130,460500,"2012-10-23","BNGA"
1130,1140,1130,1130,130500,"2012-10-24","BNGA"
1140,1200,1120,1140,189000,"2012-10-25","BNGA"
1140,1150,1060,1140,1604500,"2012-10-29","BNGA"
1160,1190,1150,1160,4203000,"2012-10-30","BNGA"
1160,1180,1160,1160,460000,"2012-10-31","BNGA"
1160,1170,1150,1160,122000,"2012-11-01","BNGA"
1170,1170,1160,1170,106000,"2012-11-02","BNGA"
1150,1160,1150,1150,878000,"2012-11-05","BNGA"
1150,1150,1150,1150,368000,"2012-11-06","BNGA"
1200,1210,1160,1200,1558500,"2012-11-07","BNGA"
1180,1180,1160,1180,354500,"2012-11-08","BNGA"
1170,1180,1160,1170,421000,"2012-11-09","BNGA"
1180,1180,1160,1180,298500,"2012-11-12","BNGA"
1170,1180,1160,1170,195500,"2012-11-13","BNGA"
1160,1160,1150,1160,814500,"2012-11-14","BNGA"
1160,1160,1120,1160,1622500,"2012-11-19","BNGA"
1130,1150,1120,1130,637000,"2012-11-20","BNGA"
1150,1150,1130,1150,504000,"2012-11-21","BNGA"
1150,1150,1140,1150,614000,"2012-11-22","BNGA"
1150,1180,1150,1150,404500,"2012-11-23","BNGA"
1160,1160,1130,1160,667000,"2012-11-26","BNGA"
1150,1150,1130,1150,1013000,"2012-11-27","BNGA"
1140,1140,1140,1140,394000,"2012-11-28","BNGA"
1140,1140,1140,1140,414500,"2012-11-29","BNGA"
1150,1160,1130,1150,1884000,"2012-11-30","BNGA"
1130,1160,1130,1130,659500,"2012-12-03","BNGA"
1130,1160,1130,1130,615500,"2012-12-04","BNGA"
1140,1150,1130,1140,57000,"2012-12-05","BNGA"
1130,1140,1130,1130,399000,"2012-12-06","BNGA"
1130,1140,1120,1130,398500,"2012-12-07","BNGA"
1130,1140,1130,1130,96500,"2012-12-10","BNGA"
1140,1140,1130,1140,167500,"2012-12-11","BNGA"
1150,1150,1130,1150,1428000,"2012-12-12","BNGA"
1140,1140,1140,1140,59500,"2012-12-13","BNGA"
1130,1140,1130,1130,503500,"2012-12-14","BNGA"
1150,1150,1120,1150,69000,"2012-12-17","BNGA"
1120,1140,1090,1120,1166500,"2012-12-18","BNGA"
1100,1120,1090,1100,114000,"2012-12-19","BNGA"
1110,1110,1090,1110,127000,"2012-12-20","BNGA"
1110,1110,1080,1110,216500,"2012-12-21","BNGA"
1100,1100,1100,1100,3,"2012-12-26","BNGA"
1100,1100,1100,1100,69000,"2012-12-27","BNGA"
1100,1110,1100,1100,316000,"2012-12-28","BNGA"
1110,1120,1100,1110,21000,"2013-01-02","BNGA"
1110,1130,1100,1110,475500,"2013-01-03","BNGA"
1110,1120,1100,1110,350500,"2013-01-04","BNGA"
1100,1110,1100,1100,68000,"2013-01-07","BNGA"
1140,1150,1100,1140,2615000,"2013-01-08","BNGA"
1140,1160,1110,1140,284500,"2013-01-09","BNGA"
1120,1140,1100,1120,542000,"2013-01-10","BNGA"
1130,1140,1120,1130,274500,"2013-01-11","BNGA"
1130,1140,1130,1130,206000,"2013-01-14","BNGA"
1150,1160,1130,1150,559500,"2013-01-15","BNGA"
1150,1170,1150,1150,526500,"2013-01-16","BNGA"
1150,1160,1140,1150,69500,"2013-01-17","BNGA"
1160,1160,1150,1160,149000,"2013-01-18","BNGA"
1160,1160,1150,1160,515500,"2013-01-21","BNGA"
1160,1160,1160,1160,0,"2013-01-22","BNGA"
1160,1160,1150,1160,137500,"2013-01-23","BNGA"
1150,1160,1150,1150,139000,"2013-01-25","BNGA"
1140,1160,1140,1140,55000,"2013-01-28","BNGA"
1160,1170,1140,1160,339000,"2013-01-29","BNGA"
1180,1190,1170,1180,911000,"2013-01-30","BNGA"
1180,1190,1170,1180,453000,"2013-01-31","BNGA"
1230,1250,1180,1230,1321500,"2013-02-01","BNGA"
1230,1270,1230,1230,866000,"2013-02-04","BNGA"
1230,1230,1220,1230,102500,"2013-02-05","BNGA"
1230,1230,1210,1230,134500,"2013-02-06","BNGA"
1250,1260,1200,1250,511500,"2013-02-07","BNGA"
1250,1250,1220,1250,222000,"2013-02-08","BNGA"
1250,1250,1230,1250,256500,"2013-02-11","BNGA"
1260,1260,1230,1260,415500,"2013-02-12","BNGA"
1260,1270,1250,1260,215000,"2013-02-13","BNGA"
1400,1420,1270,1400,12683500,"2013-02-14","BNGA"
1390,1440,1380,1390,3612500,"2013-02-15","BNGA"
1370,1380,1350,1370,1352500,"2013-02-18","BNGA"
1370,1380,1330,1370,1362500,"2013-02-19","BNGA"
1400,1410,1370,1400,3475500,"2013-02-20","BNGA"
1400,1410,1390,1400,4301500,"2013-02-21","BNGA"
1370,1410,1370,1370,756000,"2013-02-22","BNGA"
1390,1410,1370,1390,1245500,"2013-02-25","BNGA"
1390,1390,1370,1390,1056500,"2013-02-26","BNGA"
1390,1400,1370,1390,846500,"2013-02-27","BNGA"
1400,1410,1380,1400,893500,"2013-02-28","BNGA"
1410,1410,1390,1410,2642500,"2013-03-01","BNGA"
1410,1410,1410,1410,0,"2013-03-04","BNGA"
1380,1400,1350,1380,719500,"2013-03-05","BNGA"
1390,1390,1360,1390,516000,"2013-03-06","BNGA"
1390,1400,1380,1390,550500,"2013-03-07","BNGA"
1380,1390,1380,1380,300500,"2013-03-08","BNGA"
1370,1390,1370,1370,956500,"2013-03-11","BNGA"
1350,1380,1350,1350,976000,"2013-03-13","BNGA"
1360,1360,1330,1360,660500,"2013-03-14","BNGA"
1390,1400,1350,1390,1243500,"2013-03-15","BNGA"
1380,1390,1360,1380,533500,"2013-03-18","BNGA"
1380,1390,1370,1380,549500,"2013-03-19","BNGA"
1400,1410,1370,1400,924000,"2013-03-20","BNGA"
1400,1410,1390,1400,3062000,"2013-03-21","BNGA"
1380,1400,1370,1380,245500,"2013-03-22","BNGA"
1390,1400,1380,1390,92000,"2013-03-25","BNGA"
1390,1390,1370,1390,371500,"2013-03-26","BNGA"
1390,1390,1380,1390,5118500,"2013-03-27","BNGA"
1400,1430,1390,1400,2191500,"2013-03-28","BNGA"
1410,1430,1380,1410,1741000,"2013-04-01","BNGA"
1420,1420,1400,1420,882500,"2013-04-02","BNGA"
1420,1420,1410,1420,4,"2013-04-03","BNGA"
1410,1450,1400,1410,2412000,"2013-04-04","BNGA"
1420,1430,1410,1420,478500,"2013-04-05","BNGA"
1400,1420,1400,1400,194000,"2013-04-08","BNGA"
1410,1420,1390,1410,734500,"2013-04-09","BNGA"
1410,1410,1390,1410,619500,"2013-04-10","BNGA"
1380,1400,1380,1380,427500,"2013-04-11","BNGA"
1390,1390,1370,1390,974500,"2013-04-12","BNGA"
1380,1390,1360,1380,1014500,"2013-04-15","BNGA"
1390,1400,1370,1390,1332000,"2013-04-16","BNGA"
1410,1420,1390,1410,1087000,"2013-04-17","BNGA"
1510,1520,1410,1510,5793500,"2013-04-18","BNGA"
1510,1540,1490,1510,1309500,"2013-04-19","BNGA"
1510,1540,1500,1520,4,"2013-04-22","BNGA"
1520,1520,1520,1520,0,"2013-04-23","BNGA"
1460,1470,1440,1460,388500,"2013-04-24","BNGA"
1450,1500,1450,1460,4,"2013-04-25","BNGA"
1470,1500,1460,1480,4,"2013-04-26","BNGA"
1480,1480,1410,1410,4,"2013-04-29","BNGA"
1420,1440,1400,1400,4,"2013-04-30","BNGA"
1400,1420,1400,1410,4,"2013-05-01","BNGA"
1400,1410,1370,1410,4,"2013-05-02","BNGA"
1410,1410,1340,1340,3,"2013-05-03","BNGA"
1390,1390,1360,1370,4,"2013-05-06","BNGA"
1370,1400,1370,1400,4,"2013-05-07","BNGA"
1410,1420,1400,1410,461000,"2013-05-08","BNGA"
1410,1410,1400,1410,82500,"2013-05-10","BNGA"
1410,1410,1400,1400,4,"2013-05-13","BNGA"
1380,1400,1380,1390,4,"2013-05-14","BNGA"
1380,1390,1340,1340,4,"2013-05-15","BNGA"
1330,1340,1310,1320,4,"2013-05-16","BNGA"
1320,1340,1320,1340,4,"2013-05-17","BNGA"
1330,1340,1320,1330,777500,"2013-05-20","BNGA"
1330,1330,1310,1330,219000,"2013-05-21","BNGA"
1330,1360,1320,1360,4,"2013-05-22","BNGA"
1360,1380,1330,1350,4,"2013-05-23","BNGA"
1360,1370,1350,1360,685500,"2013-05-24","BNGA"
1350,1360,1350,1360,4,"2013-05-27","BNGA"
1360,1370,1350,1370,4,"2013-05-28","BNGA"
1370,1370,1350,1350,4,"2013-05-29","BNGA"
1350,1360,1340,1350,445000,"2013-05-30","BNGA"
1360,1360,1350,1360,330000,"2013-05-31","BNGA"
1360,1360,1340,1360,775000,"2013-06-03","BNGA"
1360,1360,1340,1360,578500,"2013-06-04","BNGA"
1360,1380,1350,1380,4,"2013-06-05","BNGA"
1390,1390,1330,1340,4,"2013-06-07","BNGA"
1340,1360,1300,1340,1215500,"2013-06-10","BNGA"
1340,1340,1270,1280,4,"2013-06-11","BNGA"
1260,1320,1230,1300,4,"2013-06-12","BNGA"
1300,1300,1260,1290,4,"2013-06-13","BNGA"
1290,1290,1270,1280,4,"2013-06-14","BNGA"
1290,1290,1270,1290,40500,"2013-06-17","BNGA"
1290,1290,1260,1280,4,"2013-06-18","BNGA"
1280,1300,1260,1280,42500,"2013-06-19","BNGA"
1270,1270,1230,1250,4,"2013-06-20","BNGA"
1230,1250,1200,1250,4,"2013-06-21","BNGA"
1240,1240,1150,1170,3,"2013-06-24","BNGA"
1160,1170,1140,1170,4,"2013-06-25","BNGA"
1170,1190,1170,1180,4,"2013-06-26","BNGA"
1180,1220,1180,1180,185000,"2013-06-27","BNGA"
1160,1180,1140,1150,4,"2013-06-28","BNGA"
1150,1150,1140,1150,1641000,"2013-07-01","BNGA"
1130,1150,1110,1150,134000,"2013-07-02","BNGA"
1150,1150,1110,1130,588500,"2013-07-03","BNGA"
1130,1140,1130,1140,43500,"2013-07-04","BNGA"
1140,1150,1130,1150,77500,"2013-07-05","BNGA"
1130,1140,1110,1120,274000,"2013-07-08","BNGA"
1130,1130,1090,1130,530000,"2013-07-09","BNGA"
1110,1130,1090,1130,150500,"2013-07-10","BNGA"
1130,1150,1130,1150,230500,"2013-07-11","BNGA"
1150,1150,1130,1140,427000,"2013-07-12","BNGA"
1110,1130,1110,1120,304000,"2013-07-15","BNGA"
1130,1150,1130,1150,10500,"2013-07-16","BNGA"
1150,1150,1150,1150,14500,"2013-07-17","BNGA"
1150,1170,1150,1160,110500,"2013-07-18","BNGA"
1160,1170,1150,1160,31000,"2013-07-19","BNGA"
1150,1170,1150,1170,24500,"2013-07-22","BNGA"
1160,1190,1150,1170,74500,"2013-07-23","BNGA"
1180,1180,1170,1170,12500,"2013-07-24","BNGA"
1150,1160,1150,1160,34500,"2013-07-25","BNGA"
1130,1160,1130,1150,63500,"2013-07-26","BNGA"
1130,1130,1090,1110,1193000,"2013-07-29","BNGA"
1110,1150,1110,1120,305500,"2013-07-30","BNGA"
1120,1120,1090,1110,360500,"2013-07-31","BNGA"
1110,1120,1100,1120,585000,"2013-08-01","BNGA"
1100,1110,1100,1110,280500,"2013-08-02","BNGA"
1100,1100,1090,1100,151000,"2013-08-12","BNGA"
1100,1110,1100,1100,409000,"2013-08-13","BNGA"
1100,1110,1090,1110,269500,"2013-08-14","BNGA"
1110,1110,1080,1110,569000,"2013-08-15","BNGA"
1090,1100,1090,1100,390500,"2013-08-16","BNGA"
1090,1090,1020,1020,604500,"2013-08-19","BNGA"
1020,1030,970,990,726000,"2013-08-20","BNGA"
990,1000,980,1000,547500,"2013-08-21","BNGA"
990,1000,970,970,667500,"2013-08-22","BNGA"
1010,1020,970,970,724000,"2013-08-23","BNGA"
960,990,960,980,611500,"2013-08-26","BNGA"
980,980,950,950,674500,"2013-08-27","BNGA"
950,950,910,950,599500,"2013-08-28","BNGA"
960,970,960,960,171500,"2013-08-29","BNGA"
980,1010,970,1000,477000,"2013-08-30","BNGA"
990,1010,980,980,121500,"2013-09-02","BNGA"
980,1000,980,980,40500,"2013-09-03","BNGA"
980,1000,960,1000,252500,"2013-09-04","BNGA"
990,1000,950,960,573500,"2013-09-05","BNGA"
970,970,960,960,624500,"2013-09-06","BNGA"
970,990,970,980,63000,"2013-09-09","BNGA"
1000,1040,990,1000,382500,"2013-09-10","BNGA"
1090,1090,1010,1030,466500,"2013-09-11","BNGA"
1030,1030,1010,1020,505000,"2013-09-12","BNGA"
1020,1030,1010,1020,518000,"2013-09-13","BNGA"
1030,1050,1030,1050,404500,"2013-09-16","BNGA"
1050,1050,1040,1050,769000,"2013-09-17","BNGA"
1040,1050,1020,1050,347500,"2013-09-18","BNGA"
1080,1090,1060,1080,402500,"2013-09-19","BNGA"
1080,1080,1010,1010,607500,"2013-09-20","BNGA"
1020,1050,1020,1040,56000,"2013-09-23","BNGA"
1050,1050,1030,1030,164500,"2013-09-24","BNGA"
1030,1030,1010,1010,178000,"2013-09-25","BNGA"
1010,1030,1000,1000,2665500,"2013-09-26","BNGA"
1010,1020,980,1010,1080000,"2013-09-27","BNGA"
1010,1030,990,990,984500,"2013-09-30","BNGA"
1000,1010,990,990,983000,"2013-10-01","BNGA"
1000,1010,1000,1000,501500,"2013-10-02","BNGA"
1010,1020,1000,1000,781000,"2013-10-03","BNGA"
1000,1000,1000,1000,437000,"2013-10-04","BNGA"
1000,1000,1000,1000,185000,"2013-10-07","BNGA"
1000,1010,1000,1010,191000,"2013-10-08","BNGA"
1010,1020,1010,1010,69000,"2013-10-09","BNGA"
1010,1040,1010,1020,53000,"2013-10-10","BNGA"
1020,1030,1010,1030,15500,"2013-10-11","BNGA"
1030,1030,1000,1010,702000,"2013-10-16","BNGA"
1020,1030,1000,1030,518500,"2013-10-17","BNGA"
1030,1030,1000,1010,343000,"2013-10-18","BNGA"
1020,1050,1020,1030,439500,"2013-10-21","BNGA"
1020,1070,1000,1020,1473000,"2013-10-22","BNGA"
1030,1040,1020,1030,521500,"2013-10-23","BNGA"
1030,1040,1020,1030,351500,"2013-10-24","BNGA"
1040,1060,1040,1050,667000,"2013-10-25","BNGA"
1050,1050,1030,1030,61000,"2013-10-28","BNGA"
1030,1040,1010,1010,3050500,"2013-10-29","BNGA"
1010,1030,1010,1020,1026000,"2013-10-30","BNGA"
1020,1020,990,990,2111000,"2013-10-31","BNGA"
1000,1000,990,1000,593000,"2013-11-01","BNGA"
1000,1010,990,1000,86500,"2013-11-04","BNGA"
1000,1010,990,1000,1660500,"2013-11-06","BNGA"
1000,1010,990,1000,314000,"2013-11-07","BNGA"
1000,1010,990,1000,1468000,"2013-11-08","BNGA"
1000,1010,990,1000,577500,"2013-11-11","BNGA"
1000,1000,990,990,990500,"2013-11-12","BNGA"
990,990,970,980,1422000,"2013-11-13","BNGA"
990,990,980,980,79500,"2013-11-14","BNGA"
980,990,980,980,269000,"2013-11-15","BNGA"
1000,1000,980,980,80500,"2013-11-18","BNGA"
980,990,970,980,497000,"2013-11-19","BNGA"
980,990,980,990,295000,"2013-11-20","BNGA"
990,990,980,980,125000,"2013-11-21","BNGA"
990,990,980,980,58000,"2013-11-22","BNGA"
990,1000,990,990,55500,"2013-11-25","BNGA"
980,980,960,980,1053000,"2013-11-26","BNGA"
970,980,970,970,204000,"2013-11-27","BNGA"
970,980,960,960,2311000,"2013-11-28","BNGA"
960,960,960,960,13500,"2013-11-29","BNGA"
980,990,980,980,59500,"2013-12-02","BNGA"
980,980,970,980,6500,"2013-12-03","BNGA"
980,990,970,980,478500,"2013-12-04","BNGA"
970,970,960,970,489000,"2013-12-05","BNGA"
970,970,960,960,459500,"2013-12-06","BNGA"
970,970,970,970,1500,"2013-12-09","BNGA"
970,970,960,960,338500,"2013-12-10","BNGA"
960,970,960,970,601000,"2013-12-11","BNGA"
960,970,950,960,431500,"2013-12-12","BNGA"
950,950,940,940,257000,"2013-12-13","BNGA"
940,940,930,930,353000,"2013-12-16","BNGA"
940,940,930,930,269000,"2013-12-17","BNGA"
930,940,930,930,159000,"2013-12-18","BNGA"
940,940,940,940,39500,"2013-12-19","BNGA"
930,940,930,940,145000,"2013-12-20","BNGA"
930,930,920,920,83500,"2013-12-23","BNGA"
920,930,910,930,42000,"2013-12-24","BNGA"
920,930,910,910,256000,"2013-12-27","BNGA"
920,930,910,920,121000,"2013-12-30","BNGA"
930,950,920,920,586000,"2014-01-02","BNGA"
920,920,920,920,359500,"2014-01-03","BNGA"
915,915,905,910,37700,"2014-01-06","BNGA"
910,910,905,905,39800,"2014-01-07","BNGA"
910,910,900,905,276700,"2014-01-08","BNGA"
905,915,905,910,167200,"2014-01-09","BNGA"
910,920,905,910,537100,"2014-01-10","BNGA"
915,945,890,900,6421400,"2014-01-13","BNGA"
900,915,900,900,1787600,"2014-01-15","BNGA"
905,910,905,905,123300,"2014-01-16","BNGA"
905,905,900,905,340500,"2014-01-17","BNGA"
905,915,905,910,521400,"2014-01-20","BNGA"
910,930,905,920,1854500,"2014-01-21","BNGA"
920,930,915,915,1146100,"2014-01-22","BNGA"
915,920,900,900,4295900,"2014-01-23","BNGA"
900,905,890,900,3061300,"2014-01-24","BNGA"
895,895,880,880,693200,"2014-01-27","BNGA"
880,895,880,890,155300,"2014-01-28","BNGA"
880,895,880,890,564200,"2014-01-29","BNGA"
885,890,885,890,176100,"2014-01-30","BNGA"
890,900,890,895,567900,"2014-02-03","BNGA"
895,900,885,895,185400,"2014-02-04","BNGA"
895,900,890,895,65300,"2014-02-05","BNGA"
900,910,900,900,424800,"2014-02-06","BNGA"
900,910,900,900,751100,"2014-02-07","BNGA"
910,910,900,905,1150900,"2014-02-10","BNGA"
905,905,900,905,536500,"2014-02-11","BNGA"
905,915,905,910,336100,"2014-02-12","BNGA"
915,945,915,920,908300,"2014-02-13","BNGA"
920,930,920,925,387900,"2014-02-14","BNGA"
930,945,930,935,1048300,"2014-02-17","BNGA"
940,940,920,925,1138600,"2014-02-18","BNGA"
925,935,925,925,295400,"2014-02-19","BNGA"
925,925,920,920,566500,"2014-02-20","BNGA"
925,935,925,930,894300,"2014-02-21","BNGA"
930,940,930,935,443800,"2014-02-24","BNGA"
935,940,930,935,72800,"2014-02-25","BNGA"
930,935,925,935,236400,"2014-02-26","BNGA"
920,935,920,930,160400,"2014-02-27","BNGA"
930,935,925,935,328100,"2014-02-28","BNGA"
930,935,920,935,937200,"2014-03-03","BNGA"
930,935,925,935,328500,"2014-03-04","BNGA"
935,980,935,970,2489600,"2014-03-05","BNGA"
975,995,975,990,706200,"2014-03-06","BNGA"
1000,1005,980,985,1252900,"2014-03-07","BNGA"
980,990,980,985,616300,"2014-03-10","BNGA"
985,1005,985,995,1038200,"2014-03-11","BNGA"
995,1010,990,1010,2283700,"2014-03-12","BNGA"
1015,1040,1010,1035,1059400,"2014-03-13","BNGA"
1035,1080,1010,1075,2333700,"2014-03-14","BNGA"
1075,1090,1050,1085,1817900,"2014-03-17","BNGA"
1075,1075,1045,1050,873000,"2014-03-18","BNGA"
1050,1080,1050,1060,452800,"2014-03-19","BNGA"
1060,1060,1025,1030,662500,"2014-03-20","BNGA"
1035,1055,1025,1030,392700,"2014-03-21","BNGA"
1035,1035,1020,1025,884100,"2014-03-24","BNGA"
1025,1035,1025,1025,814800,"2014-03-25","BNGA"
1025,1035,1025,1035,599100,"2014-03-26","BNGA"
1040,1050,1035,1040,132200,"2014-03-27","BNGA"
1040,1040,1035,1035,447000,"2014-03-28","BNGA"
1055,1100,1040,1055,737200,"2014-04-01","BNGA"
1060,1065,1050,1060,922900,"2014-04-02","BNGA"
1060,1065,1055,1060,417300,"2014-04-03","BNGA"
1060,1060,1035,1050,853300,"2014-04-04","BNGA"
1055,1065,1045,1060,548600,"2014-04-07","BNGA"
1060,1080,1050,1075,1210000,"2014-04-08","BNGA"
1075,1075,1075,1075,0,"2014-04-09","BNGA"
1075,1075,1000,1050,261500,"2014-04-10","BNGA"
1050,1060,1035,1035,111000,"2014-04-11","BNGA"
1045,1045,1040,1045,21600,"2014-04-14","BNGA"
1050,1055,1020,1035,2140800,"2014-04-15","BNGA"
1035,1040,1030,1035,248500,"2014-04-16","BNGA"
1035,1040,1020,1030,343700,"2014-04-17","BNGA"
1035,1040,1030,1035,144800,"2014-04-21","BNGA"
1050,1050,1030,1035,212400,"2014-04-22","BNGA"
1030,1030,1020,1030,264200,"2014-04-23","BNGA"
1025,1030,1020,1030,152000,"2014-04-24","BNGA"
1020,1030,1020,1030,186500,"2014-04-25","BNGA"
1030,1030,1015,1025,61300,"2014-04-28","BNGA"
1020,1025,1020,1020,111500,"2014-04-29","BNGA"
1020,1020,1005,1020,220300,"2014-04-30","BNGA"
1020,1025,1020,1020,39000,"2014-05-02","BNGA"
1020,1025,1000,1020,178300,"2014-05-05","BNGA"
1020,1020,1015,1020,3600,"2014-05-06","BNGA"
1020,1050,1020,1020,786300,"2014-05-07","BNGA"
1025,1030,1020,1020,39400,"2014-05-08","BNGA"
1015,1035,1015,1035,86300,"2014-05-09","BNGA"
1030,1055,1030,1045,347400,"2014-05-12","BNGA"
1045,1050,1045,1045,594000,"2014-05-13","BNGA"
1030,1050,1030,1040,167200,"2014-05-14","BNGA"
1045,1055,1045,1055,69100,"2014-05-16","BNGA"
1055,1060,1055,1055,131800,"2014-05-19","BNGA"
1040,1060,1040,1040,887700,"2014-05-20","BNGA"
1045,1045,1030,1045,108800,"2014-05-21","BNGA"
1050,1050,1045,1050,310200,"2014-05-22","BNGA"
1035,1055,1035,1035,70900,"2014-05-23","BNGA"
1025,1035,1025,1025,4000,"2014-05-26","BNGA"
1025,1035,1025,1025,22500,"2014-05-28","BNGA"
1030,1030,1020,1030,10500,"2014-05-30","BNGA"
1020,1030,1020,1020,89700,"2014-06-02","BNGA"
1035,1035,1020,1035,2100,"2014-06-03","BNGA"
1040,1060,1040,1040,98600,"2014-06-04","BNGA"
1055,1055,1035,1040,74300,"2014-06-05","BNGA"
1035,1040,1035,1035,16200,"2014-06-06","BNGA"
1040,1040,1025,1040,65100,"2014-06-09","BNGA"
1035,1040,1035,1035,5000,"2014-06-10","BNGA"
1035,1035,1025,1035,51200,"2014-06-11","BNGA"
1030,1030,1025,1030,54600,"2014-06-12","BNGA"
1035,1035,1010,1035,11500,"2014-06-13","BNGA"
1015,1035,1015,1015,16500,"2014-06-16","BNGA"
1030,1030,1005,1030,8600,"2014-06-17","BNGA"
1010,1030,1010,1010,133700,"2014-06-18","BNGA"
1005,1030,1005,1005,36100,"2014-06-19","BNGA"
1005,1010,1000,1005,41800,"2014-06-20","BNGA"
1005,1005,1000,1005,583500,"2014-06-23","BNGA"
1020,1020,1000,1020,208700,"2014-06-24","BNGA"
1045,1045,1000,1045,116100,"2014-06-25","BNGA"
1005,1035,1005,1005,6700,"2014-06-26","BNGA"
1025,1025,1025,1025,1500,"2014-06-27","BNGA"
1015,1025,1015,1015,10200,"2014-06-30","BNGA"
1015,1015,1015,1015,100,"2014-07-01","BNGA"
1020,1025,1000,1020,318900,"2014-07-02","BNGA"
1015,1015,1010,1015,12000,"2014-07-03","BNGA"
1015,1015,1005,1015,3200,"2014-07-04","BNGA"
1010,1035,1000,1010,222900,"2014-07-07","BNGA"
1020,1030,1010,1020,448600,"2014-07-08","BNGA"
1020,1020,1020,1020,0,"2014-07-09","BNGA"
1025,1040,1010,1025,538900,"2014-07-10","BNGA"
1005,1040,1005,1005,529400,"2014-07-11","BNGA"
1020,1025,1010,1020,95900,"2014-07-14","BNGA"
1000,1030,1000,1000,1896000,"2014-07-15","BNGA"
1015,1020,1015,1015,242500,"2014-07-16","BNGA"
1025,1025,1005,1025,4368200,"2014-07-17","BNGA"
1010,1015,1005,1010,6057000,"2014-07-18","BNGA"
1015,1015,1010,1015,86700,"2014-07-21","BNGA"
1000,1015,1000,1000,504100,"2014-07-22","BNGA"
1000,1010,1000,1000,46300,"2014-07-23","BNGA"
1000,1000,990,1000,129100,"2014-07-24","BNGA"
1000,1005,995,1000,477900,"2014-07-25","BNGA"
995,1000,955,995,471700,"2014-08-04","BNGA"
995,1000,985,995,340000,"2014-08-05","BNGA"
990,1000,985,990,92100,"2014-08-06","BNGA"
985,1000,985,985,217100,"2014-08-07","BNGA"
990,995,970,990,168300,"2014-08-08","BNGA"
1010,1030,985,1010,4476200,"2014-08-11","BNGA"
1005,1015,1005,1005,341600,"2014-08-12","BNGA"
1000,1005,995,1000,502000,"2014-08-13","BNGA"
995,1005,995,995,336600,"2014-08-14","BNGA"
995,1000,995,995,100800,"2014-08-15","BNGA"
1005,1010,995,1005,101400,"2014-08-18","BNGA"
995,1000,995,995,59900,"2014-08-19","BNGA"
1020,1040,1000,1020,2034700,"2014-08-20","BNGA"
1005,1070,1000,1005,335400,"2014-08-21","BNGA"
995,1010,995,995,195200,"2014-08-22","BNGA"
1005,1035,990,1005,2140400,"2014-08-25","BNGA"
1000,1010,995,1000,1331100,"2014-08-26","BNGA"
995,1005,995,995,506300,"2014-08-27","BNGA"
995,1000,995,995,362600,"2014-08-28","BNGA"
990,1000,990,990,150600,"2014-08-29","BNGA"
990,1000,990,990,491600,"2014-09-01","BNGA"
990,995,990,990,144100,"2014-09-02","BNGA"
990,1000,990,990,227700,"2014-09-03","BNGA"
1020,1020,990,1020,612800,"2014-09-04","BNGA"
1000,1035,1000,1000,4341600,"2014-09-05","BNGA"
995,1005,990,995,330200,"2014-09-08","BNGA"
985,995,985,985,235000,"2014-09-09","BNGA"
980,985,975,980,215400,"2014-09-10","BNGA"
975,990,975,975,24800,"2014-09-11","BNGA"
975,990,975,975,164200,"2014-09-12","BNGA"
975,980,975,975,216300,"2014-09-15","BNGA"
990,995,970,990,1472300,"2014-09-16","BNGA"
1000,1020,975,1000,3958200,"2014-09-17","BNGA"
995,995,990,995,151400,"2014-09-18","BNGA"
985,1000,985,985,373300,"2014-09-19","BNGA"
985,990,980,985,135900,"2014-09-22","BNGA"
985,990,980,985,436200,"2014-09-23","BNGA"
980,995,980,980,290200,"2014-09-24","BNGA"
990,990,975,990,103600,"2014-09-25","BNGA"
960,985,950,960,836900,"2014-09-26","BNGA"
950,965,950,950,123300,"2014-09-29","BNGA"
950,955,945,950,189700,"2014-09-30","BNGA"
955,965,950,955,262300,"2014-10-01","BNGA"
945,955,940,945,299000,"2014-10-02","BNGA"
945,950,940,945,21800,"2014-10-03","BNGA"
955,960,950,955,11600,"2014-10-06","BNGA"
935,955,930,935,502900,"2014-10-07","BNGA"
925,930,900,925,287800,"2014-10-08","BNGA"
930,940,925,930,160300,"2014-10-09","BNGA"
925,935,905,925,110100,"2014-10-10","BNGA"
915,925,910,915,108900,"2014-10-13","BNGA"
920,920,910,920,238500,"2014-10-14","BNGA"
900,920,895,900,1063900,"2014-10-15","BNGA"
915,920,900,915,198700,"2014-10-16","BNGA"
915,925,910,915,304500,"2014-10-17","BNGA"
925,925,920,925,31500,"2014-10-20","BNGA"
915,925,915,915,28000,"2014-10-21","BNGA"
925,925,915,925,23900,"2014-10-22","BNGA"
915,925,910,915,78300,"2014-10-23","BNGA"
915,920,910,915,41300,"2014-10-24","BNGA"
915,930,910,915,117000,"2014-10-27","BNGA"
910,915,910,910,8600,"2014-10-28","BNGA"
920,920,915,920,55800,"2014-10-29","BNGA"
910,920,910,910,136100,"2014-10-30","BNGA"
915,915,915,915,192400,"2014-10-31","BNGA"
910,915,910,910,15000,"2014-11-03","BNGA"
900,910,900,900,159800,"2014-11-04","BNGA"
910,915,905,910,112600,"2014-11-05","BNGA"
915,920,915,915,9700,"2014-11-06","BNGA"
905,915,900,905,103100,"2014-11-07","BNGA"
905,910,905,905,79200,"2014-11-10","BNGA"
895,910,885,895,172500,"2014-11-11","BNGA"
900,905,895,900,13200,"2014-11-12","BNGA"
900,900,900,900,1400,"2014-11-13","BNGA"
895,900,895,895,30400,"2014-11-14","BNGA"
895,905,895,905,29700,"2014-11-17","BNGA"
895,910,895,895,294300,"2014-11-18","BNGA"
905,945,895,905,232200,"2014-11-19","BNGA"
905,910,900,905,69300,"2014-11-20","BNGA"
915,915,900,915,938800,"2014-11-21","BNGA"
915,920,915,915,24300,"2014-11-24","BNGA"
915,915,905,915,353600,"2014-11-25","BNGA"
915,915,905,915,567900,"2014-11-26","BNGA"
915,920,910,915,12100,"2014-11-27","BNGA"
910,915,910,910,18200,"2014-11-28","BNGA"
910,920,900,915,121500,"2014-12-01","BNGA"
905,920,905,915,54700,"2014-12-02","BNGA"
920,935,900,910,2519800,"2014-12-03","BNGA"
910,935,905,920,2407200,"2014-12-04","BNGA"
920,935,915,925,4402200,"2014-12-05","BNGA"
925,930,895,900,1391900,"2014-12-08","BNGA"
800,905,800,890,230300,"2014-12-09","BNGA"
890,900,875,875,829300,"2014-12-10","BNGA"
875,885,870,880,53800,"2014-12-11","BNGA"
880,885,875,875,136100,"2014-12-12","BNGA"
880,885,875,885,78300,"2014-12-15","BNGA"
885,885,840,855,324700,"2014-12-16","BNGA"
855,865,855,860,255000,"2014-12-17","BNGA"
865,870,860,865,63300,"2014-12-18","BNGA"
865,870,855,870,193700,"2014-12-19","BNGA"
865,870,855,855,238000,"2014-12-22","BNGA"
860,865,850,855,93500,"2014-12-23","BNGA"
855,855,840,845,1906200,"2014-12-24","BNGA"
845,845,835,840,401800,"2014-12-29","BNGA"
845,855,830,835,1498300,"2014-12-30","BNGA"
835,900,825,880,198000,"2015-01-02","BNGA"
875,880,865,865,218900,"2015-01-05","BNGA"
860,865,855,855,21800,"2015-01-06","BNGA"
850,855,820,840,987100,"2015-01-07","BNGA"
840,850,825,825,581200,"2015-01-08","BNGA"
830,830,820,825,1454600,"2015-01-09","BNGA"
825,855,820,845,998600,"2015-01-12","BNGA"
840,840,820,835,322800,"2015-01-13","BNGA"
835,840,820,830,489200,"2015-01-14","BNGA"
835,845,830,835,1062100,"2015-01-15","BNGA"
835,840,830,835,279400,"2015-01-16","BNGA"
835,840,830,830,68700,"2015-01-19","BNGA"
830,830,815,825,250800,"2015-01-20","BNGA"
825,825,820,820,99600,"2015-01-21","BNGA"
815,840,815,825,306500,"2015-01-22","BNGA"
825,835,820,825,219100,"2015-01-23","BNGA"
825,830,820,820,24700,"2015-01-26","BNGA"
830,835,820,835,121900,"2015-01-27","BNGA"
825,835,825,835,6000,"2015-01-28","BNGA"
830,835,830,830,151800,"2015-01-29","BNGA"
830,835,825,835,13000,"2015-01-30","BNGA"
830,840,830,830,26000,"2015-02-02","BNGA"
825,830,820,825,76900,"2015-02-03","BNGA"
825,830,820,825,191200,"2015-02-04","BNGA"
825,825,795,800,2140500,"2015-02-05","BNGA"
800,805,795,800,876300,"2015-02-06","BNGA"
805,805,790,790,297100,"2015-02-09","BNGA"
790,805,790,800,1491300,"2015-02-10","BNGA"
800,800,795,795,157400,"2015-02-11","BNGA"
795,815,795,795,1496500,"2015-02-12","BNGA"
795,800,795,795,566600,"2015-02-13","BNGA"
795,800,790,790,416000,"2015-02-16","BNGA"
790,790,775,780,985300,"2015-02-17","BNGA"
795,815,780,795,2978600,"2015-02-18","BNGA"
800,810,795,800,752300,"2015-02-20","BNGA"
800,800,790,790,365500,"2015-02-23","BNGA"
795,795,790,795,131400,"2015-02-24","BNGA"
790,790,770,780,1858900,"2015-02-25","BNGA"
790,805,780,795,3709800,"2015-02-26","BNGA"
785,800,785,795,971700,"2015-02-27","BNGA"
790,805,790,805,1285400,"2015-03-02","BNGA"
800,820,795,805,10695700,"2015-03-03","BNGA"
805,815,800,815,3863400,"2015-03-04","BNGA"
815,820,805,815,1764300,"2015-03-05","BNGA"
810,815,800,805,1229300,"2015-03-06","BNGA"
805,805,790,790,4558400,"2015-03-09","BNGA"
785,805,785,785,1176100,"2015-03-10","BNGA"
790,795,775,795,1886900,"2015-03-11","BNGA"
795,795,785,790,39200,"2015-03-12","BNGA"
785,800,770,800,423800,"2015-03-13","BNGA"
800,800,790,795,458700,"2015-03-16","BNGA"
795,810,795,800,1567500,"2015-03-17","BNGA"
800,805,795,800,631600,"2015-03-18","BNGA"
805,810,795,795,1250200,"2015-03-19","BNGA"
795,805,795,800,567100,"2015-03-20","BNGA"
800,805,795,800,1012600,"2015-03-23","BNGA"
805,805,770,800,308000,"2015-03-24","BNGA"
790,805,770,785,401000,"2015-03-25","BNGA"
785,795,785,785,122100,"2015-03-26","BNGA"
785,790,780,790,109200,"2015-03-27","BNGA"
790,800,785,800,252000,"2015-03-30","BNGA"
795,800,795,800,740700,"2015-03-31","BNGA"
795,800,785,795,103700,"2015-04-01","BNGA"
800,800,785,795,53800,"2015-04-02","BNGA"
785,790,770,785,550800,"2015-04-06","BNGA"
785,805,775,795,1152300,"2015-04-07","BNGA"
795,800,795,795,89500,"2015-04-08","BNGA"
790,800,790,795,1375600,"2015-04-09","BNGA"
795,800,795,795,644000,"2015-04-10","BNGA"
795,800,790,795,1460800,"2015-04-13","BNGA"
790,800,790,800,224800,"2015-04-14","BNGA"
800,800,785,785,20500,"2015-04-15","BNGA"
785,795,785,790,155400,"2015-04-16","BNGA"
795,800,795,795,557100,"2015-04-17","BNGA"
790,795,780,785,107100,"2015-04-20","BNGA"
795,800,785,795,991800,"2015-04-21","BNGA"
800,800,785,785,116100,"2015-04-22","BNGA"
750,790,750,790,50800,"2015-04-23","BNGA"
785,785,695,695,3450200,"2015-04-24","BNGA"
695,700,680,685,1524900,"2015-04-27","BNGA"
685,700,685,690,373900,"2015-04-28","BNGA"
700,700,685,690,596200,"2015-04-29","BNGA"
695,695,685,685,454000,"2015-04-30","BNGA"
685,700,680,680,149300,"2015-05-04","BNGA"
680,685,675,675,622500,"2015-05-05","BNGA"
675,685,670,675,38900,"2015-05-06","BNGA"
675,680,675,680,152400,"2015-05-07","BNGA"
685,685,660,675,483000,"2015-05-08","BNGA"
680,690,680,685,69300,"2015-05-11","BNGA"
685,700,685,690,76200,"2015-05-12","BNGA"
695,700,685,690,221400,"2015-05-13","BNGA"
690,695,690,690,91100,"2015-05-15","BNGA"
690,690,685,685,127900,"2015-05-18","BNGA"
690,690,685,690,58900,"2015-05-19","BNGA"
700,750,695,705,169600,"2015-05-20","BNGA"
705,705,700,705,173700,"2015-05-21","BNGA"
705,725,700,715,898900,"2015-05-22","BNGA"
705,720,705,715,79900,"2015-05-25","BNGA"
715,720,710,720,296300,"2015-05-26","BNGA"
720,735,710,735,158300,"2015-05-27","BNGA"
730,770,725,725,254800,"2015-05-28","BNGA"
725,735,720,720,118000,"2015-05-29","BNGA"
715,725,705,705,155100,"2015-06-01","BNGA"
710,710,650,685,323100,"2015-06-03","BNGA"
685,700,680,685,52300,"2015-06-04","BNGA"
690,695,690,695,6100,"2015-06-05","BNGA"
700,705,670,700,98300,"2015-06-08","BNGA"
695,700,665,685,107000,"2015-06-09","BNGA"
680,680,665,675,231200,"2015-06-10","BNGA"
675,685,655,675,250400,"2015-06-11","BNGA"
680,680,670,675,719600,"2015-06-12","BNGA"
680,680,660,665,167700,"2015-06-15","BNGA"
665,675,650,670,74000,"2015-06-16","BNGA"
670,685,670,670,22400,"2015-06-17","BNGA"
670,710,655,655,639400,"2015-06-18","BNGA"
665,665,660,665,21700,"2015-06-19","BNGA"
670,670,665,665,39000,"2015-06-22","BNGA"
675,675,665,665,48700,"2015-06-23","BNGA"
680,680,675,675,59500,"2015-06-24","BNGA"
675,700,675,675,638700,"2015-06-25","BNGA"
675,680,675,675,101300,"2015-06-26","BNGA"
675,675,665,675,5900,"2015-06-29","BNGA"
670,690,670,675,148300,"2015-06-30","BNGA"
670,700,665,675,563900,"2015-07-01","BNGA"
675,685,675,685,16400,"2015-07-02","BNGA"
685,690,675,685,6100,"2015-07-03","BNGA"
685,685,665,670,583300,"2015-07-06","BNGA"
665,690,665,665,48500,"2015-07-07","BNGA"
665,665,660,665,62100,"2015-07-08","BNGA"
665,675,660,660,24500,"2015-07-09","BNGA"
665,670,660,660,55100,"2015-07-10","BNGA"
665,670,660,670,31200,"2015-07-13","BNGA"
665,665,650,655,341400,"2015-07-14","BNGA"
655,660,650,655,50000,"2015-07-15","BNGA"
660,660,650,650,68300,"2015-07-22","BNGA"
650,655,650,655,109000,"2015-07-23","BNGA"
655,660,645,655,122000,"2015-07-24","BNGA"
655,655,640,650,33400,"2015-07-27","BNGA"
640,650,625,630,88100,"2015-07-28","BNGA"
635,670,635,665,362300,"2015-07-29","BNGA"
670,670,640,665,240000,"2015-07-30","BNGA"
665,665,650,650,200,"2015-07-31","BNGA"
665,665,645,645,133900,"2015-08-03","BNGA"
640,655,600,615,263000,"2015-08-04","BNGA"
620,640,615,630,207600,"2015-08-05","BNGA"
625,630,615,620,157600,"2015-08-06","BNGA"
620,620,615,615,75900,"2015-08-07","BNGA"
620,620,590,600,168300,"2015-08-10","BNGA"
610,610,590,595,96300,"2015-08-11","BNGA"
595,595,570,575,365100,"2015-08-12","BNGA"
580,600,570,570,371600,"2015-08-13","BNGA"
580,580,550,565,115000,"2015-08-14","BNGA"
565,590,545,545,405300,"2015-08-18","BNGA"
550,550,530,540,392600,"2015-08-19","BNGA"
540,540,500,505,920400,"2015-08-20","BNGA"
500,500,450,473,1925000,"2015-08-21","BNGA"
470,470,426,452,194500,"2015-08-24","BNGA"
455,470,450,470,500600,"2015-08-25","BNGA"
460,470,453,460,70300,"2015-08-26","BNGA"
470,480,458,458,5205400,"2015-08-27","BNGA"
460,470,439,440,924000,"2015-08-28","BNGA"
440,450,435,447,335400,"2015-08-31","BNGA"
450,450,445,445,549900,"2015-09-01","BNGA"
440,455,439,455,326400,"2015-09-02","BNGA"
460,461,451,456,259300,"2015-09-03","BNGA"
459,520,459,505,1039600,"2015-09-04","BNGA"
510,550,510,515,387100,"2015-09-07","BNGA"
495,545,495,530,654400,"2015-09-08","BNGA"
530,540,525,525,116300,"2015-09-09","BNGA"
520,530,515,525,160400,"2015-09-10","BNGA"
480,530,480,525,67100,"2015-09-11","BNGA"
475,555,475,550,563800,"2015-09-14","BNGA"
535,580,535,540,438000,"2015-09-15","BNGA"
500,555,500,550,139000,"2015-09-16","BNGA"
545,575,545,550,27500,"2015-09-17","BNGA"
500,550,500,530,149100,"2015-09-18","BNGA"
535,535,535,535,600,"2015-09-21","BNGA"
545,550,535,550,81800,"2015-09-22","BNGA"
505,550,505,540,7900,"2015-09-23","BNGA"
495,550,495,540,35000,"2015-09-25","BNGA"
490,555,490,550,30700,"2015-09-28","BNGA"
515,545,515,535,15800,"2015-09-29","BNGA"
530,545,530,540,59700,"2015-09-30","BNGA"
535,540,530,530,18800,"2015-10-01","BNGA"
525,550,520,530,138200,"2015-10-02","BNGA"
500,560,500,555,84900,"2015-10-05","BNGA"
565,580,550,560,44400,"2015-10-06","BNGA"
560,570,555,555,102800,"2015-10-07","BNGA"
560,570,560,570,56100,"2015-10-08","BNGA"
520,590,520,575,91000,"2015-10-09","BNGA"
575,600,575,580,82200,"2015-10-12","BNGA"
570,580,570,580,43600,"2015-10-13","BNGA"
580,595,575,580,102500,"2015-10-15","BNGA"
580,595,545,590,69800,"2015-10-16","BNGA"
590,625,590,625,275000,"2015-10-19","BNGA"
625,665,625,635,236900,"2015-10-20","BNGA"
645,660,640,640,314000,"2015-10-21","BNGA"
640,660,640,660,103400,"2015-10-22","BNGA"
660,660,650,655,42800,"2015-10-23","BNGA"
660,670,660,665,72200,"2015-10-26","BNGA"
670,670,665,665,11400,"2015-10-27","BNGA"
665,685,650,685,231600,"2015-10-28","BNGA"
685,690,670,670,352600,"2015-10-29","BNGA"
670,670,655,665,265400,"2015-10-30","BNGA"
665,670,660,665,163300,"2015-11-02","BNGA"
660,670,655,660,9300,"2015-11-03","BNGA"
655,670,650,660,71900,"2015-11-04","BNGA"
650,665,650,660,115000,"2015-11-05","BNGA"
660,660,645,660,49900,"2015-11-06","BNGA"
650,655,605,630,60800,"2015-11-09","BNGA"
630,685,625,650,68300,"2015-11-10","BNGA"
680,680,645,660,3600,"2015-11-11","BNGA"
660,660,595,615,251400,"2015-11-12","BNGA"
630,660,600,610,125800,"2015-11-13","BNGA"
615,615,600,600,5100,"2015-11-16","BNGA"
600,605,580,600,77000,"2015-11-17","BNGA"
600,600,580,595,53100,"2015-11-18","BNGA"
590,605,590,595,4700,"2015-11-19","BNGA"
580,600,580,590,26300,"2015-11-20","BNGA"
600,600,550,555,747600,"2015-11-23","BNGA"
570,580,555,565,244100,"2015-11-24","BNGA"
565,620,560,580,239100,"2015-11-25","BNGA"
590,660,590,610,1185400,"2015-11-26","BNGA"
620,650,590,610,202100,"2015-11-27","BNGA"
605,605,585,595,70300,"2015-11-30","BNGA"
595,595,570,590,127800,"2015-12-01","BNGA"
580,590,565,575,240600,"2015-12-02","BNGA"
580,580,560,565,39400,"2015-12-03","BNGA"
570,570,560,560,28100,"2015-12-04","BNGA"
550,565,550,560,53000,"2015-12-07","BNGA"
565,565,550,550,301700,"2015-12-08","BNGA"
550,550,550,550,0,"2015-12-09","BNGA"
550,555,540,550,266300,"2015-12-10","BNGA"
560,580,550,555,59700,"2015-12-11","BNGA"
560,565,550,550,10000,"2015-12-14","BNGA"
570,575,550,560,61600,"2015-12-15","BNGA"
570,570,565,565,90300,"2015-12-16","BNGA"
565,565,550,555,783900,"2015-12-17","BNGA"
560,560,555,555,29900,"2015-12-18","BNGA"
550,555,545,550,190600,"2015-12-21","BNGA"
550,555,545,555,86400,"2015-12-22","BNGA"
545,550,545,550,32100,"2015-12-23","BNGA"
550,560,550,560,13000,"2015-12-28","BNGA"
555,570,555,560,110800,"2015-12-29","BNGA"
560,595,560,595,291500,"2015-12-30","BNGA"
590,590,575,580,71300,"2016-01-04","BNGA"
580,600,580,590,78800,"2016-01-05","BNGA"
600,615,595,605,156900,"2016-01-06","BNGA"
600,620,595,610,311500,"2016-01-07","BNGA"
600,605,595,605,449800,"2016-01-08","BNGA"
605,605,595,605,204400,"2016-01-11","BNGA"
605,620,600,610,80700,"2016-01-12","BNGA"
610,615,610,615,49200,"2016-01-13","BNGA"
615,615,600,605,25300,"2016-01-14","BNGA"
605,620,600,600,57700,"2016-01-15","BNGA"
595,605,590,590,258300,"2016-01-18","BNGA"
595,600,590,590,75100,"2016-01-19","BNGA"
590,600,590,600,635800,"2016-01-20","BNGA"
605,605,595,595,135100,"2016-01-21","BNGA"
590,595,590,595,7200,"2016-01-22","BNGA"
600,600,600,600,2131700,"2016-01-25","BNGA"
600,600,595,600,6300,"2016-01-26","BNGA"
595,610,595,610,6900,"2016-01-27","BNGA"
600,600,600,600,3600,"2016-01-28","BNGA"
605,605,605,605,13700,"2016-01-29","BNGA"
610,610,600,600,107300,"2016-02-01","BNGA"
600,600,595,600,140700,"2016-02-02","BNGA"
600,600,595,600,402300,"2016-02-03","BNGA"
600,600,600,600,2700,"2016-02-04","BNGA"
605,605,595,605,92300,"2016-02-05","BNGA"
595,615,595,600,154600,"2016-02-09","BNGA"
605,605,595,595,148200,"2016-02-10","BNGA"
600,600,600,600,10100,"2016-02-11","BNGA"
595,595,595,595,50000,"2016-02-12","BNGA"
595,595,590,590,947200,"2016-02-15","BNGA"
600,600,595,595,24100,"2016-02-16","BNGA"
590,600,590,590,81300,"2016-02-17","BNGA"
590,600,590,600,7000,"2016-02-18","BNGA"
595,600,595,600,12900,"2016-02-19","BNGA"
600,600,585,600,80400,"2016-02-22","BNGA"
595,595,575,595,113600,"2016-02-23","BNGA"
600,600,585,595,173100,"2016-02-24","BNGA"
595,600,580,595,119300,"2016-02-25","BNGA"
585,600,575,595,59600,"2016-02-26","BNGA"
575,590,570,570,72600,"2016-02-29","BNGA"
585,590,575,575,12900,"2016-03-01","BNGA"
580,590,580,580,4200,"2016-03-02","BNGA"
580,595,580,590,74900,"2016-03-03","BNGA"
580,595,580,595,8700,"2016-03-04","BNGA"
595,605,595,600,82900,"2016-03-07","BNGA"
600,600,590,595,209400,"2016-03-08","BNGA"
595,600,580,590,131500,"2016-03-10","BNGA"
590,590,590,590,0,"2016-03-11","BNGA"
590,590,590,590,0,"2016-03-14","BNGA"
595,600,595,600,119700,"2016-03-15","BNGA"
600,600,600,600,41000,"2016-03-16","BNGA"
600,600,590,590,293300,"2016-03-17","BNGA"
600,615,590,600,206800,"2016-03-18","BNGA"
600,600,590,595,159700,"2016-03-21","BNGA"
590,605,590,605,122100,"2016-03-22","BNGA"
595,595,580,585,731500,"2016-03-23","BNGA"
590,590,585,590,137300,"2016-03-24","BNGA"
580,590,580,590,14600,"2016-03-28","BNGA"
580,590,570,570,218400,"2016-03-29","BNGA"
580,585,570,570,609600,"2016-03-30","BNGA"
580,580,570,575,430900,"2016-03-31","BNGA"
575,575,565,570,155500,"2016-04-01","BNGA"
575,580,555,565,649900,"2016-04-04","BNGA"
570,570,565,570,119600,"2016-04-05","BNGA"
570,570,565,565,227700,"2016-04-06","BNGA"
570,575,560,560,204000,"2016-04-07","BNGA"
570,570,565,570,105600,"2016-04-08","BNGA"
570,570,570,570,0,"2016-04-11","BNGA"
560,565,540,560,108400,"2016-04-12","BNGA"
560,560,560,560,0,"2016-04-13","BNGA"
560,560,560,560,0,"2016-04-14","BNGA"
560,560,560,560,0,"2016-04-15","BNGA"
560,560,560,560,0,"2016-04-18","BNGA"
560,560,560,560,0,"2016-04-19","BNGA"
555,555,555,555,4,"2016-04-20","BNGA"
555,560,555,560,80800,"2016-04-21","BNGA"
560,560,545,545,2308700,"2016-04-22","BNGA"
560,560,550,555,445800,"2016-04-25","BNGA"
555,555,545,550,641500,"2016-04-26","BNGA"
550,560,540,550,1006200,"2016-04-27","BNGA"
550,555,545,550,1306000,"2016-04-28","BNGA"
550,560,550,550,157200,"2016-04-29","BNGA"
550,560,540,545,794400,"2016-05-02","BNGA"
555,560,545,545,641300,"2016-05-03","BNGA"
545,545,540,540,365900,"2016-05-04","BNGA"
540,550,535,540,123400,"2016-05-09","BNGA"
540,545,530,540,115700,"2016-05-10","BNGA"
540,560,530,540,206500,"2016-05-11","BNGA"
535,555,525,530,1128900,"2016-05-12","BNGA"
530,535,515,520,716700,"2016-05-13","BNGA"
520,530,515,520,379500,"2016-05-16","BNGA"
520,520,515,520,68400,"2016-05-17","BNGA"
520,525,510,515,714900,"2016-05-18","BNGA"
515,515,498,500,1137500,"2016-05-19","BNGA"
505,505,498,498,4,"2016-05-20","BNGA"
498,500,494,494,407000,"2016-05-23","BNGA"
494,496,480,494,645300,"2016-05-24","BNGA"
494,496,494,496,109300,"2016-05-25","BNGA"
496,530,496,496,680600,"2016-05-26","BNGA"
505,505,496,496,673300,"2016-05-27","BNGA"
500,500,496,496,1197100,"2016-05-30","BNGA"
496,510,494,494,1332700,"2016-05-31","BNGA"
494,498,490,494,306300,"2016-06-01","BNGA"
500,500,494,496,94300,"2016-06-02","BNGA"
500,500,492,496,873400,"2016-06-03","BNGA"
494,500,494,494,319300,"2016-06-06","BNGA"
494,498,494,496,484200,"2016-06-07","BNGA"
496,525,492,505,9118900,"2016-06-08","BNGA"
510,535,505,505,5614300,"2016-06-09","BNGA"
515,525,515,515,990300,"2016-06-10","BNGA"
515,515,496,500,1366800,"2016-06-13","BNGA"
500,515,496,496,1154100,"2016-06-14","BNGA"
500,500,498,500,423000,"2016-06-15","BNGA"
500,500,496,498,715400,"2016-06-16","BNGA"
498,498,488,494,439100,"2016-06-17","BNGA"
494,505,494,496,986900,"2016-06-20","BNGA"
505,505,496,498,141400,"2016-06-21","BNGA"
500,515,498,500,1937700,"2016-06-22","BNGA"
500,505,496,498,308000,"2016-06-23","BNGA"
498,498,492,496,222200,"2016-06-24","BNGA"
498,505,496,505,1020000,"2016-06-27","BNGA"
500,500,498,498,437800,"2016-06-28","BNGA"
500,515,496,505,2896000,"2016-06-29","BNGA"
510,540,505,525,6488400,"2016-06-30","BNGA"
525,655,525,615,19793600,"2016-07-01","BNGA"
610,645,605,610,3504800,"2016-07-11","BNGA"
615,645,595,615,14037500,"2016-07-12","BNGA"
620,635,605,620,5684000,"2016-07-13","BNGA"
620,620,605,605,1981200,"2016-07-14","BNGA"
605,615,600,600,1987900,"2016-07-15","BNGA"
605,615,605,605,1504700,"2016-07-18","BNGA"
605,710,605,675,29246600,"2016-07-19","BNGA"
685,840,680,840,37399500,"2016-07-20","BNGA"
860,870,805,815,18155500,"2016-07-21","BNGA"
800,965,790,900,17645900,"2016-07-22","BNGA"
895,945,885,890,6060900,"2016-07-25","BNGA"
890,895,840,865,7035100,"2016-07-26","BNGA"
865,945,865,890,10232700,"2016-07-27","BNGA"
890,915,875,900,5754500,"2016-07-28","BNGA"
910,945,900,910,10174600,"2016-07-29","BNGA"
910,980,910,955,16440500,"2016-08-01","BNGA"
965,1065,960,1010,25094000,"2016-08-02","BNGA"
1015,1090,1010,1055,16593100,"2016-08-03","BNGA"
1045,1065,1045,1045,4790100,"2016-08-04","BNGA"
1045,1065,1000,1040,10015000,"2016-08-05","BNGA"
1045,1070,1040,1050,4365900,"2016-08-08","BNGA"
1050,1060,1030,1040,3059000,"2016-08-09","BNGA"
1050,1050,1010,1010,4872200,"2016-08-10","BNGA"
1010,1040,995,995,10970700,"2016-08-11","BNGA"
995,1010,940,955,8362200,"2016-08-12","BNGA"
955,965,910,920,5159700,"2016-08-15","BNGA"
925,970,910,955,4457200,"2016-08-16","BNGA"
965,1030,965,995,5549100,"2016-08-18","BNGA"
995,1005,970,970,3300700,"2016-08-19","BNGA"
980,990,950,965,3762200,"2016-08-22","BNGA"
970,980,940,940,3183300,"2016-08-23","BNGA"
940,965,940,950,1719400,"2016-08-24","BNGA"
950,965,940,945,1690500,"2016-08-25","BNGA"
945,1015,940,975,4626100,"2016-08-26","BNGA"
980,1040,975,1025,14386000,"2016-08-29","BNGA"
1025,1035,925,925,20165400,"2016-08-30","BNGA"
890,890,835,835,3877100,"2016-08-31","BNGA"
835,835,755,755,1136200,"2016-09-01","BNGA"
740,830,680,815,254051800,"2016-09-02","BNGA"
820,830,765,770,75260300,"2016-09-05","BNGA"
775,780,720,725,70708200,"2016-09-06","BNGA"
725,755,700,720,92838700,"2016-09-07","BNGA"
725,725,685,685,59077000,"2016-09-08","BNGA"
685,705,650,675,62399200,"2016-09-09","BNGA"
675,680,650,650,39759900,"2016-09-13","BNGA"
645,655,615,630,49948400,"2016-09-14","BNGA"
630,715,620,705,125921000,"2016-09-15","BNGA"
705,760,700,735,115456600,"2016-09-16","BNGA"
740,800,740,790,77804900,"2016-09-19","BNGA"
790,830,775,815,67398900,"2016-09-20","BNGA"
815,840,805,815,65503300,"2016-09-21","BNGA"
815,835,790,805,32947600,"2016-09-22","BNGA"
780,815,770,780,16769100,"2016-09-23","BNGA"
780,820,770,815,22539800,"2016-09-26","BNGA"
815,860,800,860,58065600,"2016-09-27","BNGA"
870,890,855,860,31489400,"2016-09-28","BNGA"
860,880,860,865,24250200,"2016-09-29","BNGA"
865,865,825,830,17482700,"2016-09-30","BNGA"
840,885,840,875,21447100,"2016-10-03","BNGA"
875,915,875,900,48173100,"2016-10-04","BNGA"
900,905,870,880,10358400,"2016-10-05","BNGA"
880,905,875,895,23672500,"2016-10-06","BNGA"
895,900,880,890,6908200,"2016-10-07","BNGA"
890,895,880,885,4656500,"2016-10-10","BNGA"
885,920,870,915,24964100,"2016-10-11","BNGA"
915,930,905,905,13900900,"2016-10-12","BNGA"
905,905,885,890,13954300,"2016-10-13","BNGA"
890,905,885,900,7744700,"2016-10-14","BNGA"
900,910,890,890,8973500,"2016-10-17","BNGA"
890,900,875,890,8251800,"2016-10-18","BNGA"
890,905,885,890,10677600,"2016-10-19","BNGA"
890,900,870,875,8322000,"2016-10-20","BNGA"
885,890,875,890,5832600,"2016-10-21","BNGA"
890,955,890,950,33099200,"2016-10-24","BNGA"
960,965,940,950,13011800,"2016-10-25","BNGA"
950,950,935,945,7737700,"2016-10-26","BNGA"
945,985,940,970,15648400,"2016-10-27","BNGA"
980,1015,955,960,27198300,"2016-10-28","BNGA"
970,970,940,955,14463500,"2016-10-31","BNGA"
955,955,930,940,16819400,"2016-11-01","BNGA"
940,940,895,925,18892500,"2016-11-02","BNGA"
930,970,920,925,20708500,"2016-11-03","BNGA"
925,935,915,925,4673200,"2016-11-04","BNGA"
925,930,905,920,5992300,"2016-11-07","BNGA"
930,960,910,935,18469500,"2016-11-08","BNGA"
950,955,870,925,16569000,"2016-11-09","BNGA"
925,935,910,920,26048400,"2016-11-10","BNGA"
880,885,855,880,14366100,"2016-11-11","BNGA"
880,880,835,855,10836500,"2016-11-14","BNGA"
855,865,820,825,7073700,"2016-11-15","BNGA"
825,855,825,840,3633100,"2016-11-16","BNGA"
840,855,825,830,3861200,"2016-11-17","BNGA"
810,850,805,805,3155900,"2016-11-18","BNGA"
810,840,810,830,4,"2016-11-21","BNGA"
830,855,810,815,10358600,"2016-11-22","BNGA"
815,830,800,805,7638900,"2016-11-23","BNGA"
800,825,770,825,24582600,"2016-11-24","BNGA"
825,825,800,800,3838800,"2016-11-25","BNGA"
800,810,785,785,2800500,"2016-11-28","BNGA"
785,815,780,800,6442800,"2016-11-29","BNGA"
800,825,800,805,6101900,"2016-11-30","BNGA"
805,850,805,820,8461600,"2016-12-01","BNGA"
820,845,820,830,6210000,"2016-12-02","BNGA"
835,845,805,805,4419600,"2016-12-05","BNGA"
810,845,805,825,9046900,"2016-12-06","BNGA"
825,860,820,835,10179200,"2016-12-07","BNGA"
840,870,840,850,7059500,"2016-12-08","BNGA"
855,855,835,835,2909100,"2016-12-09","BNGA"
835,850,835,845,4067200,"2016-12-13","BNGA"
850,850,820,825,2543200,"2016-12-14","BNGA"
815,830,810,825,2242100,"2016-12-15","BNGA"
825,825,795,795,4010100,"2016-12-16","BNGA"
795,815,785,795,2349700,"2016-12-19","BNGA"
795,810,785,790,1659000,"2016-12-20","BNGA"
790,800,785,795,2620000,"2016-12-21","BNGA"
795,795,770,790,2992800,"2016-12-22","BNGA"
795,795,780,780,1647900,"2016-12-23","BNGA"
780,795,765,780,3521200,"2016-12-27","BNGA"
780,805,780,805,827500,"2016-12-28","BNGA"
805,840,800,825,6095600,"2016-12-29","BNGA"
830,845,825,845,14536700,"2016-12-30","BNGA"
845,845,845,845,0,"2017-01-02","BNGA"
840,845,820,845,3765100,"2017-01-03","BNGA"
845,855,845,845,3345400,"2017-01-04","BNGA"
845,845,830,835,1680000,"2017-01-05","BNGA"
835,845,820,840,1244800,"2017-01-06","BNGA"
840,910,840,890,33948100,"2017-01-09","BNGA"
890,905,875,880,4290400,"2017-01-10","BNGA"
880,920,880,910,14395000,"2017-01-11","BNGA"
910,915,880,880,6799700,"2017-01-12","BNGA"
885,900,880,880,9676400,"2017-01-13","BNGA"
880,920,865,875,19230000,"2017-01-16","BNGA"
875,895,865,875,2547300,"2017-01-17","BNGA"
875,900,875,900,13404100,"2017-01-18","BNGA"
900,910,875,885,6131100,"2017-01-19","BNGA"
900,960,900,950,39216400,"2017-01-20","BNGA"
950,970,940,965,9636200,"2017-01-23","BNGA"
960,990,950,965,18906300,"2017-01-24","BNGA"
975,975,955,970,7603400,"2017-01-25","BNGA"
970,975,950,975,5922800,"2017-01-26","BNGA"
960,975,955,955,1185400,"2017-01-27","BNGA"
955,960,925,940,6714400,"2017-01-30","BNGA"
980,980,925,980,7433600,"2017-01-31","BNGA"
980,980,945,955,4899300,"2017-02-01","BNGA"
950,1000,945,995,12035700,"2017-02-02","BNGA"
995,1010,965,980,13140200,"2017-02-03","BNGA"
1000,1030,980,1025,15637700,"2017-02-06","BNGA"
1025,1075,1015,1040,21606700,"2017-02-07","BNGA"
1040,1060,995,1000,12748800,"2017-02-08","BNGA"
1000,1050,1000,1030,7395800,"2017-02-09","BNGA"
1030,1075,1030,1065,13888000,"2017-02-10","BNGA"
1065,1095,1025,1070,18529700,"2017-02-13","BNGA"
1070,1170,1070,1085,32406000,"2017-02-14","BNGA"
1085,1085,1085,1085,0,"2017-02-15","BNGA"
1085,1115,1080,1080,12400400,"2017-02-16","BNGA"
1080,1090,1060,1080,5591800,"2017-02-17","BNGA"
1080,1130,1075,1115,26418700,"2017-02-20","BNGA"
1130,1145,1060,1070,27685300,"2017-02-21","BNGA"
1075,1090,995,1015,27957600,"2017-02-22","BNGA"
1015,1020,980,995,18204600,"2017-02-23","BNGA"
990,1015,975,1000,15766700,"2017-02-24","BNGA"
1000,1000,965,970,12318900,"2017-02-27","BNGA"
970,1000,965,990,16668900,"2017-02-28","BNGA"
970,995,965,970,10090500,"2017-03-01","BNGA"
990,1035,980,1010,42480600,"2017-03-02","BNGA"
1010,1020,980,985,8141300,"2017-03-03","BNGA"
985,995,975,985,7629400,"2017-03-06","BNGA"
985,985,950,960,13249200,"2017-03-07","BNGA"
960,970,945,950,3152200,"2017-03-08","BNGA"
970,975,950,970,7221800,"2017-03-09","BNGA"
980,1025,975,1005,29773800,"2017-03-10","BNGA"
1005,1035,995,1030,26015800,"2017-03-13","BNGA"
1030,1060,1020,1050,39107500,"2017-03-14","BNGA"
1060,1060,1025,1025,19268000,"2017-03-15","BNGA"
1025,1045,1000,1005,14302700,"2017-03-16","BNGA"
1005,1030,1005,1030,21068000,"2017-03-17","BNGA"
1030,1035,1025,1025,6194300,"2017-03-20","BNGA"
1025,1035,1010,1020,5931200,"2017-03-21","BNGA"
1020,1020,990,1005,7797600,"2017-03-22","BNGA"
1000,1020,1000,1015,9452600,"2017-03-23","BNGA"
1015,1030,1010,1010,6401900,"2017-03-24","BNGA"
1000,1015,995,1000,13513700,"2017-03-27","BNGA"
1005,1005,985,985,8997300,"2017-03-29","BNGA"
1020,1025,980,1020,16161500,"2017-03-30","BNGA"
1025,1060,1020,1040,33735700,"2017-03-31","BNGA"
1040,1110,1040,1095,54004700,"2017-04-03","BNGA"
1095,1110,1070,1080,11637000,"2017-04-04","BNGA"
1080,1080,1080,1080,0,"2017-04-05","BNGA"
1080,1095,1070,1085,30675600,"2017-04-06","BNGA"
1085,1160,1075,1155,42557200,"2017-04-07","BNGA"
1160,1225,1160,1215,45235000,"2017-04-10","BNGA"
1215,1240,1165,1165,30316800,"2017-04-11","BNGA"
1165,1210,1165,1170,8804600,"2017-04-12","BNGA"
1175,1210,1150,1155,12392200,"2017-04-13","BNGA"
1155,1200,1090,1190,27444200,"2017-04-17","BNGA"
1200,1240,1190,1200,43731100,"2017-04-18","BNGA"
1200,1200,1200,1200,0,"2017-04-19","BNGA"
1200,1205,1170,1185,5424100,"2017-04-20","BNGA"
1185,1255,1180,1255,48898300,"2017-04-21","BNGA"
1255,1275,1240,1260,7456000,"2017-04-25","BNGA"
1260,1300,1260,1265,15658600,"2017-04-26","BNGA"
1275,1280,1225,1235,19489600,"2017-04-27","BNGA"
1235,1275,1215,1270,11761200,"2017-04-28","BNGA"
1270,1315,1270,1300,21159000,"2017-05-02","BNGA"
1300,1315,1260,1270,13143000,"2017-05-03","BNGA"
1280,1335,1280,1320,33030800,"2017-05-04","BNGA"
1320,1335,1295,1305,4562600,"2017-05-05","BNGA"
1310,1330,1305,1315,12569800,"2017-05-08","BNGA"
1315,1320,1220,1275,15443700,"2017-05-09","BNGA"
1275,1320,1230,1295,14070800,"2017-05-10","BNGA"
1295,1305,1275,1285,7992800,"2017-05-12","BNGA"
1285,1285,1240,1240,5342900,"2017-05-15","BNGA"
1240,1270,1225,1245,6871100,"2017-05-16","BNGA"
1245,1250,1220,1240,9586000,"2017-05-17","BNGA"
1240,1255,1180,1235,6475300,"2017-05-18","BNGA"
1235,1315,1230,1315,15642600,"2017-05-19","BNGA"
1310,1355,1260,1260,13788200,"2017-05-22","BNGA"
1260,1295,1250,1285,10171200,"2017-05-23","BNGA"
1285,1285,1250,1275,2523000,"2017-05-24","BNGA"
1260,1285,1260,1275,2177000,"2017-05-26","BNGA"
1275,1315,1275,1300,4632000,"2017-05-29","BNGA"
1300,1305,1285,1300,3303400,"2017-05-30","BNGA"
1300,1300,1265,1280,2912900,"2017-05-31","BNGA"
1280,1280,1280,1280,0,"2017-06-01","BNGA"
1275,1300,1270,1285,3933600,"2017-06-02","BNGA"
1300,1300,1270,1270,1633600,"2017-06-05","BNGA"
1270,1280,1205,1230,14469000,"2017-06-06","BNGA"
1230,1240,1190,1200,7770500,"2017-06-07","BNGA"
1200,1215,1160,1180,7105600,"2017-06-08","BNGA"
1160,1245,1160,1230,6897000,"2017-06-09","BNGA"
1230,1240,1215,1240,2494600,"2017-06-12","BNGA"
1230,1240,1215,1220,5749800,"2017-06-13","BNGA"
1220,1230,1200,1220,6986600,"2017-06-14","BNGA"
1220,1240,1215,1225,7498300,"2017-06-15","BNGA"
1225,1225,1185,1190,4284400,"2017-06-16","BNGA"
1200,1200,1160,1160,6444100,"2017-06-19","BNGA"
1200,1200,1155,1160,5313900,"2017-06-20","BNGA"
1165,1180,1150,1165,4898300,"2017-06-21","BNGA"
1170,1185,1165,1170,4883100,"2017-06-22","BNGA"
1170,1170,1170,1170,0,"2017-06-23","BNGA"
1170,1170,1170,1170,0,"2017-06-26","BNGA"
1170,1170,1170,1170,0,"2017-06-27","BNGA"
1170,1170,1170,1170,0,"2017-06-28","BNGA"
1170,1170,1170,1170,0,"2017-06-29","BNGA"
1170,1170,1170,1170,0,"2017-06-30","BNGA"
1170,1250,1170,1245,11579200,"2017-07-03","BNGA"
1245,1255,1220,1230,3606400,"2017-07-04","BNGA"
1225,1250,1190,1215,8955000,"2017-07-05","BNGA"
1220,1275,1215,1275,17076200,"2017-07-06","BNGA"
1280,1300,1250,1265,12286100,"2017-07-07","BNGA"
1270,1270,1235,1235,3210800,"2017-07-10","BNGA"
1235,1255,1230,1230,3397400,"2017-07-11","BNGA"
1230,1250,1220,1240,6070200,"2017-07-12","BNGA"
1240,1265,1200,1210,8383900,"2017-07-13","BNGA"
1205,1235,1200,1225,2268400,"2017-07-14","BNGA"
1225,1245,1225,1240,5934100,"2017-07-17","BNGA"
1240,1245,1230,1235,2118900,"2017-07-18","BNGA"
1235,1240,1215,1230,3970900,"2017-07-19","BNGA"
1225,1255,1220,1250,3551600,"2017-07-20","BNGA"
1250,1250,1225,1245,2870800,"2017-07-21","BNGA"
1235,1265,1225,1260,4627900,"2017-07-24","BNGA"
1260,1295,1245,1285,11273600,"2017-07-25","BNGA"
1285,1310,1270,1295,20206300,"2017-07-26","BNGA"
1300,1320,1295,1320,15367600,"2017-07-27","BNGA"
1320,1330,1315,1320,11157200,"2017-07-28","BNGA"
1310,1325,1270,1290,3008300,"2017-07-31","BNGA"
1290,1330,1290,1320,11472800,"2017-08-01","BNGA"
1290,1330,1280,1290,3725800,"2017-08-02","BNGA"
1290,1300,1275,1280,1976400,"2017-08-03","BNGA"
1270,1305,1250,1285,6445700,"2017-08-04","BNGA"
1285,1310,1260,1265,2192600,"2017-08-07","BNGA"
1265,1295,1265,1295,6175000,"2017-08-08","BNGA"
1290,1320,1290,1310,5463400,"2017-08-09","BNGA"
1310,1385,1310,1385,33234600,"2017-08-10","BNGA"
1350,1380,1325,1330,5537200,"2017-08-11","BNGA"
1330,1390,1330,1385,11165400,"2017-08-14","BNGA"
1385,1410,1385,1400,7579300,"2017-08-15","BNGA"
1400,1420,1400,1420,2911700,"2017-08-16","BNGA"
1420,1420,1420,1420,0,"2017-08-17","BNGA"
1410,1420,1390,1405,2434900,"2017-08-18","BNGA"
1405,1415,1375,1385,3099300,"2017-08-21","BNGA"
1385,1410,1385,1400,5004400,"2017-08-22","BNGA"
1410,1440,1405,1430,11890200,"2017-08-23","BNGA"
1430,1440,1365,1370,9283400,"2017-08-24","BNGA"
1380,1380,1350,1370,6044900,"2017-08-25","BNGA"
1385,1390,1370,1380,4402700,"2017-08-28","BNGA"
1380,1415,1375,1405,7269700,"2017-08-29","BNGA"
1405,1415,1360,1390,7245500,"2017-08-30","BNGA"
1370,1390,1355,1385,8740500,"2017-08-31","BNGA"
1385,1385,1385,1385,0,"2017-09-01","BNGA"
1380,1380,1350,1360,7642700,"2017-09-04","BNGA"
1360,1380,1350,1370,5348900,"2017-09-05","BNGA"
1350,1375,1350,1360,1950300,"2017-09-06","BNGA"
1360,1390,1350,1375,5345700,"2017-09-07","BNGA"
1375,1375,1355,1360,2135500,"2017-09-08","BNGA"
1360,1385,1355,1370,4441500,"2017-09-11","BNGA"
1360,1385,1360,1370,5320700,"2017-09-12","BNGA"
1370,1380,1355,1360,3724000,"2017-09-13","BNGA"
1360,1365,1340,1355,5726200,"2017-09-14","BNGA"
1350,1380,1340,1380,13032900,"2017-09-15","BNGA"
1380,1395,1355,1355,1895700,"2017-09-18","BNGA"
1355,1370,1350,1360,2068800,"2017-09-19","BNGA"
1360,1370,1345,1350,10521300,"2017-09-20","BNGA"
1350,1350,1350,1350,0,"2017-09-21","BNGA"
1350,1355,1285,1300,12944800,"2017-09-22","BNGA"
1300,1325,1270,1280,6439000,"2017-09-25","BNGA"
1280,1310,1280,1305,3619500,"2017-09-26","BNGA"
1305,1315,1255,1305,3264500,"2017-09-27","BNGA"
1270,1315,1270,1300,2991800,"2017-09-28","BNGA"
1300,1310,1290,1295,1892600,"2017-09-29","BNGA"
1270,1315,1270,1290,995800,"2017-10-02","BNGA"
1280,1295,1250,1270,12260600,"2017-10-03","BNGA"
1300,1310,1270,1300,4352200,"2017-10-04","BNGA"
1300,1310,1275,1280,3571400,"2017-10-05","BNGA"
1250,1280,1250,1275,4795000,"2017-10-06","BNGA"
1300,1300,1270,1275,2283000,"2017-10-09","BNGA"
1275,1275,1250,1255,6261100,"2017-10-10","BNGA"
1240,1255,1235,1240,4537600,"2017-10-11","BNGA"
1240,1255,1220,1240,5605000,"2017-10-12","BNGA"
1200,1250,1200,1205,8719300,"2017-10-13","BNGA"
1220,1220,1175,1180,10080600,"2017-10-16","BNGA"
1160,1250,1160,1240,11265200,"2017-10-17","BNGA"
1210,1260,1210,1225,3987100,"2017-10-18","BNGA"
1225,1245,1225,1235,2779400,"2017-10-19","BNGA"
1240,1245,1225,1225,1333800,"2017-10-20","BNGA"
1205,1240,1205,1215,1292700,"2017-10-23","BNGA"
1190,1230,1190,1215,1834300,"2017-10-24","BNGA"
1225,1235,1215,1235,3064400,"2017-10-25","BNGA"
1190,1245,1190,1230,4262900,"2017-10-26","BNGA"
1190,1240,1190,1220,3175800,"2017-10-27","BNGA"
1215,1235,1205,1230,12902700,"2017-10-30","BNGA"
1245,1255,1230,1240,12563000,"2017-10-31","BNGA"
1245,1295,1245,1280,26076200,"2017-11-01","BNGA"
1285,1290,1250,1275,10299600,"2017-11-02","BNGA"
1275,1285,1265,1280,5278800,"2017-11-03","BNGA"
1280,1295,1270,1280,4388600,"2017-11-06","BNGA"
1280,1285,1270,1275,2758600,"2017-11-07","BNGA"
1275,1280,1235,1235,3163000,"2017-11-08","BNGA"
1235,1255,1225,1235,4934000,"2017-11-09","BNGA"
1235,1235,1220,1225,1914500,"2017-11-10","BNGA"
1225,1235,1220,1225,3472700,"2017-11-13","BNGA"
1225,1240,1215,1220,4066800,"2017-11-14","BNGA"
1235,1235,1215,1215,4979900,"2017-11-15","BNGA"
1220,1220,1205,1215,1120300,"2017-11-16","BNGA"
1220,1220,1200,1205,4254300,"2017-11-17","BNGA"
1210,1220,1205,1205,4549500,"2017-11-20","BNGA"
1210,1215,1195,1200,2671500,"2017-11-21","BNGA"
1210,1225,1195,1210,5598200,"2017-11-22","BNGA"
1215,1230,1205,1215,3898500,"2017-11-23","BNGA"
1180,1240,1180,1220,4032600,"2017-11-24","BNGA"
1170,1225,1170,1220,1210300,"2017-11-27","BNGA"
1220,1230,1200,1225,2084000,"2017-11-28","BNGA"
1220,1230,1205,1220,2087500,"2017-11-29","BNGA"
1215,1230,1215,1220,3515200,"2017-11-30","BNGA"
1220,1220,1220,1220,0,"2017-12-01","BNGA"
1180,1230,1180,1210,2163800,"2017-12-04","BNGA"
1190,1225,1190,1210,3664700,"2017-12-05","BNGA"
1195,1215,1190,1205,2170400,"2017-12-06","BNGA"
1195,1205,1190,1195,2778000,"2017-12-07","BNGA"
1195,1195,1185,1195,1625000,"2017-12-08","BNGA"
1195,1250,1190,1250,17294600,"2017-12-11","BNGA"
1245,1265,1225,1225,9941200,"2017-12-12","BNGA"
1220,1255,1210,1255,5634100,"2017-12-13","BNGA"
1250,1255,1240,1255,8253200,"2017-12-14","BNGA"
1230,1255,1230,1235,5294200,"2017-12-15","BNGA"
1235,1325,1235,1320,28210500,"2017-12-18","BNGA"
1330,1370,1315,1340,19005200,"2017-12-19","BNGA"
1350,1350,1315,1330,6529600,"2017-12-20","BNGA"
1325,1375,1325,1365,9446500,"2017-12-21","BNGA"
1365,1370,1345,1360,1592500,"2017-12-22","BNGA"
1360,1360,1360,1360,0,"2017-12-25","BNGA"
1360,1360,1360,1360,0,"2017-12-26","BNGA"
1360,1370,1360,1365,7546200,"2017-12-27","BNGA"
1365,1365,1350,1350,4501000,"2017-12-28","BNGA"
1350,1365,1325,1350,3211600,"2017-12-29","BNGA"
1350,1350,1350,1350,0,"2018-01-01","BNGA"
1350,1350,1310,1320,3106000,"2018-01-02","BNGA"
1320,1320,1275,1285,4292500,"2018-01-03","BNGA"
1255,1345,1255,1345,2294700,"2018-01-04","BNGA"
1345,1380,1330,1370,5152400,"2018-01-05","BNGA"
1375,1375,1360,1365,2159100,"2018-01-08","BNGA"
1365,1365,1285,1285,4330100,"2018-01-09","BNGA"
1295,1340,1295,1330,8247400,"2018-01-10","BNGA"
1290,1340,1290,1315,1590900,"2018-01-11","BNGA"
1270,1390,1270,1350,6449200,"2018-01-12","BNGA"
1350,1355,1325,1335,1643900,"2018-01-15","BNGA"
1335,1345,1325,1325,1071200,"2018-01-16","BNGA"
1330,1355,1325,1340,1487600,"2018-01-17","BNGA"
1350,1360,1325,1350,2581800,"2018-01-18","BNGA"
1350,1375,1335,1375,12684800,"2018-01-19","BNGA"
1380,1425,1380,1405,13410600,"2018-01-22","BNGA"
1410,1450,1395,1440,9191800,"2018-01-23","BNGA"
1440,1445,1415,1425,4794600,"2018-01-24","BNGA"
1425,1440,1395,1440,3384900,"2018-01-25","BNGA"
1440,1445,1405,1405,2423200,"2018-01-26","BNGA"
1430,1470,1395,1455,7141600,"2018-01-29","BNGA"
1455,1455,1380,1405,2987800,"2018-01-30","BNGA"
1400,1440,1380,1400,9168400,"2018-01-31","BNGA"
1400,1505,1400,1485,11438600,"2018-02-01","BNGA"
1490,1500,1455,1490,4258200,"2018-02-02","BNGA"
1450,1480,1425,1465,3873300,"2018-02-05","BNGA"
1450,1450,1400,1425,6598600,"2018-02-06","BNGA"
1425,1445,1405,1420,1632600,"2018-02-07","BNGA"
1405,1440,1405,1430,1806800,"2018-02-08","BNGA"
1400,1420,1390,1420,1946400,"2018-02-09","BNGA"
1420,1435,1380,1395,4825000,"2018-02-12","BNGA"
1400,1440,1380,1420,5671300,"2018-02-13","BNGA"
1420,1425,1415,1425,1305500,"2018-02-14","BNGA"
1425,1425,1390,1410,2811400,"2018-02-15","BNGA"
1410,1410,1410,1410,0,"2018-02-16","BNGA"
1410,1415,1395,1400,1638100,"2018-02-19","BNGA"
1405,1420,1380,1400,5712900,"2018-02-20","BNGA"
1405,1405,1355,1370,9286100,"2018-02-21","BNGA"
1370,1370,1350,1360,4819500,"2018-02-22","BNGA"
1360,1385,1360,1385,2450100,"2018-02-23","BNGA"
1390,1420,1380,1380,8986000,"2018-02-26","BNGA"
1410,1415,1380,1395,2428800,"2018-02-27","BNGA"
1405,1405,1380,1380,1723400,"2018-02-28","BNGA"
1365,1365,1340,1350,4841800,"2018-03-01","BNGA"
1350,1360,1330,1335,4270900,"2018-03-02","BNGA"
1335,1350,1315,1330,3811500,"2018-03-05","BNGA"
1330,1355,1310,1350,4341900,"2018-03-06","BNGA"
1300,1370,1290,1315,4479400,"2018-03-07","BNGA"
1320,1335,1300,1310,3734800,"2018-03-08","BNGA"
1315,1330,1280,1320,4419800,"2018-03-09","BNGA"
1320,1335,1300,1330,3756700,"2018-03-12","BNGA"
1290,1330,1290,1305,1045600,"2018-03-13","BNGA"
1305,1325,1305,1325,1433700,"2018-03-14","BNGA"
1315,1325,1310,1320,689500,"2018-03-15","BNGA"
1320,1320,1255,1265,5707700,"2018-03-16","BNGA"
1270,1280,1250,1260,3876200,"2018-03-19","BNGA"
1250,1260,1200,1220,4735900,"2018-03-20","BNGA"
1210,1245,1210,1240,1623400,"2018-03-21","BNGA"
1230,1250,1220,1230,1439300,"2018-03-22","BNGA"
1220,1220,1170,1220,1237600,"2018-03-23","BNGA"
1220,1225,1200,1205,4261700,"2018-03-26","BNGA"
1205,1240,1165,1200,13496700,"2018-03-27","BNGA"
1200,1200,1170,1175,1741600,"2018-03-28","BNGA"
1175,1185,1160,1170,876800,"2018-03-29","BNGA"
1170,1170,1170,1170,0,"2018-03-30","BNGA"
1175,1215,1145,1170,3984500,"2018-04-02","BNGA"
1170,1175,1160,1170,1102100,"2018-04-03","BNGA"
1170,1185,1155,1170,1776800,"2018-04-04","BNGA"
1160,1180,1160,1170,458700,"2018-04-05","BNGA"
1160,1195,1155,1180,793300,"2018-04-06","BNGA"
1180,1190,1170,1190,733600,"2018-04-09","BNGA"
1180,1200,1175,1190,4851000,"2018-04-10","BNGA"
1170,1210,1170,1205,4047000,"2018-04-11","BNGA"
1180,1230,1180,1205,4217100,"2018-04-12","BNGA"
1205,1230,1205,1210,2021300,"2018-04-13","BNGA"
1210,1210,1210,1210,0,"2018-04-16","BNGA"
1210,1210,1210,1210,0,"2018-04-17","BNGA"
1190,1215,1170,1185,7275000,"2018-04-18","BNGA"
1185,1185,1185,1185,0,"2018-04-19","BNGA"
1185,1185,1185,1185,0,"2018-04-20","BNGA"
1185,1185,1135,1140,8882700,"2018-04-23","BNGA"
1170,1170,1100,1115,10407000,"2018-04-24","BNGA"
1115,1115,1115,1115,0,"2018-04-25","BNGA"
1115,1115,1115,1115,0,"2018-04-26","BNGA"
1115,1115,1115,1115,0,"2018-04-27","BNGA"
1055,1075,1030,1035,14079500,"2018-04-30","BNGA"
1035,1035,1035,1035,0,"2018-05-01","BNGA"
1040,1050,1000,1005,15918200,"2018-05-02","BNGA"
1010,1010,975,980,6502100,"2018-05-03","BNGA"
985,1010,975,975,7997300,"2018-05-04","BNGA"
1005,1005,980,1005,6915300,"2018-05-07","BNGA"
1020,1030,970,975,13009900,"2018-05-08","BNGA"
975,990,950,975,14553000,"2018-05-09","BNGA"
975,975,975,975,0,"2018-05-10","BNGA"
985,1015,975,990,13531200,"2018-05-11","BNGA"
990,990,970,975,3178300,"2018-05-14","BNGA"
975,975,920,925,29955600,"2018-05-15","BNGA"
905,960,905,960,6524200,"2018-05-16","BNGA"
965,975,950,950,3496400,"2018-05-17","BNGA"
960,965,945,965,5498600,"2018-05-18","BNGA"
960,975,940,955,6076300,"2018-05-21","BNGA"
970,980,950,955,2298600,"2018-05-22","BNGA"
955,990,955,975,4022500,"2018-05-23","BNGA"
975,1050,975,1050,15406200,"2018-05-24","BNGA"
1055,1085,1020,1045,9337800,"2018-05-25","BNGA"
1045,1080,1035,1055,14933000,"2018-05-28","BNGA"
1055,1055,1055,1055,0,"2018-05-29","BNGA"
1050,1115,1040,1090,30250100,"2018-05-30","BNGA"
1090,1110,1085,1110,15152700,"2018-05-31","BNGA"
1110,1110,1110,1110,0,"2018-06-01","BNGA"
1120,1140,1095,1095,8959200,"2018-06-04","BNGA"
1095,1110,1090,1100,6356700,"2018-06-05","BNGA"
1100,1110,1095,1105,3070300,"2018-06-06","BNGA"
1105,1115,1100,1100,4494200,"2018-06-07","BNGA"
1100,1135,1095,1110,9255100,"2018-06-08","BNGA"
1110,1110,1110,1110,0,"2018-06-11","BNGA"
1110,1110,1110,1110,0,"2018-06-12","BNGA"
1110,1110,1110,1110,0,"2018-06-13","BNGA"
1110,1110,1110,1110,0,"2018-06-14","BNGA"
1110,1110,1110,1110,0,"2018-06-15","BNGA"
1110,1110,1110,1110,0,"2018-06-18","BNGA"
1110,1110,1110,1110,0,"2018-06-19","BNGA"
1100,1100,1045,1075,6158900,"2018-06-20","BNGA"
1075,1090,1035,1050,4760700,"2018-06-21","BNGA"
1045,1045,995,1010,6579600,"2018-06-22","BNGA"
1010,1025,1005,1020,861100,"2018-06-25","BNGA"
1020,1020,995,1000,2123800,"2018-06-26","BNGA"
1000,1005,980,980,2195600,"2018-06-27","BNGA"
980,990,950,955,3015600,"2018-06-28","BNGA"
950,975,945,950,4074800,"2018-06-29","BNGA"
950,980,940,940,2634400,"2018-07-02","BNGA"
950,950,920,935,1467600,"2018-07-03","BNGA"
935,945,925,935,4708400,"2018-07-04","BNGA"
935,935,915,935,972100,"2018-07-05","BNGA"
935,935,915,920,1163500,"2018-07-06","BNGA"
930,955,920,950,2056400,"2018-07-09","BNGA"
970,975,945,955,3394500,"2018-07-10","BNGA"
955,960,935,945,1453100,"2018-07-11","BNGA"
955,955,935,940,1897300,"2018-07-12","BNGA"
940,955,940,940,2356500,"2018-07-13","BNGA"
945,970,945,960,2882700,"2018-07-16","BNGA"
970,970,950,960,2737100,"2018-07-17","BNGA"
970,995,970,995,2768500,"2018-07-18","BNGA"
1000,1020,995,1000,4069800,"2018-07-19","BNGA"
1000,1000,975,985,744800,"2018-07-20","BNGA"
985,1015,970,995,1019100,"2018-07-23","BNGA"
995,1030,995,1030,5147800,"2018-07-24","BNGA"
1045,1060,1020,1025,4575700,"2018-07-25","BNGA"
1025,1035,990,995,4289800,"2018-07-26","BNGA"
1000,1005,995,995,9023400,"2018-07-27","BNGA"
995,1035,995,1015,3852600,"2018-07-30","BNGA"
1015,1020,990,995,4211600,"2018-07-31","BNGA"
1005,1030,1000,1010,6190400,"2018-08-01","BNGA"
1015,1020,1000,1000,2683300,"2018-08-02","BNGA"
1000,1020,1000,1000,3745600,"2018-08-03","BNGA"
1000,1055,1000,1025,11582700,"2018-08-06","BNGA"
1025,1045,1025,1025,1903400,"2018-08-07","BNGA"
1025,1035,1010,1010,3350100,"2018-08-08","BNGA"
1010,1030,1005,1010,2039600,"2018-08-09","BNGA"
1010,1025,990,1000,7909100,"2018-08-10","BNGA"
995,1000,935,940,8282400,"2018-08-13","BNGA"
940,950,910,915,5502600,"2018-08-14","BNGA"
930,950,895,915,14141700,"2018-08-15","BNGA"
915,925,905,910,7273000,"2018-08-16","BNGA"
910,910,910,910,0,"2018-08-17","BNGA"
910,935,910,920,3309900,"2018-08-20","BNGA"
925,950,925,950,2853900,"2018-08-21","BNGA"
950,950,950,950,0,"2018-08-22","BNGA"
950,960,935,945,2868700,"2018-08-23","BNGA"
940,945,925,940,2527700,"2018-08-24","BNGA"
940,970,920,955,7757900,"2018-08-27","BNGA"
960,965,935,940,4889500,"2018-08-28","BNGA"
940,945,935,940,1666200,"2018-08-29","BNGA"
940,955,940,940,3504500,"2018-08-30","BNGA"
935,940,920,920,4089700,"2018-08-31","BNGA"
925,935,915,915,4772400,"2018-09-03","BNGA"
915,930,910,915,3799100,"2018-09-04","BNGA"
915,915,865,880,9204300,"2018-09-05","BNGA"
880,895,865,875,6014500,"2018-09-06","BNGA"
880,905,875,895,2728000,"2018-09-07","BNGA"
900,920,890,905,3374000,"2018-09-10","BNGA"
905,905,905,905,0,"2018-09-11","BNGA"
915,920,880,880,3270600,"2018-09-12","BNGA"
890,900,885,890,1929500,"2018-09-13","BNGA"
895,910,895,910,1223600,"2018-09-14","BNGA"
910,910,895,895,674400,"2018-09-17","BNGA"
890,900,885,900,416200,"2018-09-18","BNGA"
900,910,895,910,1749100,"2018-09-19","BNGA"
915,930,905,905,3153100,"2018-09-20","BNGA"
910,925,910,915,2173600,"2018-09-21","BNGA"
915,920,910,920,1791500,"2018-09-24","BNGA"
920,930,905,920,551700,"2018-09-25","BNGA"
915,930,915,920,1147900,"2018-09-26","BNGA"
920,920,910,910,1753200,"2018-09-27","BNGA"
915,930,915,930,1025900,"2018-09-28","BNGA"
940,950,935,940,3568500,"2018-10-01","BNGA"
940,950,920,925,1860000,"2018-10-02","BNGA"
935,935,925,935,597000,"2018-10-03","BNGA"
920,925,895,895,4486100,"2018-10-04","BNGA"
900,915,890,905,929000,"2018-10-05","BNGA"
905,915,900,900,1118400,"2018-10-08","BNGA"
900,915,895,900,595800,"2018-10-09","BNGA"
900,900,895,900,2761600,"2018-10-10","BNGA"
890,895,870,875,4808500,"2018-10-11","BNGA"
880,900,880,890,1409100,"2018-10-12","BNGA"
900,900,880,885,585200,"2018-10-15","BNGA"
890,895,880,885,705300,"2018-10-16","BNGA"
895,895,885,890,1244500,"2018-10-17","BNGA"
890,895,885,890,382000,"2018-10-18","BNGA"
885,895,880,885,689500,"2018-10-19","BNGA"
885,890,880,890,919100,"2018-10-22","BNGA"
890,890,880,880,2138300,"2018-10-23","BNGA"
880,885,865,870,3321900,"2018-10-24","BNGA"
870,870,850,855,4912600,"2018-10-25","BNGA"
860,865,845,845,1296300,"2018-10-26","BNGA"
845,850,835,840,1079900,"2018-10-29","BNGA"
840,855,830,850,786100,"2018-10-30","BNGA"
855,880,845,860,990200,"2018-10-31","BNGA"
870,875,855,870,3829200,"2018-11-01","BNGA"
880,885,865,870,5838500,"2018-11-02","BNGA"
870,875,855,860,1450800,"2018-11-05","BNGA"
865,885,865,875,5309500,"2018-11-06","BNGA"
880,890,875,885,3498300,"2018-11-07","BNGA"
890,940,890,915,13091100,"2018-11-08","BNGA"
915,920,900,900,3349800,"2018-11-09","BNGA"
905,905,880,885,2168200,"2018-11-12","BNGA"
875,885,850,880,1662300,"2018-11-13","BNGA"
880,895,845,850,13995900,"2018-11-14","BNGA"
850,870,850,865,4708900,"2018-11-15","BNGA"
870,890,870,870,7010000,"2018-11-16","BNGA"
870,890,855,865,5120300,"2018-11-19","BNGA"
865,865,865,865,0,"2018-11-20","BNGA"
855,855,830,840,9725300,"2018-11-21","BNGA"
840,850,820,825,15856000,"2018-11-22","BNGA"
825,830,810,815,8699100,"2018-11-23","BNGA"
815,830,805,805,5788300,"2018-11-26","BNGA"
810,865,805,850,24940500,"2018-11-27","BNGA"
850,925,850,910,45906800,"2018-11-28","BNGA"
920,930,890,910,11900200,"2018-11-29","BNGA"
910,915,890,895,4955600,"2018-11-30","BNGA"
895,950,895,940,15678700,"2018-12-03","BNGA"
935,970,935,940,11989700,"2018-12-04","BNGA"
940,940,910,935,6223500,"2018-12-05","BNGA"
935,935,890,900,8780600,"2018-12-06","BNGA"
900,905,870,885,17371300,"2018-12-07","BNGA"
880,895,875,890,3612400,"2018-12-10","BNGA"
890,915,885,915,6174600,"2018-12-11","BNGA"
915,925,905,915,4141700,"2018-12-12","BNGA"
915,930,905,910,4660600,"2018-12-13","BNGA"
910,915,905,910,1971400,"2018-12-14","BNGA"
910,915,895,905,1829200,"2018-12-17","BNGA"
900,900,880,885,4281500,"2018-12-18","BNGA"
890,905,885,890,3497800,"2018-12-19","BNGA"
895,905,855,860,16751100,"2018-12-20","BNGA"
860,885,860,880,7087400,"2018-12-21","BNGA"
880,880,880,880,0,"2018-12-24","BNGA"
880,880,880,880,0,"2018-12-25","BNGA"
870,910,870,910,9212500,"2018-12-26","BNGA"
920,935,910,925,13381800,"2018-12-27","BNGA"
935,935,915,915,10441700,"2018-12-28","BNGA"
915,915,915,915,0,"2018-12-31","BNGA"
915,915,915,915,0,"2019-01-01","BNGA"
925,975,915,970,23196500,"2019-01-02","BNGA"
970,1075,970,1055,42650800,"2019-01-03","BNGA"
1060,1075,1025,1055,10875900,"2019-01-04","BNGA"
1055,1145,1055,1115,25128600,"2019-01-07","BNGA"
1125,1130,1090,1100,6791100,"2019-01-08","BNGA"
1100,1115,1095,1095,5389300,"2019-01-09","BNGA"
1095,1115,1045,1105,11913400,"2019-01-10","BNGA"
1105,1150,1105,1125,12561300,"2019-01-11","BNGA"
1125,1135,1090,1100,6973600,"2019-01-14","BNGA"
1100,1135,1095,1130,5833400,"2019-01-15","BNGA"
1130,1140,1110,1120,5741300,"2019-01-16","BNGA"
1125,1140,1095,1095,6246500,"2019-01-17","BNGA"
1110,1115,1085,1095,2393700,"2019-01-18","BNGA"
1100,1140,1090,1140,9390900,"2019-01-21","BNGA"
1150,1210,1145,1195,34579900,"2019-01-22","BNGA"
1210,1210,1170,1175,9818300,"2019-01-23","BNGA"
1180,1180,1150,1155,11369000,"2019-01-24","BNGA"
1165,1175,1150,1170,9617700,"2019-01-25","BNGA"
1170,1200,1120,1130,9061300,"2019-01-28","BNGA"
1130,1140,1070,1080,20527900,"2019-01-29","BNGA"
1080,1090,1055,1075,12803300,"2019-01-30","BNGA"
1075,1110,1075,1105,10945400,"2019-01-31","BNGA"
1115,1140,1110,1140,16323500,"2019-02-01","BNGA"
1145,1165,1140,1155,11200200,"2019-02-04","BNGA"
1155,1155,1155,1155,0,"2019-02-05","BNGA"
1160,1170,1150,1160,5578100,"2019-02-06","BNGA"
1160,1170,1150,1160,6700700,"2019-02-07","BNGA"
1160,1255,1145,1250,18820500,"2019-02-08","BNGA"
1250,1280,1230,1240,11262700,"2019-02-11","BNGA"
1250,1250,1155,1190,17347000,"2019-02-12","BNGA"
1195,1200,1165,1180,11360000,"2019-02-13","BNGA"
1185,1225,1170,1215,5073900,"2019-02-14","BNGA"
1215,1240,1175,1230,10446900,"2019-02-15","BNGA"
1230,1280,1215,1270,12581600,"2019-02-18","BNGA"
1280,1290,1245,1275,18438500,"2019-02-19","BNGA"
1275,1290,1235,1240,10482000,"2019-02-20","BNGA"
1245,1265,1235,1265,4798400,"2019-02-21","BNGA"
1265,1265,1240,1255,6336400,"2019-02-22","BNGA"
1255,1260,1230,1240,4903200,"2019-02-25","BNGA"
1225,1245,1220,1240,5021500,"2019-02-26","BNGA"
1250,1265,1185,1205,10546700,"2019-02-27","BNGA"
1205,1205,1180,1190,12700800,"2019-02-28","BNGA"
1195,1225,1185,1195,6511600,"2019-03-01","BNGA"
1195,1220,1195,1215,3337400,"2019-03-04","BNGA"
1220,1230,1180,1230,4430400,"2019-03-05","BNGA"
1235,1240,1210,1225,3705500,"2019-03-06","BNGA"
1225,1225,1225,1225,0,"2019-03-07","BNGA"
1225,1225,1185,1190,1705600,"2019-03-08","BNGA"
1190,1190,1140,1160,3114900,"2019-03-11","BNGA"
1155,1170,1100,1105,3431000,"2019-03-12","BNGA"
1120,1130,1090,1115,1785500,"2019-03-13","BNGA"
1120,1150,1120,1130,1498000,"2019-03-14","BNGA"
1130,1150,1130,1145,2544300,"2019-03-15","BNGA"
1145,1160,1105,1120,3119000,"2019-03-18","BNGA"
1115,1125,1115,1115,1059000,"2019-03-19","BNGA"
1115,1140,1115,1130,805000,"2019-03-20","BNGA"
1115,1155,1115,1140,2122600,"2019-03-21","BNGA"
1135,1145,1120,1135,2820100,"2019-03-22","BNGA"
1145,1145,1090,1105,2328800,"2019-03-25","BNGA"
1110,1130,1100,1100,1654000,"2019-03-26","BNGA"
1100,1110,1085,1085,1164100,"2019-03-27","BNGA"
1090,1090,1055,1070,2056700,"2019-03-28","BNGA"
1070,1080,1060,1065,2451900,"2019-03-29","BNGA"
1060,1075,1055,1075,1221700,"2019-04-01","BNGA"
1075,1115,1070,1110,2061900,"2019-04-02","BNGA"
1110,1110,1110,1110,0,"2019-04-03","BNGA"
1120,1130,1100,1105,2266400,"2019-04-04","BNGA"
1120,1125,1100,1110,717600,"2019-04-05","BNGA"
1115,1135,1075,1095,1197600,"2019-04-08","BNGA"
1100,1105,1080,1085,1336900,"2019-04-09","BNGA"
1090,1095,1075,1080,840900,"2019-04-10","BNGA"
1075,1080,1055,1060,2402000,"2019-04-11","BNGA"
1075,1080,1020,1030,7235400,"2019-04-12","BNGA"
1030,1065,1030,1060,4359200,"2019-04-15","BNGA"
1060,1065,1045,1060,3989300,"2019-04-16","BNGA"
1060,1060,1060,1060,0,"2019-04-17","BNGA"
1060,1120,1060,1075,4137100,"2019-04-18","BNGA"
1075,1075,1075,1075,0,"2019-04-19","BNGA"
1060,1085,1060,1070,1783800,"2019-04-22","BNGA"
1075,1110,1070,1100,2435600,"2019-04-23","BNGA"
1130,1130,1100,1100,3207400,"2019-04-24","BNGA"
1110,1120,1075,1090,4883200,"2019-04-25","BNGA"
1080,1080,1025,1075,2841300,"2019-04-26","BNGA"
1075,1090,1055,1055,1694000,"2019-04-29","BNGA"
1055,1070,1055,1065,1668400,"2019-04-30","BNGA"
1065,1065,1065,1065,0,"2019-05-01","BNGA"
1065,1075,1050,1055,2792100,"2019-05-02","BNGA"
1065,1065,1025,1050,2498400,"2019-05-03","BNGA"
1030,1055,1030,1035,2167900,"2019-05-06","BNGA"
1050,1100,1050,1100,3048300,"2019-05-07","BNGA"
1100,1100,1055,1060,2577600,"2019-05-08","BNGA"
1060,1085,1050,1060,4845200,"2019-05-09","BNGA"
1060,1070,1040,1070,1735600,"2019-05-10","BNGA"
1070,1090,1045,1050,3268600,"2019-05-13","BNGA"
1045,1045,1000,1035,3400200,"2019-05-14","BNGA"
1035,1065,1020,1020,1458300,"2019-05-15","BNGA"
1020,1045,980,1005,6027600,"2019-05-16","BNGA"
1005,1015,995,1000,3611500,"2019-05-17","BNGA"
1000,1005,980,995,2767000,"2019-05-20","BNGA"
1000,1020,990,995,1487600,"2019-05-21","BNGA"
995,1000,975,975,3624100,"2019-05-22","BNGA"
975,1000,975,975,4952200,"2019-05-23","BNGA"
980,985,960,970,7133600,"2019-05-24","BNGA"
980,1000,975,980,7779900,"2019-05-27","BNGA"
990,990,960,970,5081300,"2019-05-28","BNGA"
970,980,955,960,6485200,"2019-05-29","BNGA"
960,960,960,960,0,"2019-05-30","BNGA"
970,980,950,955,12610600,"2019-05-31","BNGA"
955,955,955,955,0,"2019-06-03","BNGA"
955,955,955,955,0,"2019-06-04","BNGA"
955,955,955,955,0,"2019-06-05","BNGA"
955,955,955,955,0,"2019-06-06","BNGA"
955,955,955,955,0,"2019-06-07","BNGA"
970,990,960,970,10180500,"2019-06-10","BNGA"
980,1060,980,1050,25954900,"2019-06-11","BNGA"
1060,1085,1040,1055,14394500,"2019-06-12","BNGA"
1060,1060,1040,1060,10204200,"2019-06-13","BNGA"
1065,1100,1060,1090,12289900,"2019-06-14","BNGA"
1100,1115,1060,1060,6709400,"2019-06-17","BNGA"
1060,1115,1050,1110,11139800,"2019-06-18","BNGA"
NA,NA,NA,NA,NA,"2019-06-19","BNGA"
1155,1175,1115,1125,9126500,"2019-06-20","BNGA"
1095,1135,1095,1135,5992500,"2019-06-21","BNGA"
1140,1170,1125,1125,5098900,"2019-06-24","BNGA"
1125,1150,1110,1110,3403500,"2019-06-25","BNGA"
1115,1130,1105,1105,1776000,"2019-06-26","BNGA"
1110,1145,1105,1130,3297800,"2019-06-27","BNGA"
1135,1140,1110,1115,3497400,"2019-06-28","BNGA"
1130,1135,1110,1125,2592200,"2019-07-01","BNGA"
1125,1130,1110,1120,1620900,"2019-07-02","BNGA"
1120,1120,1070,1070,12536000,"2019-07-03","BNGA"
1070,1105,1065,1095,7614700,"2019-07-04","BNGA"
1090,1100,1070,1080,2156100,"2019-07-05","BNGA"
1080,1095,1065,1070,3952800,"2019-07-08","BNGA"
1070,1100,1070,1100,2099900,"2019-07-09","BNGA"
1100,1120,1100,1115,3734700,"2019-07-10","BNGA"
1125,1130,1100,1105,3445300,"2019-07-11","BNGA"
1110,1125,1085,1085,1529400,"2019-07-12","BNGA"
1090,1105,1090,1095,2242100,"2019-07-15","BNGA"
1095,1120,1090,1110,3821400,"2019-07-16","BNGA"
1120,1140,1100,1135,7358000,"2019-07-17","BNGA"
1135,1155,1120,1145,5206400,"2019-07-18","BNGA"
1150,1165,1145,1165,6320500,"2019-07-19","BNGA"
1170,1170,1130,1140,6035200,"2019-07-22","BNGA"
1140,1150,1130,1150,1504700,"2019-07-23","BNGA"
1150,1160,1120,1135,4134600,"2019-07-24","BNGA"
1135,1145,1120,1125,807600,"2019-07-25","BNGA"
1120,1120,1080,1085,9023600,"2019-07-26","BNGA"
1090,1090,1060,1075,1586600,"2019-07-29","BNGA"
1075,1110,1075,1095,1629000,"2019-07-30","BNGA"
1095,1105,1075,1075,4761800,"2019-07-31","BNGA"
1070,1085,1070,1080,453500,"2019-08-01","BNGA"
1080,1080,1065,1065,1064500,"2019-08-02","BNGA"
1065,1065,1040,1040,1640600,"2019-08-05","BNGA"
1030,1035,1000,1035,2488000,"2019-08-06","BNGA"
1035,1065,1020,1060,975700,"2019-08-07","BNGA"
1065,1080,1060,1080,2185800,"2019-08-08","BNGA"
1080,1100,1080,1095,2686300,"2019-08-09","BNGA"
1100,1100,1065,1075,2916200,"2019-08-12","BNGA"
1075,1075,1045,1050,1127600,"2019-08-13","BNGA"
1060,1085,1060,1075,1454500,"2019-08-14","BNGA"
1055,1090,1050,1085,2492400,"2019-08-15","BNGA"
1100,1110,1075,1085,5587900,"2019-08-16","BNGA"
1085,1095,1075,1080,5012900,"2019-08-19","BNGA"
1085,1090,1060,1065,5056200,"2019-08-20","BNGA"
1065,1070,1055,1060,972300,"2019-08-21","BNGA"
1065,1080,1055,1065,1558000,"2019-08-22","BNGA"
1065,1070,1045,1050,667000,"2019-08-23","BNGA"
1055,1085,1030,1080,2378900,"2019-08-26","BNGA"
1075,1080,1060,1060,384300,"2019-08-27","BNGA"
1060,1075,1050,1050,1425700,"2019-08-28","BNGA"
1055,1060,1045,1060,546400,"2019-08-29","BNGA"
1050,1060,1050,1050,2848700,"2019-08-30","BNGA"
1050,1050,1025,1025,883700,"2019-09-02","BNGA"
1025,1035,1010,1020,2228000,"2019-09-03","BNGA"
1020,1020,1000,1015,2353700,"2019-09-04","BNGA"
1025,1025,990,1005,7214600,"2019-09-05","BNGA"
1005,1005,995,1000,2430800,"2019-09-06","BNGA"
1000,1005,995,995,2611000,"2019-09-09","BNGA"
1000,1000,995,1000,2439700,"2019-09-10","BNGA"
1000,1010,995,1005,6193900,"2019-09-11","BNGA"
1010,1050,1005,1045,8512900,"2019-09-12","BNGA"
1045,1060,1030,1035,3027500,"2019-09-13","BNGA"
1035,1040,1005,1020,2425500,"2019-09-16","BNGA"
1020,1025,1005,1015,1771500,"2019-09-17","BNGA"
1025,1035,1015,1020,1229100,"2019-09-18","BNGA"
1020,1030,1020,1020,1125500,"2019-09-19","BNGA"
1020,1020,1010,1010,762900,"2019-09-20","BNGA"
1010,1010,1000,1005,1116100,"2019-09-23","BNGA"
1010,1010,990,1000,1851000,"2019-09-24","BNGA"
1000,1010,990,1005,377900,"2019-09-25","BNGA"
1005,1010,1000,1010,1811400,"2019-09-26","BNGA"
1010,1010,1000,1010,1927700,"2019-09-27","BNGA"
1020,1020,995,1005,890700,"2019-09-30","BNGA"
1005,1005,980,985,3219000,"2019-10-01","BNGA"
980,985,960,965,3345900,"2019-10-02","BNGA"
965,965,945,960,2841100,"2019-10-03","BNGA"
970,975,955,955,660600,"2019-10-04","BNGA"
960,975,950,965,1084000,"2019-10-07","BNGA"
965,980,950,955,977600,"2019-10-08","BNGA"
955,970,955,965,1077200,"2019-10-09","BNGA"
965,965,945,950,1774500,"2019-10-10","BNGA"
955,980,950,965,857800,"2019-10-11","BNGA"
975,980,970,970,416700,"2019-10-14","BNGA"
975,980,960,980,888900,"2019-10-15","BNGA"
980,1010,980,995,3419800,"2019-10-16","BNGA"
995,1000,985,990,649500,"2019-10-17","BNGA"
990,1005,980,1005,1375600,"2019-10-18","BNGA"
1010,1010,985,995,1065000,"2019-10-21","BNGA"
985,995,985,990,501200,"2019-10-22","BNGA"
990,995,975,990,1968500,"2019-10-23","BNGA"
990,1040,990,1035,11060900,"2019-10-24","BNGA"
1040,1045,1010,1020,3953300,"2019-10-25","BNGA"
1030,1030,1005,1005,637000,"2019-10-28","BNGA"
1010,1025,980,1000,4729300,"2019-10-29","BNGA"
1000,1005,985,995,3505600,"2019-10-30","BNGA"
990,1000,970,975,4135800,"2019-10-31","BNGA"
975,990,975,975,3982200,"2019-11-01","BNGA"
980,990,970,990,4532000,"2019-11-04","BNGA"
995,995,980,990,2850900,"2019-11-05","BNGA"
990,990,970,970,1455800,"2019-11-06","BNGA"
980,980,950,955,3191400,"2019-11-07","BNGA"
955,960,945,950,3218900,"2019-11-08","BNGA"
950,965,945,960,1987500,"2019-11-11","BNGA"
960,960,935,960,1304300,"2019-11-12","BNGA"
960,970,945,950,1497000,"2019-11-13","BNGA"
950,950,935,945,2887000,"2019-11-14","BNGA"
945,960,940,955,1319400,"2019-11-15","BNGA"
955,960,945,945,490100,"2019-11-18","BNGA"
945,960,940,955,2521900,"2019-11-19","BNGA"
960,965,950,965,1048100,"2019-11-20","BNGA"
965,970,955,955,1297500,"2019-11-21","BNGA"
955,965,935,940,4202700,"2019-11-22","BNGA"
940,950,925,930,1586800,"2019-11-25","BNGA"
930,940,915,930,1354400,"2019-11-26","BNGA"
930,930,910,915,1117600,"2019-11-27","BNGA"
915,930,895,895,2272100,"2019-11-28","BNGA"
900,910,880,910,2008100,"2019-11-29","BNGA"
910,955,910,950,4847500,"2019-12-02","BNGA"
950,950,915,930,1416300,"2019-12-03","BNGA"
930,935,925,930,520900,"2019-12-04","BNGA"
930,950,920,950,1607800,"2019-12-05","BNGA"
955,960,940,945,657100,"2019-12-06","BNGA"
950,950,940,940,459300,"2019-12-09","BNGA"
940,950,940,950,1054700,"2019-12-10","BNGA"
955,960,940,950,1190500,"2019-12-11","BNGA"
950,955,940,940,938300,"2019-12-12","BNGA"
950,965,945,950,2326800,"2019-12-13","BNGA"
955,985,950,965,5447900,"2019-12-16","BNGA"
975,985,965,975,4639500,"2019-12-17","BNGA"
975,985,970,980,3475100,"2019-12-18","BNGA"
985,995,965,975,2353600,"2019-12-19","BNGA"
975,975,960,960,499100,"2019-12-20","BNGA"
960,970,955,960,730800,"2019-12-23","BNGA"
960,985,950,985,10541500,"2019-12-26","BNGA"
985,1005,980,985,7331100,"2019-12-27","BNGA"
985,990,960,965,3258800,"2019-12-30","BNGA"
970,975,960,965,470600,"2020-01-02","BNGA"
965,970,950,955,4552500,"2020-01-03","BNGA"
950,955,930,940,2230900,"2020-01-06","BNGA"
940,950,935,950,1018900,"2020-01-07","BNGA"
950,960,930,955,15143100,"2020-01-08","BNGA"
960,965,950,960,2679100,"2020-01-09","BNGA"
960,980,950,975,2858300,"2020-01-10","BNGA"
980,980,960,965,8932300,"2020-01-13","BNGA"
965,975,960,960,2068500,"2020-01-14","BNGA"
960,965,950,950,1116600,"2020-01-15","BNGA"
955,955,940,945,1788300,"2020-01-16","BNGA"
945,950,935,935,2880600,"2020-01-17","BNGA"
935,945,930,935,923900,"2020-01-20","BNGA"
935,950,930,940,874700,"2020-01-21","BNGA"
940,940,920,930,1876100,"2020-01-22","BNGA"
935,940,935,935,793800,"2020-01-23","BNGA"
935,960,930,950,2078000,"2020-01-24","BNGA"
945,945,915,925,2012900,"2020-01-27","BNGA"
925,925,905,910,3073200,"2020-01-28","BNGA"
910,925,910,915,931700,"2020-01-29","BNGA"
925,925,895,900,2313600,"2020-01-30","BNGA"
900,910,885,895,1626000,"2020-01-31","BNGA"
895,900,870,880,3057500,"2020-02-03","BNGA"
880,905,875,900,3148100,"2020-02-04","BNGA"
905,915,895,900,467200,"2020-02-05","BNGA"
905,915,885,890,4893200,"2020-02-06","BNGA"
890,900,875,875,2948300,"2020-02-07","BNGA"
875,885,835,840,10392200,"2020-02-10","BNGA"
840,850,825,835,4940400,"2020-02-11","BNGA"
840,840,820,820,3185600,"2020-02-12","BNGA"
820,840,800,805,6113700,"2020-02-13","BNGA"
800,820,800,815,2471700,"2020-02-14","BNGA"
815,840,810,830,4719700,"2020-02-17","BNGA"
840,855,825,840,1937000,"2020-02-18","BNGA"
845,880,845,870,1867500,"2020-02-19","BNGA"
880,900,870,870,3868500,"2020-02-20","BNGA"
870,875,835,840,2501200,"2020-02-21","BNGA"
840,850,815,825,591900,"2020-02-24","BNGA"
825,845,795,815,9315700,"2020-02-25","BNGA"
815,815,765,765,11162900,"2020-02-26","BNGA"
770,795,765,785,5083300,"2020-02-27","BNGA"
785,785,735,750,6306900,"2020-02-28","BNGA"
750,770,745,760,3247700,"2020-03-02","BNGA"
760,805,760,785,3921800,"2020-03-03","BNGA"
785,820,775,810,2605800,"2020-03-04","BNGA"
820,850,810,845,4237700,"2020-03-05","BNGA"
840,840,805,835,2134600,"2020-03-06","BNGA"
825,825,760,775,5602300,"2020-03-09","BNGA"
765,800,750,790,1802300,"2020-03-10","BNGA"
790,800,755,770,1452400,"2020-03-11","BNGA"
755,760,720,720,3820200,"2020-03-12","BNGA"
720,720,720,720,0,"2020-03-13","BNGA"
705,705,655,665,2050900,"2020-03-16","BNGA"
665,665,635,650,1827700,"2020-03-17","BNGA"
655,660,620,630,3444400,"2020-03-18","BNGA"
630,630,590,590,10341900,"2020-03-19","BNGA"
585,595,550,590,12208400,"2020-03-20","BNGA"
590,590,550,550,2765000,"2020-03-23","BNGA"
540,575,515,560,2357000,"2020-03-24","BNGA"
570,620,570,600,3345700,"2020-03-26","BNGA"
635,670,605,640,3963800,"2020-03-27","BNGA"
620,620,600,600,830700,"2020-03-30","BNGA"
600,635,600,615,1272200,"2020-03-31","BNGA"
625,640,590,600,3119600,"2020-04-01","BNGA"
600,620,590,610,1816100,"2020-04-02","BNGA"
620,645,615,640,1406800,"2020-04-03","BNGA"
640,695,640,675,3649400,"2020-04-06","BNGA"
700,715,660,675,2035200,"2020-04-07","BNGA"
680,680,630,640,3462200,"2020-04-08","BNGA"
645,665,630,660,1259500,"2020-04-09","BNGA"
670,700,660,695,2397600,"2020-04-13","BNGA"
720,725,690,705,4127700,"2020-04-14","BNGA"
710,720,685,690,3051200,"2020-04-15","BNGA"
690,715,660,700,8215800,"2020-04-16","BNGA"
725,740,705,710,19559500,"2020-04-17","BNGA"
720,740,710,715,18341000,"2020-04-20","BNGA"
665,690,665,665,7145700,"2020-04-21","BNGA"
625,655,625,645,4320100,"2020-04-22","BNGA"
645,660,635,635,2089900,"2020-04-23","BNGA"
640,650,625,630,1942700,"2020-04-24","BNGA"
630,640,615,625,2465100,"2020-04-27","BNGA"
625,640,620,640,1310300,"2020-04-28","BNGA"
645,650,625,635,3119800,"2020-04-29","BNGA"
635,650,630,635,10475100,"2020-04-30","BNGA"
635,640,620,620,2483600,"2020-05-04","BNGA"
620,640,615,620,4130700,"2020-05-05","BNGA"
620,630,610,615,4804300,"2020-05-06","BNGA"
620,630,615,620,3609200,"2020-05-08","BNGA"
635,675,630,640,13276900,"2020-05-11","BNGA"
645,655,630,630,3219800,"2020-05-12","BNGA"
625,630,605,625,4072000,"2020-05-13","BNGA"
625,625,610,615,2029500,"2020-05-14","BNGA"
615,625,600,605,2916100,"2020-05-15","BNGA"
605,615,595,595,2026400,"2020-05-18","BNGA"
605,625,600,620,3227500,"2020-05-19","BNGA"
620,625,605,620,1736200,"2020-05-20","BNGA"
625,630,615,620,3934200,"2020-05-26","BNGA"
625,625,620,625,1185500,"2020-05-27","BNGA"
625,645,625,640,3955200,"2020-05-28","BNGA"
645,650,630,650,2878200,"2020-05-29","BNGA"
650,675,650,675,6406300,"2020-06-02","BNGA"
680,710,675,710,14655800,"2020-06-03","BNGA"
720,740,705,710,7751600,"2020-06-04","BNGA"
710,710,690,710,4514800,"2020-06-05","BNGA"
740,815,715,800,26568200,"2020-06-08","BNGA"
815,830,760,765,7858100,"2020-06-09","BNGA"
765,765,735,740,5142600,"2020-06-10","BNGA"
730,745,700,720,8282400,"2020-06-11","BNGA"
690,725,680,725,11369800,"2020-06-12","BNGA"
725,730,715,715,4740500,"2020-06-15","BNGA"
720,760,720,755,8191300,"2020-06-16","BNGA"
760,775,740,750,2778400,"2020-06-17","BNGA"
750,760,730,750,3211900,"2020-06-18","BNGA"
755,760,740,745,1108400,"2020-06-19","BNGA"
745,750,730,735,1965000,"2020-06-22","BNGA"
725,745,725,730,519900,"2020-06-23","BNGA"
730,755,730,735,4826100,"2020-06-24","BNGA"
730,745,725,730,1884500,"2020-06-25","BNGA"
730,740,725,735,1421000,"2020-06-26","BNGA"
735,740,730,735,851400,"2020-06-29","BNGA"
735,740,720,720,2187400,"2020-06-30","BNGA"
720,740,720,740,1355100,"2020-07-01","BNGA"
740,740,730,735,988100,"2020-07-02","BNGA"
735,765,735,745,7047100,"2020-07-03","BNGA"
745,760,745,760,4441600,"2020-07-06","BNGA"
760,770,745,745,2424400,"2020-07-07","BNGA"
745,770,745,765,2822400,"2020-07-08","BNGA"
765,775,750,755,1870800,"2020-07-09","BNGA"
775,935,775,830,129074000,"2020-07-10","BNGA"
835,860,810,825,41761700,"2020-07-13","BNGA"
835,835,785,790,26840500,"2020-07-14","BNGA"
800,810,785,790,6193600,"2020-07-15","BNGA"
795,800,780,785,7805700,"2020-07-16","BNGA"
790,795,780,780,3653300,"2020-07-17","BNGA"
780,810,780,785,10915300,"2020-07-20","BNGA"
785,800,780,790,6663700,"2020-07-21","BNGA"
800,805,785,800,8550000,"2020-07-22","BNGA"
800,825,800,805,10222700,"2020-07-23","BNGA"
800,820,775,780,8538300,"2020-07-24","BNGA"
780,810,770,790,7837100,"2020-07-27","BNGA"
800,800,780,780,4018200,"2020-07-28","BNGA"
780,790,775,780,1956000,"2020-07-29","BNGA"
780,785,770,770,4800800,"2020-07-30","BNGA"
760,780,720,740,12284600,"2020-08-03","BNGA"
745,755,740,750,2259900,"2020-08-04","BNGA"
760,760,735,750,3275200,"2020-08-05","BNGA"
750,770,740,765,2718200,"2020-08-06","BNGA"
765,770,740,750,3200700,"2020-08-07","BNGA"
755,780,750,765,6271300,"2020-08-10","BNGA"
775,790,765,785,8346600,"2020-08-11","BNGA"
790,815,785,805,16630100,"2020-08-12","BNGA"
805,815,780,795,7011500,"2020-08-13","BNGA"
800,805,785,790,6500000,"2020-08-14","BNGA"
795,810,790,810,9279500,"2020-08-18","BNGA"
805,820,795,800,5755500,"2020-08-19","BNGA"
800,810,795,800,4508900,"2020-08-24","BNGA"
810,815,795,815,7169600,"2020-08-25","BNGA"
820,885,810,845,52120800,"2020-08-26","BNGA"
845,870,835,855,24644000,"2020-08-27","BNGA"
860,865,840,850,7780500,"2020-08-28","BNGA"
855,865,800,815,14015500,"2020-08-31","BNGA"
800,830,800,830,5226700,"2020-09-01","BNGA"
830,845,825,825,3406500,"2020-09-02","BNGA"
825,835,815,820,1952700,"2020-09-03","BNGA"
810,820,800,815,2028200,"2020-09-04","BNGA"
815,820,800,805,2275700,"2020-09-07","BNGA"
815,820,805,810,1852300,"2020-09-08","BNGA"
810,810,780,790,5350700,"2020-09-09","BNGA"
785,785,735,735,8297100,"2020-09-10","BNGA"
735,765,685,755,6048500,"2020-09-11","BNGA"
760,790,760,785,3301100,"2020-09-14","BNGA"
790,795,775,775,1858500,"2020-09-15","BNGA"
785,815,770,800,4713200,"2020-09-16","BNGA"
800,800,775,775,1900300,"2020-09-17","BNGA"
780,785,765,765,1652500,"2020-09-18","BNGA"
765,775,750,755,1499700,"2020-09-21","BNGA"
750,750,730,735,2600800,"2020-09-22","BNGA"
735,745,725,730,1790000,"2020-09-23","BNGA"
725,730,700,705,2922700,"2020-09-24","BNGA"
705,730,705,720,3316500,"2020-09-25","BNGA"
725,730,710,715,907700,"2020-09-28","BNGA"
720,725,710,715,877600,"2020-09-29","BNGA"
715,725,710,720,486900,"2020-09-30","BNGA"
720,745,720,735,2514200,"2020-10-01","BNGA"
745,760,725,735,5020300,"2020-10-02","BNGA"
740,745,735,735,795900,"2020-10-05","BNGA"
745,750,740,745,1316800,"2020-10-06","BNGA"
740,750,730,735,1602100,"2020-10-07","BNGA"
740,760,740,740,2718900,"2020-10-08","BNGA"
750,770,745,755,2802200,"2020-10-09","BNGA"
755,790,755,765,9210500,"2020-10-12","BNGA"
765,775,755,775,5292900,"2020-10-13","BNGA"
775,790,765,770,5769900,"2020-10-14","BNGA"
775,775,760,760,1458200,"2020-10-15","BNGA"
760,765,755,755,1172000,"2020-10-16","BNGA"
765,775,755,765,1353700,"2020-10-19","BNGA"
770,775,755,760,1827700,"2020-10-20","BNGA"
755,770,755,755,1728400,"2020-10-21","BNGA"
755,765,745,750,2198700,"2020-10-22","BNGA"
750,760,750,755,1147200,"2020-10-23","BNGA"
760,770,755,760,3326000,"2020-10-26","BNGA"
755,760,750,760,1034600,"2020-10-27","BNGA"
760,760,745,750,2555500,"2020-11-02","BNGA"
750,765,745,750,2072400,"2020-11-03","BNGA"
755,765,745,745,4541900,"2020-11-04","BNGA"
755,770,750,765,3251500,"2020-11-05","BNGA"
770,795,760,785,8840400,"2020-11-06","BNGA"
800,820,785,790,7735200,"2020-11-09","BNGA"
800,810,790,805,10685800,"2020-11-10","BNGA"
810,815,800,805,6279000,"2020-11-11","BNGA"
805,810,795,800,2583100,"2020-11-12","BNGA"
800,800,790,795,2769000,"2020-11-13","BNGA"
795,815,790,815,4829300,"2020-11-16","BNGA"
820,845,815,830,10458400,"2020-11-17","BNGA"
840,850,830,830,7384800,"2020-11-18","BNGA"
830,845,810,840,4631700,"2020-11-19","BNGA"
840,845,830,835,4540700,"2020-11-20","BNGA"
835,860,825,855,7852600,"2020-11-23","BNGA"
860,880,860,875,8662400,"2020-11-24","BNGA"
875,915,850,860,14280300,"2020-11-25","BNGA"
860,885,855,875,3676800,"2020-11-26","BNGA"
875,885,860,875,5838000,"2020-11-27","BNGA"
875,885,815,830,10315700,"2020-11-30","BNGA"
830,860,820,850,6737400,"2020-12-01","BNGA"
855,870,855,865,5351100,"2020-12-02","BNGA"
870,885,865,870,4400400,"2020-12-03","BNGA"
870,885,855,870,5967400,"2020-12-04","BNGA"
880,1060,880,1030,92804600,"2020-12-07","BNGA"
1030,1170,1030,1055,151156200,"2020-12-08","BNGA"
1060,1085,1020,1065,28542200,"2020-12-10","BNGA"
1050,1065,1030,1030,11404100,"2020-12-11","BNGA"
1035,1055,1010,1025,15825000,"2020-12-14","BNGA"
1030,1045,1005,1035,13639700,"2020-12-15","BNGA"
1030,1050,1025,1030,11524900,"2020-12-16","BNGA"
1030,1110,1025,1080,41135900,"2020-12-17","BNGA"
1085,1095,1060,1065,8176400,"2020-12-18","BNGA"
1070,1085,1045,1065,12486300,"2020-12-21","BNGA"
1065,1070,1005,1010,17681700,"2020-12-22","BNGA"
1010,1035,965,1005,12498100,"2020-12-23","BNGA"
1020,1095,1005,1085,34797900,"2020-12-28","BNGA"
1095,1105,1030,1040,17528200,"2020-12-29","BNGA"
1040,1055,990,995,10929000,"2020-12-30","BNGA"
1000,1025,940,1020,9424800,"2021-01-04","BNGA"
1020,1030,980,1005,6360900,"2021-01-05","BNGA"
1005,1030,975,995,10499900,"2021-01-06","BNGA"
1010,1040,1000,1025,17275100,"2021-01-07","BNGA"
1025,1045,1010,1010,16698200,"2021-01-08","BNGA"
1025,1035,1005,1005,10098100,"2021-01-11","BNGA"
1025,1025,995,1000,9328300,"2021-01-12","BNGA"
1005,1020,1000,1000,9732700,"2021-01-13","BNGA"
1010,1020,1000,1005,7923900,"2021-01-14","BNGA"
1010,1020,1000,1005,5855800,"2021-01-15","BNGA"
1000,1075,1000,1015,21960000,"2021-01-18","BNGA"
1020,1030,990,990,13187100,"2021-01-19","BNGA"
990,1010,985,1005,7621700,"2021-01-20","BNGA"
1010,1015,1000,1000,5003000,"2021-01-21","BNGA"
1005,1010,980,990,7489000,"2021-01-22","BNGA"
990,990,950,960,8763800,"2021-01-25","BNGA"
975,975,915,925,9636300,"2021-01-26","BNGA"
925,930,885,900,6646700,"2021-01-27","BNGA"
900,915,855,860,7336400,"2021-01-28","BNGA"
860,905,825,855,7062100,"2021-01-29","BNGA"
860,910,825,895,6497300,"2021-02-01","BNGA"
900,915,890,905,5440000,"2021-02-02","BNGA"
915,980,900,980,14124600,"2021-02-03","BNGA"
985,995,955,985,11388200,"2021-02-04","BNGA"
990,1015,975,1005,11632500,"2021-02-05","BNGA"
1005,1015,995,995,6030100,"2021-02-08","BNGA"
995,1010,970,975,4788400,"2021-02-09","BNGA"
975,990,965,970,1700400,"2021-02-10","BNGA"
970,980,965,970,1499800,"2021-02-11","BNGA"
970,1010,970,1005,6455000,"2021-02-15","BNGA"
1005,1015,990,990,2919100,"2021-02-16","BNGA"
985,1000,980,985,3829900,"2021-02-17","BNGA"
985,995,975,980,1785700,"2021-02-18","BNGA"
980,985,965,975,1300600,"2021-02-19","BNGA"
975,990,970,970,4207900,"2021-02-22","BNGA"
970,980,965,965,3123500,"2021-02-23","BNGA"
965,1050,950,1020,35411400,"2021-02-24","BNGA"
1025,1035,990,990,11517800,"2021-02-25","BNGA"
975,1030,955,1010,27457300,"2021-02-26","BNGA"
1000,1035,1000,1025,20075600,"2021-03-01","BNGA"
1040,1085,1030,1035,33130700,"2021-03-02","BNGA"
1040,1210,1030,1165,134459600,"2021-03-03","BNGA"
1165,1245,1105,1125,105759200,"2021-03-04","BNGA"
1125,1140,1075,1095,30093000,"2021-03-05","BNGA"
1100,1170,1095,1130,34129500,"2021-03-08","BNGA"
1130,1155,1060,1105,20667900,"2021-03-09","BNGA"
1115,1130,1100,1110,12211200,"2021-03-10","BNGA"
1120,1135,1100,1110,11697600,"2021-03-12","BNGA"
1125,1170,1110,1150,28430600,"2021-03-15","BNGA"
1165,1165,1130,1130,12017300,"2021-03-16","BNGA"
1130,1140,1085,1090,18483500,"2021-03-17","BNGA"
1100,1125,1065,1100,19830700,"2021-03-18","BNGA"
1100,1130,1090,1105,12247500,"2021-03-19","BNGA"
1105,1200,1105,1155,73251300,"2021-03-22","BNGA"
1165,1170,1105,1115,19685100,"2021-03-23","BNGA"
1110,1120,1070,1080,20408800,"2021-03-24","BNGA"
1080,1085,1030,1050,14634600,"2021-03-25","BNGA"
1055,1090,1040,1075,7890500,"2021-03-26","BNGA"
1085,1095,1050,1055,5501300,"2021-03-29","BNGA"
1060,1075,1035,1035,5269800,"2021-03-30","BNGA"
1035,1045,985,995,13710200,"2021-03-31","BNGA"
1005,1035,995,1030,5809400,"2021-04-01","BNGA"
1030,1055,1030,1045,5778800,"2021-04-05","BNGA"
1045,1080,1030,1080,17222800,"2021-04-06","BNGA"
1080,1085,1055,1060,4633500,"2021-04-07","BNGA"
1060,1070,1050,1055,4933600,"2021-04-08","BNGA"
1065,1080,1055,1060,5846900,"2021-04-09","BNGA"
1070,1075,1045,1050,4243400,"2021-04-12","BNGA"
1050,1060,1030,1060,4359800,"2021-04-13","BNGA"
1060,1110,1050,1095,17239400,"2021-04-14","BNGA"
1100,1105,1075,1090,8016500,"2021-04-15","BNGA"
1090,1105,1075,1085,10015900,"2021-04-16","BNGA"
1095,1095,1075,1085,11882600,"2021-04-19","BNGA"
1070,1070,1015,1020,11868300,"2021-04-20","BNGA"
1020,1020,990,1015,4407500,"2021-04-21","BNGA"
1015,1025,1010,1015,2766800,"2021-04-22","BNGA"
1020,1020,995,1000,3582200,"2021-04-23","BNGA"
1000,1000,990,995,3175500,"2021-04-26","BNGA"
995,1000,985,990,4017200,"2021-04-27","BNGA"
990,1005,990,995,1910000,"2021-04-28","BNGA"
995,1005,995,1005,4264000,"2021-04-29","BNGA"
1020,1025,1005,1005,4416200,"2021-04-30","BNGA"
1005,1010,995,995,3706500,"2021-05-03","BNGA"
995,1000,990,995,2979300,"2021-05-04","BNGA"
995,1000,985,990,4375800,"2021-05-05","BNGA"
990,1000,990,1000,1458500,"2021-05-06","BNGA"
1000,1000,990,990,1553200,"2021-05-07","BNGA"
995,1000,990,995,1354600,"2021-05-10","BNGA"
1000,1000,985,990,1945500,"2021-05-11","BNGA"
990,995,970,975,2993900,"2021-05-17","BNGA"
975,975,965,970,1470300,"2021-05-18","BNGA"
970,975,965,965,1362900,"2021-05-19","BNGA"
965,975,960,960,3397300,"2021-05-20","BNGA"
960,995,960,965,1653600,"2021-05-21","BNGA"
965,985,965,975,1178600,"2021-05-24","BNGA"
975,985,965,965,1954400,"2021-05-25","BNGA"
975,980,960,965,1651300,"2021-05-27","BNGA"
965,985,965,970,742600,"2021-05-28","BNGA"
970,980,965,975,1365700,"2021-05-31","BNGA"
975,995,975,990,3059500,"2021-06-02","BNGA"
995,995,975,985,2359900,"2021-06-03","BNGA"
985,995,970,970,3890300,"2021-06-04","BNGA"
970,985,965,970,1178600,"2021-06-07","BNGA"
965,975,940,940,11848500,"2021-06-08","BNGA"
940,960,940,945,2654700,"2021-06-09","BNGA"
955,975,940,960,3365200,"2021-06-10","BNGA"
960,965,950,955,2574100,"2021-06-11","BNGA"
960,960,945,945,3001600,"2021-06-14","BNGA"
945,950,930,935,3876900,"2021-06-15","BNGA"
935,950,925,930,2294200,"2021-06-16","BNGA"
930,935,920,925,1811500,"2021-06-17","BNGA"
925,935,905,915,3920700,"2021-06-18","BNGA"
910,915,900,915,4134800,"2021-06-21","BNGA"
920,930,915,925,891100,"2021-06-22","BNGA"
925,930,910,910,1957200,"2021-06-23","BNGA"
910,925,905,905,2053000,"2021-06-24","BNGA"
905,925,895,900,5906700,"2021-06-25","BNGA"
900,905,885,885,3194400,"2021-06-28","BNGA"
885,900,880,880,2679500,"2021-06-29","BNGA"
880,885,865,880,9605300,"2021-06-30","BNGA"
880,905,865,890,5353800,"2021-07-01","BNGA"
895,915,880,910,1812600,"2021-07-02","BNGA"
910,920,900,905,779400,"2021-07-05","BNGA"
895,905,880,890,2796900,"2021-07-06","BNGA"
890,895,885,895,988500,"2021-07-07","BNGA"
895,975,890,935,8113400,"2021-07-08","BNGA"
935,940,910,915,2547500,"2021-07-09","BNGA"
925,925,900,920,1316500,"2021-07-12","BNGA"
920,935,900,905,2275600,"2021-07-13","BNGA"
905,910,890,890,934400,"2021-07-14","BNGA"
890,900,880,890,1216200,"2021-07-15","BNGA"
895,900,890,895,488200,"2021-07-16","BNGA"
905,985,900,950,12310000,"2021-07-19","BNGA"
950,1020,950,970,23665000,"2021-07-21","BNGA"
975,990,965,970,7208400,"2021-07-22","BNGA"
970,985,955,970,4348700,"2021-07-23","BNGA"
970,985,955,955,3539500,"2021-07-26","BNGA"
955,975,935,960,11879000,"2021-07-27","BNGA"
960,965,945,945,3002000,"2021-07-28","BNGA"
945,960,945,945,2615700,"2021-07-29","BNGA"
955,985,945,955,11569600,"2021-07-30","BNGA"
955,980,955,980,7235400,"2021-08-02","BNGA"
980,995,965,980,4979100,"2021-08-03","BNGA"
985,995,975,980,9383100,"2021-08-04","BNGA"
985,1075,980,1010,48704500,"2021-08-05","BNGA"
1010,1025,985,995,13237900,"2021-08-06","BNGA"
995,1005,965,965,7404900,"2021-08-09","BNGA"
960,985,950,970,4861600,"2021-08-10","BNGA"
965,990,960,990,6449500,"2021-08-12","BNGA"
1000,1000,975,990,4513400,"2021-08-13","BNGA"
990,1000,955,970,7937000,"2021-08-16","BNGA"
975,985,955,970,6072600,"2021-08-18","BNGA"
970,980,935,950,9558500,"2021-08-19","BNGA"
950,960,940,950,5372500,"2021-08-20","BNGA"
950,970,950,960,6422100,"2021-08-23","BNGA"
970,980,950,950,3978700,"2021-08-24","BNGA"
950,965,950,955,2232600,"2021-08-25","BNGA"
960,1040,955,1020,54814200,"2021-08-26","BNGA"
1025,1040,980,985,20325100,"2021-08-27","BNGA"
990,1005,980,995,11832800,"2021-08-30","BNGA"
995,1025,980,1010,16725700,"2021-08-31","BNGA"
1005,1010,975,990,19684700,"2021-09-01","BNGA"
990,1010,985,1000,8925600,"2021-09-02","BNGA"
1000,1010,995,1000,7533900,"2021-09-03","BNGA"
1000,1015,1000,1010,6814400,"2021-09-06","BNGA"
1010,1040,1005,1025,12404100,"2021-09-07","BNGA"
1035,1035,995,1000,12542200,"2021-09-08","BNGA"
1000,1010,990,995,8930700,"2021-09-09","BNGA"
1000,1010,995,1000,1839800,"2021-09-10","BNGA"
1000,1005,995,995,5428200,"2021-09-13","BNGA"
995,1005,990,1000,5038700,"2021-09-14","BNGA"
1000,1005,990,1000,4646400,"2021-09-15","BNGA"
1000,1000,990,995,5047400,"2021-09-16","BNGA"
995,1000,980,985,6846300,"2021-09-17","BNGA"
990,990,960,965,8269100,"2021-09-20","BNGA"
965,970,940,970,4315300,"2021-09-21","BNGA"
950,985,930,975,5207900,"2021-09-22","BNGA"
975,995,975,980,3901800,"2021-09-23","BNGA"
980,985,975,975,1360100,"2021-09-24","BNGA"
975,985,960,960,6187200,"2021-09-27","BNGA"
960,970,960,965,1460600,"2021-09-28","BNGA"
965,975,960,970,2220700,"2021-09-29","BNGA"
970,985,970,975,3221200,"2021-09-30","BNGA"
975,980,965,975,5023600,"2021-10-01","BNGA"
975,1025,970,1010,24078600,"2021-10-04","BNGA"
1010,1020,985,995,9669800,"2021-10-05","BNGA"
1000,1060,995,1060,33196100,"2021-10-06","BNGA"
1060,1080,1040,1040,9599100,"2021-10-07","BNGA"
1040,1060,1035,1045,7477500,"2021-10-08","BNGA"
1045,1055,1025,1030,6200600,"2021-10-11","BNGA"
1030,1045,1025,1025,6296400,"2021-10-12","BNGA"
1025,1045,1020,1025,13612100,"2021-10-13","BNGA"
1025,1115,1025,1075,35131700,"2021-10-14","BNGA"
1080,1105,1070,1085,9843300,"2021-10-15","BNGA"
1085,1105,1080,1085,7950900,"2021-10-18","BNGA"
1080,1090,1075,1085,4779700,"2021-10-19","BNGA"
1085,1100,1055,1070,9159500,"2021-10-21","BNGA"
1070,1080,1055,1070,4418900,"2021-10-22","BNGA"
1070,1075,1045,1050,9750400,"2021-10-25","BNGA"
1050,1060,1040,1055,4944600,"2021-10-26","BNGA"
1055,1060,1025,1025,6752100,"2021-10-27","BNGA"
1030,1050,1015,1030,8748300,"2021-10-28","BNGA"
1050,1060,1035,1045,10767900,"2021-10-29","BNGA"
1045,1100,1045,1080,24150600,"2021-11-01","BNGA"
1080,1095,1055,1055,6801000,"2021-11-02","BNGA"
1055,1065,1050,1055,8459200,"2021-11-03","BNGA"
1055,1075,1055,1070,7230500,"2021-11-04","BNGA"
1070,1075,1055,1065,3731600,"2021-11-05","BNGA"
1060,1070,1055,1060,9371500,"2021-11-08","BNGA"
1050,1070,1050,1055,4260600,"2021-11-09","BNGA"
1055,1065,1050,1050,7790100,"2021-11-10","BNGA"
1055,1065,1050,1050,5585700,"2021-11-11","BNGA"
1050,1065,1050,1060,7739800,"2021-11-12","BNGA"
1060,1070,1045,1045,3102400,"2021-11-15","BNGA"
1045,1050,1035,1040,8177600,"2021-11-16","BNGA"
1040,1050,1035,1035,4840500,"2021-11-17","BNGA"
1040,1040,1025,1030,4159600,"2021-11-18","BNGA"
1030,1050,1030,1045,9295600,"2021-11-19","BNGA"
1055,1055,1030,1040,4507800,"2021-11-22","BNGA"
1040,1045,1030,1040,5825000,"2021-11-23","BNGA"
1040,1045,1030,1035,4217000,"2021-11-24","BNGA"
1035,1045,1035,1035,1741700,"2021-11-25","BNGA"
1040,1045,1000,1010,5701700,"2021-11-26","BNGA"
1000,1010,975,995,7381500,"2021-11-29","BNGA"
995,1010,975,985,6661300,"2021-11-30","BNGA"
990,1000,965,985,6943700,"2021-12-01","BNGA"
985,985,970,980,5409700,"2021-12-02","BNGA"
980,995,975,985,4977700,"2021-12-03","BNGA"
985,995,980,990,4701900,"2021-12-06","BNGA"
990,1010,990,995,3999200,"2021-12-07","BNGA"
1000,1005,980,990,7842200,"2021-12-08","BNGA"
995,995,980,985,14113400,"2021-12-09","BNGA"
990,995,985,990,2519400,"2021-12-10","BNGA"
990,1000,975,985,20084800,"2021-12-13","BNGA"
985,990,975,975,4431300,"2021-12-14","BNGA"
975,990,975,985,2182200,"2021-12-15","BNGA"
975,990,975,975,3688900,"2021-12-16","BNGA"
975,990,970,970,9958500,"2021-12-17","BNGA"
970,985,965,970,4845100,"2021-12-20","BNGA"
970,975,950,965,4361600,"2021-12-21","BNGA"
970,975,955,960,4415700,"2021-12-22","BNGA"
960,970,955,960,4049200,"2021-12-23","BNGA"
960,975,955,960,4806600,"2021-12-24","BNGA"
960,975,955,975,4151800,"2021-12-27","BNGA"
980,980,970,975,2797400,"2021-12-28","BNGA"
975,980,965,970,1615200,"2021-12-29","BNGA"
970,980,965,965,3230400,"2021-12-30","BNGA"
965,980,965,980,2215400,"2022-01-03","BNGA"
985,990,975,980,3826100,"2022-01-04","BNGA"
980,990,970,970,3025800,"2022-01-05","BNGA"
980,980,960,970,2936500,"2022-01-06","BNGA"
970,980,965,975,3111000,"2022-01-07","BNGA"
975,975,965,970,5925100,"2022-01-10","BNGA"
970,975,960,965,6153800,"2022-01-11","BNGA"
980,980,960,965,2862600,"2022-01-12","BNGA"
965,975,960,965,1446700,"2022-01-13","BNGA"
970,975,965,965,1477000,"2022-01-14","BNGA"
970,975,960,965,3371400,"2022-01-17","BNGA"
965,970,955,965,6321200,"2022-01-18","BNGA"
965,965,955,960,3831800,"2022-01-19","BNGA"
965,965,955,960,9459300,"2022-01-20","BNGA"
960,965,955,955,4078400,"2022-01-21","BNGA"
960,965,955,955,3657300,"2022-01-24","BNGA"
955,960,940,950,8110200,"2022-01-25","BNGA"
950,955,945,950,6060800,"2022-01-26","BNGA"
950,955,945,955,3748600,"2022-01-27","BNGA"
965,965,950,960,2829200,"2022-01-28","BNGA"
960,965,950,950,6390900,"2022-01-31","BNGA"
950,960,945,950,4081900,"2022-02-02","BNGA"
950,960,945,945,4395700,"2022-02-03","BNGA"
950,955,945,950,3087500,"2022-02-04","BNGA"
955,960,950,955,6117500,"2022-02-07","BNGA"
950,975,950,965,15640100,"2022-02-08","BNGA"
970,970,955,965,9799000,"2022-02-09","BNGA"
965,980,960,960,11532900,"2022-02-10","BNGA"
960,970,955,960,9062500,"2022-02-11","BNGA"
960,970,955,960,6336000,"2022-02-14","BNGA"
960,965,955,960,8526100,"2022-02-15","BNGA"
955,990,955,975,9472000,"2022-02-16","BNGA"
975,980,960,965,8668600,"2022-02-17","BNGA"
965,985,965,985,18866700,"2022-02-18","BNGA"
985,1025,985,1020,25382100,"2022-02-21","BNGA"
1020,1030,995,1015,15733300,"2022-02-22","BNGA"
1015,1030,1000,1020,16036500,"2022-02-23","BNGA"
1020,1045,1005,1030,30374400,"2022-02-24","BNGA"
1030,1060,1020,1055,32956600,"2022-02-25","BNGA"
1060,1075,1045,1060,23456300,"2022-03-01","BNGA"
1060,1065,1035,1050,13134100,"2022-03-02","BNGA"
1040,1055,1035,1050,11171700,"2022-03-04","BNGA"
1050,1055,1035,1040,9586200,"2022-03-07","BNGA"
1040,1040,1020,1025,6591100,"2022-03-08","BNGA"
1025,1035,1015,1025,5840800,"2022-03-09","BNGA"
1025,1050,1025,1045,5472200,"2022-03-10","BNGA"
1045,1060,1045,1050,8078600,"2022-03-11","BNGA"
1060,1100,1050,1095,30369600,"2022-03-14","BNGA"
1100,1100,1075,1075,9448400,"2022-03-15","BNGA"
1080,1110,1075,1110,22610400,"2022-03-16","BNGA"
1110,1110,1090,1095,5235400,"2022-03-17","BNGA"
1095,1105,1075,1080,6412900,"2022-03-18","BNGA"
1080,1090,1075,1080,4275200,"2022-03-21","BNGA"
1085,1090,1075,1075,5978100,"2022-03-22","BNGA"
1080,1090,1070,1075,7080900,"2022-03-23","BNGA"
1080,1090,1075,1080,7743600,"2022-03-24","BNGA"
1080,1090,1075,1080,6579700,"2022-03-25","BNGA"
1080,1090,1075,1080,8019800,"2022-03-28","BNGA"
1080,1100,1080,1090,9002500,"2022-03-29","BNGA"
1100,1105,1085,1105,9948500,"2022-03-30","BNGA"
1100,1125,1095,1115,12768200,"2022-03-31","BNGA"
1115,1130,1105,1130,12789500,"2022-04-01","BNGA"
1135,1135,1120,1120,6934800,"2022-04-04","BNGA"
1120,1140,1120,1135,6794200,"2022-04-05","BNGA"
1140,1140,1120,1125,6492000,"2022-04-06","BNGA"
1125,1130,1110,1125,9119700,"2022-04-07","BNGA"
1125,1150,1115,1130,15817400,"2022-04-08","BNGA"
1145,1150,1110,1110,29463200,"2022-04-11","BNGA"
1110,1125,1105,1120,29918700,"2022-04-12","BNGA"
1120,1170,1120,1160,35399600,"2022-04-13","BNGA"
1160,1185,1155,1175,26218100,"2022-04-14","BNGA"
1175,1185,1165,1175,25309100,"2022-04-18","BNGA"
1180,1180,1165,1170,39544900,"2022-04-19","BNGA"
1090,1090,1090,1090,9087600,"2022-04-20","BNGA"
1075,1090,1065,1070,24239200,"2022-04-21","BNGA"
1070,1085,1050,1055,21399700,"2022-04-22","BNGA"
1055,1055,1035,1050,14936300,"2022-04-25","BNGA"
1050,1060,1045,1050,7574500,"2022-04-26","BNGA"
1050,1055,1040,1040,8994300,"2022-04-27","BNGA"
1045,1070,1045,1065,16341800,"2022-04-28","BNGA"
1065,1065,1035,1040,14276900,"2022-05-09","BNGA"
1040,1045,1015,1030,10951600,"2022-05-10","BNGA"
1030,1045,1030,1030,6320600,"2022-05-11","BNGA"
1035,1035,1005,1010,10800900,"2022-05-12","BNGA"
1010,1010,995,995,12271800,"2022-05-13","BNGA"
995,1020,995,1010,5498400,"2022-05-17","BNGA"
1010,1020,1005,1010,3080600,"2022-05-18","BNGA"
1010,1015,1000,1015,6194800,"2022-05-19","BNGA"
1015,1020,1005,1015,3352500,"2022-05-20","BNGA"
1015,1020,1005,1005,2876500,"2022-05-23","BNGA"
1010,1015,1005,1010,2452600,"2022-05-24","BNGA"
1010,1015,1000,1000,4974000,"2022-05-25","BNGA"
1000,1015,995,1005,9330900,"2022-05-27","BNGA"
1005,1025,1005,1025,5088800,"2022-05-30","BNGA"
1025,1050,1025,1040,9203300,"2022-05-31","BNGA"
1040,1055,1035,1040,10551300,"2022-06-02","BNGA"
1040,1050,1035,1040,5752400,"2022-06-03","BNGA"
1040,1050,1035,1040,5612400,"2022-06-06","BNGA"
1050,1065,1035,1060,8472200,"2022-06-07","BNGA"
1060,1070,1050,1050,7614200,"2022-06-08","BNGA"
1050,1060,1045,1050,4715800,"2022-06-09","BNGA"
1045,1055,1035,1040,8440500,"2022-06-10","BNGA"
1030,1050,1020,1025,5822200,"2022-06-13","BNGA"
1020,1035,1020,1020,5977400,"2022-06-14","BNGA"
1030,1030,1010,1010,5775800,"2022-06-15","BNGA"
1010,1035,1010,1025,3971400,"2022-06-16","BNGA"
1025,1025,1010,1015,4254700,"2022-06-17","BNGA"
1015,1015,1005,1005,7428500,"2022-06-20","BNGA"
1010,1020,1005,1010,6301400,"2022-06-21","BNGA"
1010,1020,1000,1000,11404800,"2022-06-22","BNGA"
1020,1020,995,1000,7810200,"2022-06-23","BNGA"
1000,1015,1000,1000,8255600,"2022-06-24","BNGA"
1000,1015,1000,1010,11757500,"2022-06-27","BNGA"
1010,1020,1010,1020,2395000,"2022-06-28","BNGA"
1020,1025,1010,1015,2341300,"2022-06-29","BNGA"
1020,1020,1005,1010,4154800,"2022-06-30","BNGA"
1000,1020,1000,1000,8094400,"2022-07-01","BNGA"
1000,1005,980,990,7357500,"2022-07-04","BNGA"
990,1005,990,995,2698800,"2022-07-05","BNGA"
1000,1000,980,990,3619100,"2022-07-06","BNGA"
990,1000,980,990,5328600,"2022-07-07","BNGA"
1000,1000,990,1000,1877300,"2022-07-08","BNGA"
1000,1005,995,995,2041200,"2022-07-11","BNGA"
1000,1000,990,995,2514300,"2022-07-12","BNGA"
995,1000,990,990,3859800,"2022-07-13","BNGA"
990,1000,985,995,12483300,"2022-07-14","BNGA"
1000,1000,990,995,10351900,"2022-07-15","BNGA"
995,1000,990,995,2226300,"2022-07-18","BNGA"
995,1005,995,1000,1731600,"2022-07-19","BNGA"
1000,1015,1000,1005,8497700,"2022-07-20","BNGA"
1005,1010,990,1000,7439700,"2022-07-21","BNGA"
1000,1005,995,1005,2074600,"2022-07-22","BNGA"
1005,1015,1000,1000,3324500,"2022-07-25","BNGA"
1005,1015,1000,1000,3678200,"2022-07-26","BNGA"
1010,1030,1005,1020,8698800,"2022-07-27","BNGA"
1040,1050,1025,1035,9305000,"2022-07-28","BNGA"
1035,1060,1035,1045,12277800,"2022-07-29","BNGA"
1050,1060,1040,1040,10136400,"2022-08-01","BNGA"
1040,1050,1035,1040,6661600,"2022-08-02","BNGA"
1040,1055,1040,1050,3972200,"2022-08-03","BNGA"
1055,1065,1050,1055,9247100,"2022-08-04","BNGA"
1055,1095,1055,1085,14186500,"2022-08-05","BNGA"
1090,1120,1085,1105,15665900,"2022-08-08","BNGA"
1105,1115,1095,1095,8076500,"2022-08-09","BNGA"
1100,1100,1075,1090,6795100,"2022-08-10","BNGA"
1100,1110,1090,1110,4258300,"2022-08-11","BNGA"
1110,1115,1100,1110,6613200,"2022-08-12","BNGA"
1110,1140,1105,1125,18404300,"2022-08-15","BNGA"
1125,1135,1120,1125,6042200,"2022-08-16","BNGA"
1120,1130,1105,1125,8355400,"2022-08-18","BNGA"
1125,1130,1115,1115,7426000,"2022-08-19","BNGA"
1115,1115,1090,1110,7764900,"2022-08-22","BNGA"
1110,1125,1100,1115,5031100,"2022-08-23","BNGA"
1125,1165,1115,1150,26898800,"2022-08-24","BNGA"
1155,1165,1130,1140,7311000,"2022-08-25","BNGA"
1140,1145,1130,1140,3448100,"2022-08-26","BNGA"
1130,1140,1105,1140,6419800,"2022-08-29","BNGA"
1140,1140,1125,1135,3215200,"2022-08-30","BNGA"
1140,1140,1125,1135,1907900,"2022-08-31","BNGA"
1135,1135,1120,1125,3318500,"2022-09-01","BNGA"
1125,1130,1115,1125,7214500,"2022-09-02","BNGA"
1115,1135,1115,1130,4635400,"2022-09-05","BNGA"
1130,1155,1130,1150,8338500,"2022-09-06","BNGA"
1155,1155,1120,1130,6193700,"2022-09-07","BNGA"
1140,1140,1125,1130,2039300,"2022-09-08","BNGA"
1130,1140,1125,1140,1774800,"2022-09-09","BNGA"
1140,1140,1125,1135,6102800,"2022-09-12","BNGA"
1130,1140,1125,1130,5352700,"2022-09-13","BNGA"
1115,1130,1115,1130,7836200,"2022-09-14","BNGA"
1130,1135,1125,1130,6427400,"2022-09-15","BNGA"
1145,1145,1120,1120,7177500,"2022-09-16","BNGA"
1120,1130,1110,1125,6253200,"2022-09-19","BNGA"
1125,1125,1110,1120,7219600,"2022-09-20","BNGA"
1120,1120,1105,1105,6010500,"2022-09-21","BNGA"
1105,1125,1100,1120,5696200,"2022-09-22","BNGA"
1120,1125,1110,1115,1701600,"2022-09-23","BNGA"
1110,1120,1105,1115,3618200,"2022-09-26","BNGA"
1115,1115,1090,1100,8615000,"2022-09-27","BNGA"
1100,1100,1080,1090,4495200,"2022-09-28","BNGA"
1090,1090,1070,1070,6368300,"2022-09-29","BNGA"
1050,1070,1050,1070,8627000,"2022-09-30","BNGA"
1070,1075,1060,1065,1740000,"2022-10-03","BNGA"
1070,1090,1070,1075,3978200,"2022-10-04","BNGA"
1080,1095,1080,1085,1971100,"2022-10-05","BNGA"
1090,1090,1080,1085,1063700,"2022-10-06","BNGA"
1085,1090,1075,1085,3896800,"2022-10-07","BNGA"
1085,1090,1070,1090,2134400,"2022-10-10","BNGA"
1090,1095,1080,1085,2030600,"2022-10-11","BNGA"
1085,1090,1070,1075,1932500,"2022-10-12","BNGA"
1075,1075,1060,1060,6845500,"2022-10-13","BNGA"
1070,1070,1055,1065,3827000,"2022-10-14","BNGA"
1065,1065,1045,1060,3510400,"2022-10-17","BNGA"
1060,1060,1050,1055,3116100,"2022-10-18","BNGA"
1055,1055,1040,1050,5248500,"2022-10-19","BNGA"
1050,1070,1050,1065,4101700,"2022-10-20","BNGA"
1065,1115,1065,1100,12488100,"2022-10-21","BNGA"
1105,1155,1105,1145,16761600,"2022-10-24","BNGA"
1145,1155,1135,1140,3592200,"2022-10-25","BNGA"
1145,1160,1135,1145,7600800,"2022-10-26","BNGA"
1155,1155,1140,1140,6068600,"2022-10-27","BNGA"
1140,1160,1140,1140,5731600,"2022-10-28","BNGA"
1140,1150,1135,1140,6318100,"2022-10-31","BNGA"
1140,1150,1140,1140,5598200,"2022-11-01","BNGA"
1140,1150,1140,1145,5865000,"2022-11-02","BNGA"
1145,1150,1135,1135,7228300,"2022-11-03","BNGA"
1135,1145,1130,1135,3992500,"2022-11-04","BNGA"
1145,1145,1130,1135,6438900,"2022-11-07","BNGA"
1135,1200,1135,1190,23060500,"2022-11-08","BNGA"
1190,1210,1175,1190,13202600,"2022-11-09","BNGA"
1190,1195,1140,1145,19094600,"2022-11-10","BNGA"
1150,1185,1150,1180,10947200,"2022-11-11","BNGA"
1180,1185,1160,1165,2744500,"2022-11-14","BNGA"
1160,1170,1155,1170,1693100,"2022-11-15","BNGA"
1170,1175,1150,1150,5145000,"2022-11-16","BNGA"
1150,1175,1145,1165,6413900,"2022-11-17","BNGA"
1165,1185,1160,1175,5441700,"2022-11-18","BNGA"
1180,1185,1165,1175,2367300,"2022-11-21","BNGA"
1175,1185,1160,1170,1572200,"2022-11-22","BNGA"
1170,1175,1170,1170,1465900,"2022-11-23","BNGA"
1170,1180,1165,1170,1657800,"2022-11-24","BNGA"
1170,1175,1170,1170,1169100,"2022-11-25","BNGA"
1170,1180,1165,1170,2388900,"2022-11-28","BNGA"
1170,1180,1160,1170,4369800,"2022-11-29","BNGA"
1170,1175,1160,1165,5082600,"2022-11-30","BNGA"
1170,1230,1170,1220,20251700,"2022-12-01","BNGA"
1220,1235,1200,1220,10885600,"2022-12-02","BNGA"
1220,1230,1195,1200,6136700,"2022-12-05","BNGA"
1200,1200,1170,1175,6101500,"2022-12-06","BNGA"
1170,1185,1160,1165,4389400,"2022-12-07","BNGA"
1165,1180,1140,1180,8853300,"2022-12-08","BNGA"
1180,1200,1170,1175,5750200,"2022-12-09","BNGA"
1175,1205,1170,1195,3162200,"2022-12-12","BNGA"
1200,1220,1190,1215,4945100,"2022-12-13","BNGA"
1220,1225,1195,1225,3438900,"2022-12-14","BNGA"
1220,1225,1205,1205,2140200,"2022-12-15","BNGA"
1200,1210,1190,1210,2251800,"2022-12-16","BNGA"
1210,1210,1195,1200,1648300,"2022-12-19","BNGA"
1200,1205,1190,1195,1379400,"2022-12-20","BNGA"
1195,1195,1180,1190,1388200,"2022-12-21","BNGA"
1190,1195,1180,1190,1321600,"2022-12-22","BNGA"
1195,1195,1180,1185,915300,"2022-12-23","BNGA"
1190,1195,1180,1185,1046400,"2022-12-26","BNGA"
1190,1210,1185,1200,2980600,"2022-12-27","BNGA"
1200,1220,1170,1190,3043700,"2022-12-28","BNGA"
1190,1190,1170,1185,1066100,"2022-12-29","BNGA"
1190,1195,1175,1185,1782300,"2022-12-30","BNGA"
1185,1185,1175,1180,1712900,"2023-01-02","BNGA"
1180,1185,1165,1165,4264400,"2023-01-03","BNGA"
1165,1175,1145,1155,6822400,"2023-01-04","BNGA"
1155,1155,1120,1125,7715900,"2023-01-05","BNGA"
1125,1150,1115,1145,2858500,"2023-01-06","BNGA"
1145,1165,1140,1145,2092800,"2023-01-09","BNGA"
1145,1155,1120,1130,2836700,"2023-01-10","BNGA"
1135,1135,1115,1125,5534100,"2023-01-11","BNGA"
1125,1150,1120,1150,2760800,"2023-01-12","BNGA"
1140,1155,1135,1145,1097900,"2023-01-13","BNGA"
1145,1160,1140,1160,1612500,"2023-01-16","BNGA"
1155,1160,1150,1155,2065100,"2023-01-17","BNGA"
1150,1160,1145,1155,1773800,"2023-01-18","BNGA"
1155,1165,1150,1160,1946800,"2023-01-19","BNGA"
1160,1180,1160,1175,3942800,"2023-01-20","BNGA"
1175,1180,1165,1175,1071500,"2023-01-24","BNGA"
1175,1180,1165,1175,2784000,"2023-01-25","BNGA"
1175,1185,1170,1175,2437500,"2023-01-26","BNGA"
1180,1195,1175,1175,5581200,"2023-01-27","BNGA"
1175,1185,1165,1180,4721300,"2023-01-30","BNGA"
1180,1185,1175,1180,1626900,"2023-01-31","BNGA"
1180,1205,1180,1200,5776100,"2023-02-01","BNGA"
1200,1220,1195,1220,4491600,"2023-02-02","BNGA"
1220,1220,1195,1200,4963800,"2023-02-03","BNGA"
1200,1225,1185,1205,7049700,"2023-02-06","BNGA"
1205,1225,1205,1225,6343100,"2023-02-07","BNGA"
1225,1245,1220,1230,8172400,"2023-02-08","BNGA"
1235,1255,1230,1240,6550900,"2023-02-09","BNGA"
1245,1245,1220,1230,5198900,"2023-02-10","BNGA"
1235,1250,1225,1230,9522700,"2023-02-13","BNGA"
1230,1240,1220,1225,6361200,"2023-02-14","BNGA"
1225,1230,1215,1220,3991400,"2023-02-15","BNGA"
1225,1245,1225,1230,10120400,"2023-02-16","BNGA"
1230,1245,1220,1235,5045800,"2023-02-17","BNGA"
1240,1270,1240,1250,13210600,"2023-02-20","BNGA"
1250,1270,1245,1250,7595300,"2023-02-21","BNGA"
1250,1255,1225,1235,6009700,"2023-02-22","BNGA"
1235,1250,1230,1245,3238700,"2023-02-23","BNGA"
1245,1250,1240,1245,3262500,"2023-02-24","BNGA"
1250,1255,1240,1240,3824500,"2023-02-27","BNGA"
1240,1245,1220,1240,9630500,"2023-02-28","BNGA"
1235,1250,1230,1235,4839800,"2023-03-01","BNGA"
1235,1240,1230,1240,1486200,"2023-03-02","BNGA"
1240,1240,1230,1230,2007000,"2023-03-03","BNGA"
1230,1240,1220,1220,3573100,"2023-03-06","BNGA"
1220,1230,1215,1215,5579000,"2023-03-07","BNGA"
1210,1220,1210,1220,2208900,"2023-03-08","BNGA"
1220,1235,1220,1230,1916100,"2023-03-09","BNGA"
1230,1235,1215,1220,3818600,"2023-03-10","BNGA"
1215,1230,1215,1230,4435900,"2023-03-13","BNGA"
1225,1230,1215,1220,7711600,"2023-03-14","BNGA"
1220,1230,1205,1210,7221600,"2023-03-15","BNGA"
1210,1210,1180,1185,9320200,"2023-03-16","BNGA"
1185,1220,1185,1205,7073100,"2023-03-17","BNGA"
1205,1220,1205,1205,5628300,"2023-03-20","BNGA"
1205,1215,1200,1200,7057400,"2023-03-21","BNGA"
1200,1240,1200,1225,9585900,"2023-03-24","BNGA"
1225,1265,1225,1260,13873600,"2023-03-27","BNGA"
1250,1280,1250,1255,9630700,"2023-03-28","BNGA"
1255,1265,1250,1260,9604100,"2023-03-29","BNGA"
1270,1280,1255,1275,7603200,"2023-03-30","BNGA"
1275,1280,1265,1270,3323900,"2023-03-31","BNGA"
1270,1305,1270,1300,10896000,"2023-04-03","BNGA"
1300,1315,1290,1295,10965700,"2023-04-04","BNGA"
1295,1310,1280,1290,9244500,"2023-04-05","BNGA"
1290,1300,1290,1300,3311300,"2023-04-06","BNGA"
1300,1320,1290,1295,16705800,"2023-04-10","BNGA"
1295,1320,1295,1305,11618800,"2023-04-11","BNGA"
1320,1320,1305,1310,18798200,"2023-04-12","BNGA"
1315,1315,1300,1305,11658600,"2023-04-13","BNGA"
1310,1310,1300,1300,15318800,"2023-04-14","BNGA"
1300,1310,1300,1305,18382600,"2023-04-17","BNGA"
1315,1335,1300,1330,26203500,"2023-04-18","BNGA"
1240,1260,1240,1240,6537600,"2023-04-26","BNGA"
1195,1255,1195,1255,34775500,"2023-04-27","BNGA"
1260,1265,1230,1240,15578900,"2023-04-28","BNGA"
1250,1250,1240,1245,9220400,"2023-05-02","BNGA"
1250,1250,1230,1240,9944800,"2023-05-03","BNGA"
1240,1265,1230,1265,11881100,"2023-05-04","BNGA"
1270,1320,1265,1305,21721400,"2023-05-05","BNGA"
1305,1390,1305,1375,30558500,"2023-05-08","BNGA"
1375,1380,1345,1360,10566200,"2023-05-09","BNGA"
1360,1370,1340,1350,8857700,"2023-05-10","BNGA"
1355,1355,1320,1325,8580800,"2023-05-11","BNGA"
1325,1405,1320,1405,15316600,"2023-05-12","BNGA"
1405,1435,1385,1415,14876300,"2023-05-15","BNGA"
1415,1485,1410,1460,26392700,"2023-05-16","BNGA"
1460,1470,1415,1425,11907200,"2023-05-17","BNGA"
1425,1445,1405,1445,6741200,"2023-05-19","BNGA"
1455,1475,1430,1455,7850400,"2023-05-22","BNGA"
1455,1460,1435,1455,6285700,"2023-05-23","BNGA"
1455,1460,1415,1420,6176900,"2023-05-24","BNGA"
1420,1430,1405,1410,4772100,"2023-05-25","BNGA"
1410,1455,1405,1450,6340000,"2023-05-26","BNGA"
1450,1465,1425,1455,7660500,"2023-05-29","BNGA"
1455,1485,1440,1455,7002200,"2023-05-30","BNGA"
1455,1465,1420,1440,9264000,"2023-05-31","BNGA"
1440,1450,1425,1445,2268600,"2023-06-05","BNGA"
1450,1475,1430,1460,9713900,"2023-06-06","BNGA"
1460,1480,1450,1465,5764700,"2023-06-07","BNGA"
1465,1475,1450,1465,3901600,"2023-06-08","BNGA"
1465,1470,1450,1460,2190200,"2023-06-09","BNGA"
1460,1540,1450,1540,17868600,"2023-06-12","BNGA"
1545,1590,1530,1580,15054200,"2023-06-13","BNGA"
1585,1585,1535,1540,7675400,"2023-06-14","BNGA"
1540,1560,1530,1545,4221000,"2023-06-15","BNGA"
1540,1545,1505,1515,7356700,"2023-06-16","BNGA"
1515,1530,1500,1525,3534400,"2023-06-19","BNGA"
1525,1560,1525,1540,3732600,"2023-06-20","BNGA"
1500,1550,1500,1550,3526300,"2023-06-21","BNGA"
1550,1570,1530,1560,4626900,"2023-06-22","BNGA"
1560,1570,1550,1560,4386400,"2023-06-23","BNGA"
1560,1585,1550,1570,5613200,"2023-06-26","BNGA"
1575,1595,1565,1585,7586600,"2023-06-27","BNGA"
1600,1635,1585,1620,13583100,"2023-07-03","BNGA"
1620,1630,1610,1610,4429300,"2023-07-04","BNGA"
1610,1625,1590,1605,8713000,"2023-07-05","BNGA"
1605,1615,1595,1605,5123900,"2023-07-06","BNGA"
1605,1640,1600,1630,10199300,"2023-07-07","BNGA"
1630,1665,1590,1590,20021500,"2023-07-10","BNGA"
1595,1600,1570,1590,6780500,"2023-07-11","BNGA"
1595,1600,1580,1590,4603000,"2023-07-12","BNGA"
1590,1600,1570,1580,7132900,"2023-07-13","BNGA"
1580,1590,1575,1580,6431400,"2023-07-14","BNGA"
1580,1605,1575,1595,7343300,"2023-07-17","BNGA"
1595,1605,1575,1580,5980600,"2023-07-18","BNGA"
1580,1595,1575,1585,4151100,"2023-07-20","BNGA"
1585,1610,1585,1605,7695200,"2023-07-21","BNGA"
1610,1620,1595,1610,8232700,"2023-07-24","BNGA"
1610,1620,1600,1605,7270000,"2023-07-25","BNGA"
1610,1610,1590,1595,4586000,"2023-07-26","BNGA"
1600,1615,1595,1610,7665300,"2023-07-27","BNGA"
1610,1615,1570,1610,9615800,"2023-07-28","BNGA"
1615,1710,1600,1690,42279500,"2023-07-31","BNGA"
1700,1715,1650,1670,15052700,"2023-08-01","BNGA"
1715,1715,1665,1670,12625700,"2023-08-02","BNGA"
1670,1685,1650,1670,6656300,"2023-08-03","BNGA"
1670,1715,1665,1710,8940800,"2023-08-04","BNGA"
1710,1780,1710,1780,13779300,"2023-08-07","BNGA"
1785,1800,1770,1790,11968000,"2023-08-08","BNGA"
1790,1795,1760,1775,6766900,"2023-08-09","BNGA"
1775,1785,1755,1785,5034600,"2023-08-10","BNGA"
1790,1815,1770,1775,6466100,"2023-08-11","BNGA"
1775,1785,1735,1765,8761700,"2023-08-14","BNGA"
1765,1790,1755,1765,4572100,"2023-08-15","BNGA"
1765,1770,1725,1740,7275100,"2023-08-16","BNGA"
1740,1755,1730,1740,3750500,"2023-08-18","BNGA"
1740,1740,1700,1705,8955000,"2023-08-21","BNGA"
1705,1705,1650,1690,17117100,"2023-08-22","BNGA"
1690,1735,1685,1730,6370300,"2023-08-23","BNGA"
1730,1750,1690,1700,6179100,"2023-08-24","BNGA"
1700,1705,1670,1685,5261200,"2023-08-25","BNGA"
1685,1700,1680,1680,2438700,"2023-08-28","BNGA"
1680,1740,1680,1735,8685100,"2023-08-29","BNGA"
1735,1760,1700,1715,6755700,"2023-08-30","BNGA"
1715,1720,1685,1700,5479000,"2023-08-31","BNGA"
1700,1715,1695,1705,2245200,"2023-09-01","BNGA"
1715,1715,1690,1690,4548900,"2023-09-04","BNGA"
1695,1700,1680,1685,4798400,"2023-09-05","BNGA"
1690,1720,1685,1700,4184000,"2023-09-06","BNGA"
1705,1710,1690,1700,3600200,"2023-09-07","BNGA"
1700,1705,1690,1695,3157300,"2023-09-08","BNGA"
1695,1695,1670,1680,4546600,"2023-09-11","BNGA"
1685,1685,1655,1660,5485300,"2023-09-12","BNGA"
1660,1665,1630,1630,7061800,"2023-09-13","BNGA"
1630,1660,1620,1640,3428000,"2023-09-14","BNGA"
1650,1725,1645,1725,18643400,"2023-09-15","BNGA"
1730,1740,1700,1705,9477500,"2023-09-18","BNGA"
1705,1715,1680,1705,4276600,"2023-09-19","BNGA"
1710,1715,1690,1695,3460900,"2023-09-20","BNGA"
1695,1700,1685,1685,2367600,"2023-09-21","BNGA"
1690,1710,1690,1695,2983800,"2023-09-22","BNGA"
1695,1710,1685,1700,4996900,"2023-09-25","BNGA"
1700,1710,1690,1690,4331000,"2023-09-26","BNGA"
1690,1700,1685,1700,3320600,"2023-09-27","BNGA"
1700,1700,1680,1690,2718700,"2023-09-29","BNGA"
1690,1695,1680,1690,2575100,"2023-10-02","BNGA"
1690,1690,1665,1675,5695400,"2023-10-03","BNGA"
1675,1685,1630,1660,11079800,"2023-10-04","BNGA"
1660,1665,1650,1660,1997100,"2023-10-05","BNGA"
1665,1665,1625,1640,11370800,"2023-10-06","BNGA"
1640,1710,1635,1690,14535100,"2023-10-09","BNGA"
1690,1710,1660,1695,15491300,"2023-10-10","BNGA"
1690,1710,1685,1700,5610300,"2023-10-11","BNGA"
1700,1725,1695,1700,11784200,"2023-10-12","BNGA"
1695,1725,1695,1710,14515900,"2023-10-13","BNGA"
1710,1715,1695,1705,5411500,"2023-10-16","BNGA"
1700,1715,1695,1715,8000500,"2023-10-17","BNGA"
1715,1790,1685,1685,54370000,"2023-10-18","BNGA"
1685,1695,1655,1655,12325100,"2023-10-19","BNGA"
1655,1685,1655,1675,3521500,"2023-10-20","BNGA"
1670,1680,1645,1645,7544300,"2023-10-23","BNGA"
1645,1665,1640,1660,3417000,"2023-10-24","BNGA"
1660,1705,1660,1700,4320900,"2023-10-25","BNGA"
1700,1700,1660,1675,3502400,"2023-10-26","BNGA"
1675,1705,1660,1695,8602000,"2023-10-27","BNGA"
1700,1745,1695,1705,10858100,"2023-10-30","BNGA"
1710,1735,1705,1730,8949900,"2023-10-31","BNGA"
1735,1750,1700,1720,7029300,"2023-11-01","BNGA"
1720,1750,1710,1720,7401100,"2023-11-02","BNGA"
1750,1755,1720,1735,11502300,"2023-11-03","BNGA"
1735,1765,1730,1745,8655600,"2023-11-06","BNGA"
1745,1755,1720,1725,5226000,"2023-11-07","BNGA"
1725,1725,1700,1715,3728900,"2023-11-08","BNGA"
1715,1740,1705,1705,3946800,"2023-11-09","BNGA"
1710,1720,1690,1695,4079000,"2023-11-10","BNGA"
1700,1710,1695,1705,2076600,"2023-11-13","BNGA"
1705,1715,1695,1700,3640500,"2023-11-14","BNGA"
1700,1720,1695,1710,7301200,"2023-11-15","BNGA"
1720,1720,1705,1710,5590400,"2023-11-16","BNGA"
1715,1720,1705,1720,3567400,"2023-11-17","BNGA"
1720,1735,1710,1725,3410900,"2023-11-20","BNGA"
1725,1730,1710,1725,2146500,"2023-11-21","BNGA"
1705,1725,1705,1710,1611900,"2023-11-22","BNGA"
1710,1720,1705,1715,4682800,"2023-11-23","BNGA"
1715,1725,1700,1710,1753400,"2023-11-24","BNGA"
1710,1760,1705,1710,13229300,"2023-11-27","BNGA"
1710,1720,1700,1705,5102400,"2023-11-28","BNGA"
1705,1710,1695,1695,7922600,"2023-11-29","BNGA"
1695,1710,1695,1705,4128300,"2023-11-30","BNGA"
1710,1710,1700,1705,2824400,"2023-12-01","BNGA"
1705,1710,1695,1705,7476000,"2023-12-04","BNGA"
1700,1710,1695,1700,5548800,"2023-12-05","BNGA"
1700,1705,1690,1695,6027900,"2023-12-06","BNGA"
1690,1700,1690,1690,5729100,"2023-12-07","BNGA"
1690,1695,1650,1655,21366600,"2023-12-08","BNGA"
1660,1670,1650,1655,7756000,"2023-12-11","BNGA"
1650,1665,1650,1660,3491200,"2023-12-12","BNGA"
1655,1660,1650,1650,2978900,"2023-12-13","BNGA"
1650,1700,1645,1680,5413600,"2023-12-14","BNGA"
1680,1700,1675,1690,2692000,"2023-12-15","BNGA"
1680,1705,1680,1690,3493800,"2023-12-18","BNGA"
1690,1695,1685,1685,2225400,"2023-12-19","BNGA"
1685,1690,1675,1690,3905700,"2023-12-20","BNGA"
1690,1690,1675,1680,3122200,"2023-12-21","BNGA"
1680,1685,1675,1680,3756700,"2023-12-22","BNGA"
1680,1695,1675,1690,5756200,"2023-12-27","BNGA"
1690,1695,1685,1695,1986000,"2023-12-28","BNGA"
1695,1705,1690,1695,5105700,"2023-12-29","BNGA"
1705,1710,1695,1705,8133800,"2024-01-02","BNGA"
1705,1710,1695,1710,4362200,"2024-01-03","BNGA"
1710,1720,1705,1715,7121600,"2024-01-04","BNGA"
1715,1755,1705,1720,12185000,"2024-01-05","BNGA"
1720,1755,1715,1725,12279200,"2024-01-08","BNGA"
1725,1730,1715,1725,5115500,"2024-01-09","BNGA"
1725,1735,1720,1725,8566000,"2024-01-10","BNGA"
1725,1735,1720,1730,7501000,"2024-01-11","BNGA"
1730,1740,1725,1740,8859700,"2024-01-12","BNGA"
1745,1775,1735,1750,15890800,"2024-01-15","BNGA"
1755,1760,1745,1755,7516600,"2024-01-16","BNGA"
1750,1760,1745,1750,4312800,"2024-01-17","BNGA"
1740,1760,1735,1755,7808900,"2024-01-18","BNGA"
1760,1775,1735,1745,7888400,"2024-01-19","BNGA"
1745,1785,1740,1745,26856200,"2024-01-22","BNGA"
1750,1750,1720,1730,13001300,"2024-01-23","BNGA"
1725,1740,1710,1725,9476700,"2024-01-24","BNGA"
1720,1725,1710,1720,4378800,"2024-01-25","BNGA"
1720,1720,1700,1715,6500700,"2024-01-26","BNGA"
1720,1720,1705,1715,3475600,"2024-01-29","BNGA"
1715,1750,1710,1750,15709000,"2024-01-30","BNGA"
1750,1760,1735,1760,11804600,"2024-01-31","BNGA"
1760,1775,1745,1745,9131800,"2024-02-01","BNGA"
1745,1760,1740,1745,4474000,"2024-02-02","BNGA"
1745,1785,1740,1770,22163700,"2024-02-05","BNGA"
1770,1780,1760,1770,5932200,"2024-02-06","BNGA"
1770,1785,1765,1780,3728700,"2024-02-07","BNGA"
1780,1940,1780,1905,35521800,"2024-02-12","BNGA"
1910,1985,1905,1945,31404400,"2024-02-13","BNGA"
2000,2020,1945,1950,24092600,"2024-02-15","BNGA"
1960,1985,1950,1975,7302700,"2024-02-16","BNGA"
1975,1985,1930,1935,11109700,"2024-02-19","BNGA"
1945,1995,1930,1980,10900200,"2024-02-20","BNGA"
1990,2100,1990,2080,34764700,"2024-02-21","BNGA"
2080,2130,2060,2100,14881100,"2024-02-22","BNGA"
2100,2100,2000,2030,22209500,"2024-02-23","BNGA"
2040,2090,2010,2050,15719300,"2024-02-26","BNGA"
2080,2140,2050,2120,14667200,"2024-02-27","BNGA"
2130,2140,2060,2080,17849000,"2024-02-28","BNGA"
2080,2090,1975,1995,40503500,"2024-02-29","BNGA"
1995,2000,1940,1985,30828100,"2024-03-01","BNGA"
1985,1995,1965,1970,8686200,"2024-03-04","BNGA"
1970,1985,1955,1960,7316900,"2024-03-05","BNGA"
1950,1980,1945,1970,13699400,"2024-03-06","BNGA"
1975,2010,1960,1985,13380000,"2024-03-07","BNGA"
1985,2020,1985,2010,14368700,"2024-03-08","BNGA"
2020,2030,1970,1995,17524800,"2024-03-13","BNGA"
1995,2000,1980,1985,8038100,"2024-03-14","BNGA"
1985,2010,1980,1985,7013900,"2024-03-15","BNGA"
1990,2010,1975,1990,12025500,"2024-03-18","BNGA"
2040,2060,1985,1995,8588600,"2024-03-19","BNGA"
1995,2050,1990,2040,13493000,"2024-03-20","BNGA"
2050,2060,2030,2040,8605800,"2024-03-21","BNGA"
2050,2050,2020,2050,7239300,"2024-03-22","BNGA"
2110,2110,2040,2110,18430400,"2024-03-25","BNGA"
2170,2170,2090,2150,24894400,"2024-03-26","BNGA"
2150,2210,2140,2200,27632300,"2024-03-27","BNGA"
2200,2220,2170,2180,13599700,"2024-03-28","BNGA"
2180,2190,2090,2140,23417600,"2024-04-01","BNGA"
2120,2160,2110,2140,11116300,"2024-04-02","BNGA"
2150,2160,2060,2080,18837700,"2024-04-03","BNGA"
2080,2120,2070,2110,13244700,"2024-04-04","BNGA"
2120,2130,2090,2100,8314900,"2024-04-05","BNGA"
2080,2090,2000,2020,23767200,"2024-04-16","BNGA"
2020,2050,2020,2040,11422200,"2024-04-17","BNGA"
2040,2060,2010,2020,14124100,"2024-04-18","BNGA"
2020,2040,1980,1990,28769000,"2024-04-19","BNGA"
1930,1930,1795,1870,22737300,"2024-04-22","BNGA"
1875,1920,1870,1905,10743000,"2024-04-23","BNGA"
1925,1925,1880,1880,9930000,"2024-04-24","BNGA"
1885,1895,1850,1865,9516800,"2024-04-25","BNGA"
1880,1880,1800,1800,17901500,"2024-04-26","BNGA"
1800,1840,1765,1840,10773900,"2024-04-29","BNGA"
1840,1915,1840,1910,15480700,"2024-04-30","BNGA"
1915,1920,1840,1875,10262500,"2024-05-02","BNGA"
1880,1885,1820,1830,8582700,"2024-05-03","BNGA"
1850,1855,1800,1805,11373300,"2024-05-06","BNGA"
1800,1825,1800,1825,4568100,"2024-05-07","BNGA"
1825,1825,1790,1790,9453400,"2024-05-08","BNGA"
1790,1850,1780,1835,6407100,"2024-05-13","BNGA"
1845,1855,1830,1840,5267700,"2024-05-14","BNGA"
1835,1875,1825,1870,7214100,"2024-05-15","BNGA"
1870,1910,1870,1895,9471800,"2024-05-16","BNGA"
1895,1900,1865,1875,6303100,"2024-05-17","BNGA"
1875,1895,1855,1860,4507800,"2024-05-20","BNGA"
1860,1860,1825,1825,4476200,"2024-05-21","BNGA"
1825,1850,1825,1840,4348600,"2024-05-22","BNGA"
1840,1845,1815,1825,7021300,"2024-05-27","BNGA"
1825,1855,1825,1830,6800700,"2024-05-28","BNGA"
1840,1840,1770,1780,13168800,"2024-05-29","BNGA"
1785,1790,1710,1750,11416300,"2024-05-30","BNGA"
1750,1765,1700,1700,13169900,"2024-05-31","BNGA"
1725,1760,1700,1750,6070800,"2024-06-03","BNGA"
1750,1775,1730,1745,6431000,"2024-06-04","BNGA"
1745,1760,1720,1730,8227200,"2024-06-05","BNGA"
1730,1745,1720,1740,3388500,"2024-06-06","BNGA"
1750,1760,1735,1740,3742300,"2024-06-07","BNGA"
1745,1750,1710,1720,6095500,"2024-06-10","BNGA"
1720,1730,1690,1690,12097400,"2024-06-11","BNGA"
1695,1700,1645,1680,11233300,"2024-06-12","BNGA"
1680,1700,1660,1660,12793200,"2024-06-13","BNGA"
1660,1680,1635,1645,6064600,"2024-06-14","BNGA"
1640,1665,1625,1635,5767300,"2024-06-19","BNGA"
1655,1675,1630,1665,7275200,"2024-06-20","BNGA"
1665,1715,1665,1710,7485100,"2024-06-21","BNGA"
1710,1720,1695,1700,4564800,"2024-06-24","BNGA"
1700,1705,1680,1700,2355600,"2024-06-25","BNGA"
1705,1710,1695,1705,1723500,"2024-06-26","BNGA"
1705,1745,1700,1715,6363200,"2024-06-27","BNGA"
1715,1760,1715,1760,5598200,"2024-06-28","BNGA"
1760,1790,1755,1760,6762900,"2024-07-01","BNGA"
1760,1780,1735,1740,4909000,"2024-07-02","BNGA"
1740,1765,1740,1760,3043400,"2024-07-03","BNGA"
1760,1785,1755,1770,5652100,"2024-07-04","BNGA"
1770,1790,1770,1790,3064900,"2024-07-05","BNGA"
1790,1795,1775,1790,3509900,"2024-07-08","BNGA"
1790,1820,1780,1805,5413300,"2024-07-09","BNGA"
1810,1820,1775,1790,8195100,"2024-07-10","BNGA"
1790,1800,1785,1790,3206600,"2024-07-11","BNGA"
1790,1820,1790,1810,6479100,"2024-07-12","BNGA"
1810,1820,1790,1795,3998500,"2024-07-15","BNGA"
1800,1800,1785,1785,2593900,"2024-07-16","BNGA"
1785,1800,1775,1780,3717700,"2024-07-17","BNGA"
1780,1805,1775,1795,5325100,"2024-07-18","BNGA"
1795,1805,1790,1805,1782700,"2024-07-19","BNGA"
1810,1815,1805,1810,3318500,"2024-07-22","BNGA"
1810,1815,1800,1800,2282600,"2024-07-23","BNGA"
1800,1800,1785,1790,2883900,"2024-07-24","BNGA"
1790,1790,1775,1780,4786000,"2024-07-25","BNGA"
1780,1790,1775,1775,3551600,"2024-07-26","BNGA"
1775,1800,1770,1785,2583000,"2024-07-29","BNGA"
1805,1850,1780,1850,20146000,"2024-07-30","BNGA"
1850,1860,1835,1840,10488800,"2024-07-31","BNGA"
1850,1850,1825,1840,3593100,"2024-08-01","BNGA"
1840,1850,1825,1850,4500600,"2024-08-02","BNGA"
1845,1850,1735,1765,18014200,"2024-08-05","BNGA"
1765,1790,1730,1790,8591100,"2024-08-06","BNGA"
1785,1805,1765,1780,7382600,"2024-08-07","BNGA"
1780,1790,1765,1770,4521200,"2024-08-08","BNGA"
1770,1800,1770,1785,4040300,"2024-08-09","BNGA"
1785,1790,1775,1780,2363100,"2024-08-12","BNGA"
1785,1790,1780,1790,3531600,"2024-08-13","BNGA"
1790,1825,1790,1820,5363500,"2024-08-14","BNGA"
1825,1830,1800,1800,4971800,"2024-08-15","BNGA"
1805,1825,1800,1810,4820300,"2024-08-16","BNGA"
1850,1850,1810,1815,3353400,"2024-08-19","BNGA"
1815,1845,1815,1835,7992100,"2024-08-20","BNGA"
1840,1910,1835,1890,20635000,"2024-08-21","BNGA"
1890,1900,1860,1865,10348000,"2024-08-22","BNGA"
1865,1905,1860,1895,11657700,"2024-08-23","BNGA"
1890,1935,1890,1910,11775800,"2024-08-26","BNGA"
1875,1930,1875,1900,9041900,"2024-08-27","BNGA"
1900,1905,1885,1900,4779200,"2024-08-28","BNGA"
1900,1905,1875,1875,7850500,"2024-08-29","BNGA"
1875,1905,1870,1880,4209900,"2024-08-30","BNGA"
1880,1905,1880,1900,5048400,"2024-09-02","BNGA"
1900,1905,1885,1885,3100000,"2024-09-03","BNGA"
1885,1885,1850,1870,5378200,"2024-09-04","BNGA"
1870,1900,1870,1900,4083100,"2024-09-05","BNGA"
1900,1900,1890,1895,2582800,"2024-09-06","BNGA"
1895,1900,1875,1890,5081600,"2024-09-09","BNGA"
1890,1950,1885,1950,25829200,"2024-09-10","BNGA"
1950,1960,1935,1950,12902700,"2024-09-11","BNGA"
1950,1960,1930,1955,7421800,"2024-09-12","BNGA"
1955,1955,1935,1940,3847900,"2024-09-13","BNGA"
1940,1950,1930,1930,4395400,"2024-09-17","BNGA"
1935,1985,1925,1985,13765100,"2024-09-18","BNGA"
1985,2010,1975,1995,18430600,"2024-09-19","BNGA"
2020,2020,1965,1985,7194000,"2024-09-20","BNGA"
1985,2000,1975,1990,5245500,"2024-09-23","BNGA"
1990,2000,1985,1995,4005100,"2024-09-24","BNGA"
1995,2000,1925,1935,22373200,"2024-09-25","BNGA"
1940,1945,1910,1930,6374700,"2024-09-26","BNGA"
1930,1935,1905,1915,10629200,"2024-09-27","BNGA"
1915,1920,1860,1880,16617500,"2024-09-30","BNGA"
1880,1900,1865,1885,7752800,"2024-10-01","BNGA"
1885,1895,1865,1870,5709800,"2024-10-02","BNGA"
1870,1880,1850,1865,4721700,"2024-10-03","BNGA"
1875,1875,1850,1850,4993900,"2024-10-04","BNGA"
1850,1850,1820,1830,10153500,"2024-10-07","BNGA"
1830,1880,1805,1870,13431600,"2024-10-08","BNGA"
1875,1895,1870,1885,8634500,"2024-10-09","BNGA"
1885,1885,1865,1870,1999400,"2024-10-10","BNGA"
1870,1885,1865,1875,1744500,"2024-10-11","BNGA"
1875,1890,1860,1865,4319100,"2024-10-14","BNGA"
1865,1895,1865,1890,5320100,"2024-10-15","BNGA"
1890,1935,1880,1935,10542800,"2024-10-16","BNGA"
1950,1950,1900,1910,6258300,"2024-10-17","BNGA"
1910,1925,1905,1910,3887500,"2024-10-18","BNGA"
1910,1920,1900,1905,2839000,"2024-10-21","BNGA"
1905,1910,1890,1910,4606700,"2024-10-22","BNGA"
1910,1910,1890,1905,5730400,"2024-10-23","BNGA"
1905,1915,1900,1915,4506900,"2024-10-24","BNGA"
1915,1920,1885,1895,4893400,"2024-10-25","BNGA"
1895,1900,1850,1880,4721700,"2024-10-28","BNGA"
1875,1875,1850,1855,3507900,"2024-10-29","BNGA"
1855,1875,1835,1870,7462100,"2024-10-30","BNGA"
1870,1885,1850,1870,6642800,"2024-10-31","BNGA"
1875,1875,1825,1825,7435000,"2024-11-01","BNGA"