"Open","High","Low","Close","Volume","Date","Emiten"
231.831649780273,231.831649780273,222.369140625,231.831649780273,104402458,"2007-01-02","BNII"
236.562911987305,236.562911987305,227.100402832031,236.562911987305,197998066,"2007-01-03","BNII"
236.562911987305,241.294174194336,231.831649780273,236.562911987305,146203177,"2007-01-04","BNII"
246.025436401367,246.025436401367,231.831649780273,246.025436401367,182724117,"2007-01-05","BNII"
246.025436401367,246.025436401367,236.562911987305,246.025436401367,75270673,"2007-01-08","BNII"
236.562911987305,246.025436401367,231.831649780273,236.562911987305,163883463,"2007-01-09","BNII"
231.831649780273,231.831649780273,217.637878417969,227.100402832031,607095894,"2007-01-10","BNII"
222.369140625,227.100402832031,217.637878417969,222.369140625,230126940,"2007-01-11","BNII"
222.369140625,227.100402832031,208.175369262695,222.369140625,331626365,"2007-01-12","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,40037446,"2007-01-15","BNII"
231.831649780273,231.831649780273,222.369140625,231.831649780273,66554176,"2007-01-16","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,46465968,"2007-01-17","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,14261533,"2007-01-18","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,84436311,"2007-01-19","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,65208868,"2007-01-22","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,18610271,"2007-01-23","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,50768206,"2007-01-24","BNII"
222.369140625,227.100402832031,217.637878417969,222.369140625,66796712,"2007-01-25","BNII"
217.637878417969,217.637878417969,212.906631469727,217.637878417969,217625508,"2007-01-26","BNII"
217.637878417969,217.637878417969,212.906631469727,217.637878417969,39918555,"2007-01-29","BNII"
212.906631469727,217.637878417969,208.175369262695,212.906631469727,133770966,"2007-01-30","BNII"
212.906631469727,212.906631469727,208.175369262695,212.906631469727,56810468,"2007-01-31","BNII"
217.637878417969,217.637878417969,212.906631469727,217.637878417969,116403494,"2007-02-01","BNII"
217.637878417969,217.637878417969,217.637878417969,217.637878417969,17877379,"2007-02-02","BNII"
217.637878417969,217.637878417969,208.175369262695,217.637878417969,31502190,"2007-02-05","BNII"
217.637878417969,217.637878417969,212.906631469727,217.637878417969,55537550,"2007-02-06","BNII"
212.906631469727,212.906631469727,208.175369262695,212.906631469727,93580812,"2007-02-07","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,244218328,"2007-02-08","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,60243487,"2007-02-09","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,86761274,"2007-02-12","BNII"
203.444107055664,208.175369262695,198.712844848633,203.444107055664,56698975,"2007-02-13","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,80521919,"2007-02-14","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,17092176,"2007-02-15","BNII"
212.906631469727,212.906631469727,203.444107055664,212.906631469727,125257903,"2007-02-16","BNII"
203.444107055664,208.175369262695,203.444107055664,203.444107055664,4048077,"2007-02-19","BNII"
203.444107055664,208.175369262695,203.444107055664,203.444107055664,12395750,"2007-02-20","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,52018930,"2007-02-21","BNII"
203.444107055664,208.175369262695,198.712844848633,203.444107055664,97055047,"2007-02-22","BNII"
198.712844848633,198.712844848633,193.981597900391,198.712844848633,194990410,"2007-02-23","BNII"
193.981597900391,198.712844848633,189.250335693359,193.981597900391,48879702,"2007-02-26","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,141236739,"2007-02-27","BNII"
184.519073486328,184.519073486328,175.056564331055,184.519073486328,249020433,"2007-02-28","BNII"
182.626571655273,189.250335693359,178.841567993164,182.626571655273,314339737,"2007-03-01","BNII"
180.734069824219,182.626571655273,179.787811279297,180.734069824219,78497087,"2007-03-02","BNII"
172.217803955078,179.787811279297,171.271545410156,172.217803955078,137612968,"2007-03-05","BNII"
176.949066162109,176.949066162109,174.110305786133,176.949066162109,180397040,"2007-03-06","BNII"
181.680313110352,185.46533203125,178.841567993164,181.680313110352,296205555,"2007-03-07","BNII"
186.411575317383,187.357833862305,182.626571655273,186.411575317383,88183728,"2007-03-08","BNII"
181.680313110352,186.411575317383,180.734069824219,181.680313110352,64447971,"2007-03-09","BNII"
183.572814941406,184.519073486328,180.734069824219,183.572814941406,96727967,"2007-03-12","BNII"
184.519073486328,186.411575317383,182.626571655273,184.519073486328,134325787,"2007-03-13","BNII"
179.787811279297,182.626571655273,179.787811279297,179.787811279297,105577621,"2007-03-14","BNII"
180.734069824219,182.626571655273,180.734069824219,180.734069824219,118643384,"2007-03-15","BNII"
180.734069824219,181.680313110352,179.787811279297,180.734069824219,44891862,"2007-03-16","BNII"
180.734069824219,181.680313110352,179.787811279297,180.734069824219,31090037,"2007-03-20","BNII"
182.626571655273,183.572814941406,179.787811279297,182.626571655273,68754964,"2007-03-21","BNII"
184.519073486328,185.46533203125,182.626571655273,184.519073486328,125445486,"2007-03-22","BNII"
183.572814941406,185.46533203125,183.572814941406,183.572814941406,29103779,"2007-03-23","BNII"
180.734069824219,184.519073486328,180.734069824219,180.734069824219,20588603,"2007-03-26","BNII"
181.680313110352,183.572814941406,180.734069824219,181.680313110352,9753219,"2007-03-27","BNII"
180.734069824219,181.680313110352,180.734069824219,180.734069824219,20254125,"2007-03-28","BNII"
181.680313110352,183.572814941406,180.734069824219,181.680313110352,22665217,"2007-03-29","BNII"
182.626571655273,183.572814941406,181.680313110352,182.626571655273,19450428,"2007-03-30","BNII"
183.572814941406,183.572814941406,181.680313110352,183.572814941406,24032718,"2007-04-02","BNII"
188.304077148438,188.304077148438,183.572814941406,188.304077148438,142904900,"2007-04-03","BNII"
193.035339355469,193.981597900391,189.250335693359,193.035339355469,156446752,"2007-04-04","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,70298951,"2007-04-05","BNII"
193.981597900391,193.981597900391,189.250335693359,193.981597900391,35075763,"2007-04-09","BNII"
193.981597900391,193.981597900391,189.250335693359,193.981597900391,5747942,"2007-04-10","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,61672282,"2007-04-11","BNII"
189.250335693359,189.250335693359,184.519073486328,189.250335693359,127107834,"2007-04-12","BNII"
189.250335693359,189.250335693359,184.519073486328,189.250335693359,115151184,"2007-04-13","BNII"
198.712844848633,198.712844848633,184.519073486328,198.712844848633,253453187,"2007-04-16","BNII"
198.712844848633,203.444107055664,193.981597900391,198.712844848633,244178170,"2007-04-17","BNII"
208.175369262695,208.175369262695,198.712844848633,208.175369262695,210697647,"2007-04-18","BNII"
203.444107055664,203.444107055664,198.712844848633,203.444107055664,74849538,"2007-04-19","BNII"
203.444107055664,203.444107055664,198.712844848633,203.444107055664,30056486,"2007-04-20","BNII"
203.444107055664,208.175369262695,198.712844848633,203.444107055664,29705099,"2007-04-23","BNII"
203.444107055664,208.175369262695,198.712844848633,203.444107055664,94720044,"2007-04-24","BNII"
203.444107055664,208.175369262695,198.712844848633,203.444107055664,59913765,"2007-04-25","BNII"
189.250335693359,198.712844848633,184.519073486328,189.250335693359,882554854,"2007-04-26","BNII"
184.519073486328,189.250335693359,179.787811279297,184.519073486328,159613457,"2007-04-27","BNII"
177.895309448242,183.572814941406,177.895309448242,177.895309448242,156737901,"2007-04-30","BNII"
182.626571655273,182.626571655273,178.841567993164,182.626571655273,56350231,"2007-05-01","BNII"
186.411575317383,186.411575317383,182.626571655273,186.411575317383,94951484,"2007-05-02","BNII"
194.927841186523,195.874099731445,186.411575317383,194.927841186523,315881610,"2007-05-03","BNII"
198.712844848633,198.712844848633,189.250335693359,198.712844848633,116902304,"2007-05-04","BNII"
198.712844848633,198.712844848633,193.981597900391,198.712844848633,93683851,"2007-05-07","BNII"
198.712844848633,198.712844848633,193.981597900391,198.712844848633,120634926,"2007-05-08","BNII"
193.981597900391,193.981597900391,189.250335693359,193.981597900391,28041694,"2007-05-09","BNII"
193.981597900391,193.981597900391,189.250335693359,193.981597900391,25660192,"2007-05-10","BNII"
193.981597900391,193.981597900391,189.250335693359,193.981597900391,23776972,"2007-05-11","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,46577989,"2007-05-14","BNII"
189.250335693359,189.250335693359,184.519073486328,189.250335693359,18430614,"2007-05-15","BNII"
193.981597900391,193.981597900391,184.519073486328,193.981597900391,229465910,"2007-05-16","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,39866772,"2007-05-21","BNII"
184.519073486328,189.250335693359,184.519073486328,184.519073486328,119131098,"2007-05-22","BNII"
184.519073486328,188.304077148438,183.572814941406,184.519073486328,139504113,"2007-05-23","BNII"
181.680313110352,184.519073486328,181.680313110352,181.680313110352,50867545,"2007-05-24","BNII"
180.734069824219,181.680313110352,179.787811279297,180.734069824219,100627564,"2007-05-25","BNII"
183.572814941406,184.519073486328,181.680313110352,183.572814941406,85849254,"2007-05-28","BNII"
181.680313110352,184.519073486328,180.734069824219,181.680313110352,57067799,"2007-05-29","BNII"
179.787811279297,181.680313110352,178.841567993164,179.787811279297,164412920,"2007-05-30","BNII"
183.572814941406,184.519073486328,180.734069824219,181.680313110352,73631574,"2007-05-31","BNII"
180.734069824219,183.572814941406,180.734069824219,180.734069824219,175467062,"2007-06-04","BNII"
180.734069824219,183.572814941406,180.734069824219,180.734069824219,123033865,"2007-06-05","BNII"
182.626571655273,182.626571655273,179.787811279297,182.626571655273,118062672,"2007-06-06","BNII"
179.787811279297,180.734069824219,178.841567993164,179.787811279297,123341394,"2007-06-07","BNII"
176.949066162109,179.787811279297,176.002807617188,176.949066162109,155044377,"2007-06-08","BNII"
175.056564331055,178.841567993164,175.056564331055,175.056564331055,126854730,"2007-06-11","BNII"
175.056564331055,176.002807617188,173.164047241211,175.056564331055,162416623,"2007-06-12","BNII"
173.164047241211,174.110305786133,172.217803955078,173.164047241211,38218691,"2007-06-13","BNII"
174.110305786133,174.110305786133,172.217803955078,174.110305786133,56055911,"2007-06-14","BNII"
175.056564331055,177.895309448242,172.217803955078,175.056564331055,109374708,"2007-06-15","BNII"
175.056564331055,176.949066162109,174.110305786133,175.056564331055,39840352,"2007-06-18","BNII"
174.110305786133,175.056564331055,173.164047241211,174.110305786133,17621105,"2007-06-19","BNII"
173.164047241211,176.002807617188,172.217803955078,173.164047241211,107526891,"2007-06-20","BNII"
172.217803955078,173.164047241211,171.271545410156,172.217803955078,27158208,"2007-06-21","BNII"
172.217803955078,173.164047241211,171.271545410156,172.217803955078,32109851,"2007-06-22","BNII"
171.271545410156,172.217803955078,170.325302124023,171.271545410156,34272066,"2007-06-25","BNII"
171.271545410156,174.110305786133,169.379043579102,171.271545410156,129774672,"2007-06-26","BNII"
170.325302124023,172.217803955078,169.379043579102,170.325302124023,63644802,"2007-06-27","BNII"
169.379043579102,171.271545410156,168.432800292969,169.379043579102,41123309,"2007-06-28","BNII"
169.379043579102,170.325302124023,168.432800292969,169.379043579102,43913793,"2007-06-29","BNII"
170.325302124023,170.325302124023,169.379043579102,170.325302124023,37380119,"2007-07-02","BNII"
166.540298461914,171.271545410156,164.64778137207,166.540298461914,231251905,"2007-07-03","BNII"
167.486541748047,168.432800292969,163.701538085938,167.486541748047,174104845,"2007-07-04","BNII"
168.432800292969,170.325302124023,167.486541748047,168.432800292969,122411937,"2007-07-05","BNII"
170.325302124023,170.325302124023,166.540298461914,170.325302124023,56117206,"2007-07-06","BNII"
173.164047241211,174.110305786133,168.432800292969,173.164047241211,347684989,"2007-07-09","BNII"
173.164047241211,183.572814941406,173.164047241211,183.572814941406,1066472100,"2007-07-10","BNII"
181.680313110352,187.357833862305,180.734069824219,181.680313110352,770111195,"2007-07-11","BNII"
177.895309448242,183.572814941406,176.949066162109,177.895309448242,361906364,"2007-07-12","BNII"
177.895309448242,181.680313110352,177.895309448242,177.895309448242,170880016,"2007-07-13","BNII"
175.056564331055,178.841567993164,175.056564331055,175.056564331055,63358937,"2007-07-16","BNII"
176.949066162109,177.895309448242,175.056564331055,176.949066162109,268201377,"2007-07-17","BNII"
176.949066162109,179.787811279297,176.002807617188,176.949066162109,198897932,"2007-07-18","BNII"
182.626571655273,183.572814941406,176.949066162109,182.626571655273,401855039,"2007-07-19","BNII"
184.519073486328,185.46533203125,181.680313110352,184.519073486328,350651959,"2007-07-20","BNII"
184.519073486328,193.981597900391,182.626571655273,193.035339355469,1022148268,"2007-07-23","BNII"
193.981597900391,198.712844848633,189.250335693359,193.981597900391,507572687,"2007-07-24","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,322161652,"2007-07-25","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,476670760,"2007-07-26","BNII"
179.787811279297,189.250335693359,175.056564331055,184.519073486328,398377634,"2007-07-27","BNII"
181.680313110352,182.626571655273,176.949066162109,180.734069824219,132360137,"2007-07-30","BNII"
182.626571655273,183.572814941406,178.841567993164,180.734069824219,108797695,"2007-07-31","BNII"
173.164047241211,179.787811279297,173.164047241211,173.164047241211,212517988,"2007-08-01","BNII"
173.164047241211,177.895309448242,170.325302124023,173.164047241211,142104902,"2007-08-02","BNII"
172.217803955078,175.056564331055,171.271545410156,172.217803955078,82594834,"2007-08-03","BNII"
170.325302124023,170.325302124023,160.862777709961,162.755279541016,206122755,"2007-08-06","BNII"
162.755279541016,165.594039916992,160.862777709961,162.755279541016,205352346,"2007-08-07","BNII"
164.64778137207,169.379043579102,164.64778137207,169.379043579102,286942163,"2007-08-08","BNII"
169.379043579102,171.271545410156,166.540298461914,169.379043579102,189674699,"2007-08-09","BNII"
166.540298461914,166.540298461914,160.862777709961,166.540298461914,106529271,"2007-08-10","BNII"
169.379043579102,170.325302124023,164.64778137207,169.379043579102,75119550,"2007-08-13","BNII"
165.594039916992,170.325302124023,164.64778137207,165.594039916992,44908771,"2007-08-14","BNII"
158.024032592773,163.701538085938,157.077774047852,158.024032592773,138496453,"2007-08-15","BNII"
151.400268554688,151.400268554688,138.152740478516,140.991500854492,341948143,"2007-08-16","BNII"
150.454010009766,156.131530761719,148.561508178711,150.454010009766,177042753,"2007-08-20","BNII"
149.507766723633,153.292770385742,141.937744140625,141.937744140625,111272195,"2007-08-21","BNII"
146.669006347656,154.239013671875,142.884002685547,154.239013671875,190657524,"2007-08-22","BNII"
160.862777709961,165.594039916992,156.131530761719,160.862777709961,336499276,"2007-08-23","BNII"
158.970275878906,177.895309448242,157.077774047852,176.949066162109,593770157,"2007-08-24","BNII"
180.734069824219,187.357833862305,176.949066162109,182.626571655273,622029024,"2007-08-27","BNII"
183.572814941406,188.304077148438,180.734069824219,183.572814941406,734155644,"2007-08-28","BNII"
183.572814941406,184.519073486328,176.002807617188,183.572814941406,534880433,"2007-08-29","BNII"
181.680313110352,187.357833862305,180.734069824219,181.680313110352,178686079,"2007-08-30","BNII"
181.680313110352,192.089080810547,181.680313110352,191.142837524414,799631883,"2007-08-31","BNII"
189.250335693359,193.981597900391,184.519073486328,189.250335693359,132369119,"2007-09-03","BNII"
179.787811279297,189.250335693359,179.787811279297,179.787811279297,278694357,"2007-09-04","BNII"
184.519073486328,187.357833862305,179.787811279297,184.519073486328,200729369,"2007-09-05","BNII"
183.572814941406,185.46533203125,180.734069824219,183.572814941406,53160804,"2007-09-06","BNII"
183.572814941406,185.46533203125,182.626571655273,183.572814941406,44242458,"2007-09-07","BNII"
179.787811279297,183.572814941406,178.841567993164,183.572814941406,94440520,"2007-09-10","BNII"
185.46533203125,185.46533203125,182.626571655273,185.46533203125,74473316,"2007-09-11","BNII"
186.411575317383,188.304077148438,183.572814941406,186.411575317383,258365199,"2007-09-12","BNII"
194.927841186523,194.927841186523,184.519073486328,194.927841186523,629776963,"2007-09-13","BNII"
208.175369262695,208.175369262695,189.250335693359,208.175369262695,858903641,"2007-09-14","BNII"
208.175369262695,217.637878417969,203.444107055664,208.175369262695,945838759,"2007-09-17","BNII"
208.175369262695,208.175369262695,203.444107055664,208.175369262695,224169222,"2007-09-18","BNII"
217.637878417969,217.637878417969,203.444107055664,217.637878417969,533559431,"2007-09-19","BNII"
212.906631469727,217.637878417969,208.175369262695,212.906631469727,362538860,"2007-09-20","BNII"
212.906631469727,212.906631469727,203.444107055664,212.906631469727,90889668,"2007-09-21","BNII"
208.175369262695,236.562911987305,208.175369262695,236.562911987305,1021980237,"2007-09-24","BNII"
231.831649780273,236.562911987305,222.369140625,227.100402832031,162015038,"2007-09-25","BNII"
231.831649780273,231.831649780273,222.369140625,231.831649780273,136006630,"2007-09-26","BNII"
227.100402832031,231.831649780273,222.369140625,227.100402832031,142198428,"2007-09-27","BNII"
222.369140625,222.369140625,212.906631469727,222.369140625,156928654,"2007-09-28","BNII"
227.100402832031,227.100402832031,217.637878417969,227.100402832031,92261396,"2007-10-01","BNII"
231.831649780273,236.562911987305,227.100402832031,231.831649780273,500884191,"2007-10-02","BNII"
222.369140625,231.831649780273,217.637878417969,222.369140625,442335285,"2007-10-03","BNII"
217.637878417969,231.831649780273,217.637878417969,231.831649780273,309092719,"2007-10-04","BNII"
236.562911987305,236.562911987305,222.369140625,236.562911987305,299147690,"2007-10-05","BNII"
246.025436401367,250.756683349609,231.831649780273,246.025436401367,516424983,"2007-10-08","BNII"
246.025436401367,246.025436401367,236.562911987305,246.025436401367,199942052,"2007-10-09","BNII"
241.294174194336,246.025436401367,236.562911987305,241.294174194336,52311136,"2007-10-10","BNII"
236.562911987305,236.562911987305,227.100402832031,236.562911987305,350073888,"2007-10-11","BNII"
231.831649780273,236.562911987305,227.100402832031,236.562911987305,148678206,"2007-10-17","BNII"
231.831649780273,231.831649780273,227.100402832031,231.831649780273,54120908,"2007-10-18","BNII"
227.100402832031,227.100402832031,222.369140625,227.100402832031,81053490,"2007-10-19","BNII"
212.906631469727,217.637878417969,203.444107055664,217.637878417969,233480170,"2007-10-22","BNII"
217.637878417969,231.831649780273,217.637878417969,231.831649780273,308514648,"2007-10-23","BNII"
231.831649780273,236.562911987305,217.637878417969,227.100402832031,153806334,"2007-10-24","BNII"
222.369140625,231.831649780273,222.369140625,227.100402832031,83136445,"2007-10-25","BNII"
231.831649780273,231.831649780273,222.369140625,227.100402832031,204876257,"2007-10-26","BNII"
227.100402832031,241.294174194336,227.100402832031,236.562911987305,432244946,"2007-10-29","BNII"
236.562911987305,241.294174194336,227.100402832031,241.294174194336,253519765,"2007-10-30","BNII"
236.562911987305,246.025436401367,236.562911987305,246.025436401367,243260338,"2007-10-31","BNII"
246.025436401367,250.756683349609,241.294174194336,250.756683349609,431870838,"2007-11-01","BNII"
241.294174194336,260.219207763672,241.294174194336,246.025436401367,519286273,"2007-11-02","BNII"
246.025436401367,250.756683349609,236.562911987305,246.025436401367,184800731,"2007-11-05","BNII"
246.025436401367,250.756683349609,236.562911987305,250.756683349609,152132361,"2007-11-06","BNII"
246.025436401367,250.756683349609,241.294174194336,246.025436401367,210320369,"2007-11-07","BNII"
241.294174194336,241.294174194336,231.831649780273,236.562911987305,540118997,"2007-11-08","BNII"
236.562911987305,241.294174194336,231.831649780273,241.294174194336,99497315,"2007-11-09","BNII"
231.831649780273,250.756683349609,231.831649780273,250.756683349609,196011808,"2007-11-12","BNII"
246.025436401367,264.950469970703,246.025436401367,264.950469970703,643020797,"2007-11-13","BNII"
269.681732177734,298.069274902344,269.681732177734,288.606750488281,1204625622,"2007-11-14","BNII"
288.606750488281,288.606750488281,269.681732177734,274.412994384766,313168273,"2007-11-15","BNII"
269.681732177734,283.87548828125,269.681732177734,279.144226074219,249426774,"2007-11-16","BNII"
279.144226074219,279.144226074219,269.681732177734,274.412994384766,155580703,"2007-11-19","BNII"
274.412994384766,269.681732177734,260.219207763672,269.681732177734,277070582,"2007-11-20","BNII"
264.950469970703,264.950469970703,255.487945556641,260.219207763672,102956754,"2007-11-21","BNII"
260.219207763672,269.681732177734,250.756683349609,269.681732177734,221028937,"2007-11-22","BNII"
269.681732177734,274.412994384766,264.950469970703,269.681732177734,27361114,"2007-11-23","BNII"
269.681732177734,269.681732177734,260.219207763672,269.681732177734,63979808,"2007-11-26","BNII"
264.950469970703,269.681732177734,260.219207763672,264.950469970703,64410454,"2007-11-27","BNII"
264.950469970703,269.681732177734,255.487945556641,260.219207763672,150642799,"2007-11-28","BNII"
264.950469970703,269.681732177734,260.219207763672,264.950469970703,318452280,"2007-11-29","BNII"
264.950469970703,264.950469970703,250.756683349609,255.487945556641,464825602,"2007-11-30","BNII"
255.487945556641,264.950469970703,255.487945556641,264.950469970703,119630436,"2007-12-03","BNII"
264.950469970703,288.606750488281,255.487945556641,264.950469970703,700919771,"2007-12-04","BNII"
269.681732177734,283.87548828125,264.950469970703,283.87548828125,364566333,"2007-12-05","BNII"
283.87548828125,283.87548828125,274.412994384766,279.144226074219,164239605,"2007-12-06","BNII"
274.412994384766,274.412994384766,250.756683349609,260.219207763672,828360498,"2007-12-07","BNII"
260.219207763672,260.219207763672,255.487945556641,260.219207763672,95344085,"2007-12-10","BNII"
264.950469970703,279.144226074219,260.219207763672,274.412994384766,635485804,"2007-12-11","BNII"
269.681732177734,293.338012695312,269.681732177734,293.338012695312,971320880,"2007-12-12","BNII"
293.338012695312,302.800537109375,279.144226074219,288.606750488281,616162192,"2007-12-13","BNII"
293.338012695312,293.338012695312,274.412994384766,283.87548828125,212793284,"2007-12-14","BNII"
279.144226074219,283.87548828125,264.950469970703,274.412994384766,187464399,"2007-12-17","BNII"
269.681732177734,274.412994384766,264.950469970703,269.681732177734,48659888,"2007-12-18","BNII"
269.681732177734,269.681732177734,264.950469970703,269.681732177734,61662771,"2007-12-19","BNII"
269.681732177734,274.412994384766,264.950469970703,274.412994384766,71560772,"2007-12-26","BNII"
274.412994384766,279.144226074219,269.681732177734,279.144226074219,128092773,"2007-12-27","BNII"
279.144226074219,274.412994384766,269.681732177734,269.681732177734,12519925,"2007-12-28","BNII"
269.681732177734,269.681732177734,269.681732177734,269.681732177734,0,"2007-12-31","BNII"
269.681732177734,274.412994384766,264.950469970703,269.681732177734,19291907,"2008-01-02","BNII"
260.219207763672,264.950469970703,255.487945556641,260.219207763672,141737135,"2008-01-03","BNII"
260.219207763672,260.219207763672,250.756683349609,260.219207763672,173673670,"2008-01-04","BNII"
260.219207763672,288.606750488281,255.487945556641,288.606750488281,936019489,"2008-01-07","BNII"
269.681732177734,312.263061523438,269.681732177734,302.800537109375,1050273978,"2008-01-08","BNII"
302.800537109375,321.725555419922,298.069274902344,316.994293212891,447386795,"2008-01-09","BNII"
316.994293212891,326.456817626953,307.531799316406,321.725555419922,516592486,"2008-01-14","BNII"
316.994293212891,316.994293212891,293.338012695312,302.800537109375,243842107,"2008-01-15","BNII"
293.338012695312,293.338012695312,279.144226074219,288.606750488281,259909186,"2008-01-16","BNII"
288.606750488281,312.263061523438,288.606750488281,307.531799316406,555732708,"2008-01-17","BNII"
293.338012695312,302.800537109375,293.338012695312,302.800537109375,233320065,"2008-01-18","BNII"
298.069274902344,298.069274902344,274.412994384766,288.606750488281,251741697,"2008-01-21","BNII"
274.412994384766,274.412994384766,246.025436401367,264.950469970703,354786166,"2008-01-22","BNII"
279.144226074219,293.338012695312,269.681732177734,288.606750488281,521946241,"2008-01-23","BNII"
293.338012695312,298.069274902344,288.606750488281,293.338012695312,207797256,"2008-01-24","BNII"
298.069274902344,302.800537109375,283.87548828125,288.606750488281,202336235,"2008-01-25","BNII"
279.144226074219,288.606750488281,279.144226074219,283.87548828125,72787190,"2008-01-28","BNII"
283.87548828125,288.606750488281,279.144226074219,283.87548828125,140211642,"2008-01-29","BNII"
279.144226074219,283.87548828125,279.144226074219,283.87548828125,48814180,"2008-01-30","BNII"
283.87548828125,283.87548828125,274.412994384766,283.87548828125,49921708,"2008-01-31","BNII"
283.87548828125,283.87548828125,274.412994384766,283.87548828125,124716821,"2008-02-01","BNII"
283.87548828125,302.800537109375,283.87548828125,302.800537109375,602023776,"2008-02-04","BNII"
293.338012695312,316.994293212891,293.338012695312,312.263061523438,577174150,"2008-02-05","BNII"
312.263061523438,331.188079833984,302.800537109375,326.456817626953,501283134,"2008-02-06","BNII"
331.188079833984,345.381866455078,321.725555419922,326.456817626953,726725802,"2008-02-11","BNII"
326.456817626953,335.919342041016,321.725555419922,326.456817626953,131965950,"2008-02-12","BNII"
331.188079833984,331.188079833984,312.263061523438,321.725555419922,159649917,"2008-02-13","BNII"
326.456817626953,326.456817626953,316.994293212891,321.725555419922,143774119,"2008-02-14","BNII"
312.263061523438,316.994293212891,307.531799316406,307.531799316406,152258120,"2008-02-15","BNII"
321.725555419922,321.725555419922,307.531799316406,312.263061523438,96400358,"2008-02-18","BNII"
312.263061523438,312.263061523438,307.531799316406,312.263061523438,51870978,"2008-02-19","BNII"
307.531799316406,307.531799316406,288.606750488281,293.338012695312,206725131,"2008-02-20","BNII"
293.338012695312,307.531799316406,279.144226074219,302.800537109375,840224149,"2008-02-21","BNII"
302.800537109375,307.531799316406,298.069274902344,302.800537109375,410770215,"2008-02-22","BNII"
307.531799316406,316.994293212891,302.800537109375,312.263061523438,464657042,"2008-02-25","BNII"
316.994293212891,326.456817626953,312.263061523438,316.994293212891,558784750,"2008-02-26","BNII"
316.994293212891,316.994293212891,307.531799316406,312.263061523438,205740721,"2008-02-27","BNII"
312.263061523438,316.994293212891,307.531799316406,312.263061523438,300858123,"2008-02-28","BNII"
316.994293212891,321.725555419922,316.994293212891,321.725555419922,315778572,"2008-02-29","BNII"
316.994293212891,326.456817626953,312.263061523438,316.994293212891,427535839,"2008-03-03","BNII"
321.725555419922,321.725555419922,312.263061523438,321.725555419922,333659651,"2008-03-04","BNII"
321.725555419922,331.188079833984,316.994293212891,331.188079833984,413199801,"2008-03-05","BNII"
335.919342041016,340.650604248047,331.188079833984,340.650604248047,597043071,"2008-03-06","BNII"
345.381866455078,350.113128662109,326.456817626953,340.650604248047,412441546,"2008-03-10","BNII"
331.188079833984,350.113128662109,331.188079833984,350.113128662109,431774669,"2008-03-11","BNII"
359.575622558594,364.306884765625,350.113128662109,364.306884765625,372437918,"2008-03-12","BNII"
359.575622558594,364.306884765625,345.381866455078,354.844360351562,284323410,"2008-03-13","BNII"
350.113128662109,359.575622558594,345.381866455078,354.844360351562,107920549,"2008-03-14","BNII"
340.650604248047,345.381866455078,331.188079833984,340.650604248047,161087695,"2008-03-17","BNII"
340.650604248047,345.381866455078,316.994293212891,340.650604248047,380336451,"2008-03-18","BNII"
350.113128662109,354.844360351562,340.650604248047,354.844360351562,140025117,"2008-03-19","BNII"
359.575622558594,392.694427490234,359.575622558594,392.694427490234,375978731,"2008-03-24","BNII"
397.425689697266,402.156951904297,383.23193359375,392.694427490234,381542790,"2008-03-25","BNII"
425.813262939453,454.200805664062,425.813262939453,440.007019042969,833124030,"2008-03-26","BNII"
444.73828125,449.469543457031,435.275756835938,444.73828125,448605287,"2008-03-27","BNII"
440.007019042969,444.73828125,430.544494628906,440.007019042969,388031550,"2008-03-28","BNII"
435.275756835938,440.007019042969,435.275756835938,440.007019042969,137529480,"2008-03-31","BNII"
440.007019042969,440.007019042969,430.544494628906,435.275756835938,104204836,"2008-04-01","BNII"
435.275756835938,435.275756835938,430.544494628906,435.275756835938,38687910,"2008-04-02","BNII"
430.544494628906,435.275756835938,425.813262939453,430.544494628906,339242732,"2008-04-03","BNII"
430.544494628906,430.544494628906,421.082000732422,430.544494628906,207166346,"2008-04-04","BNII"
430.544494628906,435.275756835938,425.813262939453,425.813262939453,141401072,"2008-04-07","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,210017596,"2008-04-08","BNII"
425.813262939453,430.544494628906,425.813262939453,430.544494628906,313092183,"2008-04-09","BNII"
425.813262939453,430.544494628906,425.813262939453,430.544494628906,153679518,"2008-04-10","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,229161023,"2008-04-11","BNII"
425.813262939453,430.544494628906,421.082000732422,430.544494628906,303553495,"2008-04-14","BNII"
430.544494628906,430.544494628906,421.082000732422,430.544494628906,12358762,"2008-04-15","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,80948338,"2008-04-16","BNII"
430.544494628906,435.275756835938,425.813262939453,430.544494628906,168034578,"2008-04-17","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,160197868,"2008-04-18","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,221447959,"2008-04-21","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,162653875,"2008-04-22","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,126133992,"2008-04-23","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,15036169,"2008-04-24","BNII"
430.544494628906,430.544494628906,425.813262939453,430.544494628906,2420603,"2008-04-25","BNII"
425.813262939453,435.275756835938,425.813262939453,430.544494628906,80362342,"2008-04-28","BNII"
430.544494628906,435.275756835938,430.544494628906,435.275756835938,31704039,"2008-04-29","BNII"
430.544494628906,435.275756835938,430.544494628906,435.275756835938,11819265,"2008-04-30","BNII"
435.275756835938,440.007019042969,435.275756835938,435.275756835938,80349132,"2008-05-05","BNII"
435.275756835938,440.007019042969,435.275756835938,435.275756835938,71618368,"2008-05-06","BNII"
440.007019042969,444.73828125,440.007019042969,444.73828125,61372150,"2008-05-07","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,81312406,"2008-05-08","BNII"
444.73828125,449.469543457031,440.007019042969,449.469543457031,25930205,"2008-05-09","BNII"
444.73828125,449.469543457031,444.73828125,449.469543457031,25047247,"2008-05-12","BNII"
449.469543457031,449.469543457031,444.73828125,444.73828125,29399684,"2008-05-13","BNII"
449.469543457031,458.932067871094,444.73828125,449.469543457031,76772388,"2008-05-14","BNII"
449.469543457031,454.200805664062,444.73828125,449.469543457031,33439835,"2008-05-15","BNII"
449.469543457031,449.469543457031,444.73828125,449.469543457031,11973558,"2008-05-16","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,177531523,"2008-05-21","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,88462724,"2008-05-22","BNII"
444.73828125,449.469543457031,440.007019042969,449.469543457031,145962226,"2008-05-23","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,127238877,"2008-05-26","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,85019665,"2008-05-27","BNII"
444.73828125,444.73828125,440.007019042969,440.007019042969,252674324,"2008-05-28","BNII"
440.007019042969,444.73828125,440.007019042969,440.007019042969,208798047,"2008-05-29","BNII"
440.007019042969,444.73828125,435.275756835938,440.007019042969,350618141,"2008-05-30","BNII"
440.007019042969,440.007019042969,435.275756835938,440.007019042969,117126346,"2008-06-02","BNII"
440.007019042969,440.007019042969,435.275756835938,440.007019042969,9341595,"2008-06-03","BNII"
440.007019042969,444.73828125,435.275756835938,440.007019042969,21473145,"2008-06-04","BNII"
440.007019042969,444.73828125,440.007019042969,440.007019042969,36777742,"2008-06-05","BNII"
444.73828125,444.73828125,440.007019042969,444.73828125,32298490,"2008-06-06","BNII"
440.007019042969,444.73828125,435.275756835938,440.007019042969,39596759,"2008-06-09","BNII"
435.275756835938,440.007019042969,430.544494628906,430.544494628906,201952617,"2008-06-10","BNII"
435.275756835938,440.007019042969,435.275756835938,435.275756835938,33820812,"2008-06-11","BNII"
435.275756835938,435.275756835938,425.813262939453,435.275756835938,53957632,"2008-06-12","BNII"
430.544494628906,435.275756835938,425.813262939453,430.544494628906,17488476,"2008-06-13","BNII"
425.813262939453,430.544494628906,421.082000732422,425.813262939453,47409692,"2008-06-16","BNII"
425.813262939453,425.813262939453,421.082000732422,425.813262939453,41541274,"2008-06-17","BNII"
421.082000732422,421.082000732422,397.425689697266,421.082000732422,178900081,"2008-06-18","BNII"
416.350738525391,416.350738525391,411.619476318359,416.350738525391,47367948,"2008-06-19","BNII"
406.888214111328,406.888214111328,340.650604248047,359.575622558594,917661794,"2008-06-20","BNII"
373.769409179688,378.500671386719,354.844360351562,373.769409179688,463613451,"2008-06-23","BNII"
369.038146972656,378.500671386719,364.306884765625,369.038146972656,220343073,"2008-06-24","BNII"
378.500671386719,378.500671386719,364.306884765625,378.500671386719,227297354,"2008-06-25","BNII"
378.500671386719,411.619476318359,378.500671386719,411.619476318359,437481925,"2008-06-26","BNII"
406.888214111328,435.275756835938,406.888214111328,435.275756835938,758890078,"2008-06-27","BNII"
440.007019042969,440.007019042969,425.813262939453,440.007019042969,220761038,"2008-06-30","BNII"
430.544494628906,440.007019042969,430.544494628906,430.544494628906,113084609,"2008-07-01","BNII"
444.73828125,449.469543457031,435.275756835938,444.73828125,129136893,"2008-07-02","BNII"
449.469543457031,449.469543457031,440.007019042969,449.469543457031,33010774,"2008-07-03","BNII"
449.469543457031,458.932067871094,449.469543457031,449.469543457031,46220790,"2008-07-04","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,125630426,"2008-07-07","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,102650810,"2008-07-08","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,107098886,"2008-07-09","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,52257768,"2008-07-10","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,46346021,"2008-07-11","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,50380360,"2008-07-14","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,11486373,"2008-07-15","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,25223733,"2008-07-16","BNII"
444.73828125,449.469543457031,435.275756835938,444.73828125,105470884,"2008-07-17","BNII"
449.469543457031,449.469543457031,435.275756835938,449.469543457031,76699468,"2008-07-18","BNII"
444.73828125,449.469543457031,435.275756835938,444.73828125,107914737,"2008-07-21","BNII"
440.007019042969,444.73828125,440.007019042969,440.007019042969,55638475,"2008-07-22","BNII"
454.200805664062,458.932067871094,449.469543457031,454.200805664062,127188151,"2008-07-23","BNII"
454.200805664062,458.932067871094,449.469543457031,454.200805664062,51187756,"2008-07-24","BNII"
449.469543457031,454.200805664062,444.73828125,449.469543457031,187135205,"2008-07-25","BNII"
449.469543457031,449.469543457031,444.73828125,449.469543457031,88186370,"2008-07-28","BNII"
435.275756835938,449.469543457031,430.544494628906,435.275756835938,191308514,"2008-07-29","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-07-31","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-01","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-04","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-05","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-06","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-07","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-08","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-11","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-12","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-13","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-14","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-15","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-19","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-20","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-21","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-22","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-25","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-26","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-27","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-28","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-08-29","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-01","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-02","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-03","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-04","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-05","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-08","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-09","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-10","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-11","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-12","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-15","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-16","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-09-17","BNII"
387.963195800781,425.813262939453,340.650604248047,387.963195800781,466468928,"2008-09-18","BNII"
416.350738525391,425.813262939453,397.425689697266,416.350738525391,263159907,"2008-09-19","BNII"
397.425689697266,421.082000732422,392.694427490234,397.425689697266,150040951,"2008-09-22","BNII"
387.963195800781,402.156951904297,378.500671386719,387.963195800781,99291238,"2008-09-23","BNII"
387.963195800781,440.007019042969,378.500671386719,425.813262939453,482325175,"2008-09-24","BNII"
444.73828125,444.73828125,425.813262939453,444.73828125,230805934,"2008-09-25","BNII"
444.73828125,444.73828125,444.73828125,444.73828125,0,"2008-09-26","BNII"
411.619476318359,463.663330078125,392.694427490234,411.619476318359,809825260,"2008-10-06","BNII"
402.156951904297,411.619476318359,397.425689697266,402.156951904297,698612245,"2008-10-07","BNII"
406.888214111328,444.73828125,406.888214111328,435.275756835938,203651425,"2008-10-08","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-10-09","BNII"
435.275756835938,435.275756835938,435.275756835938,435.275756835938,0,"2008-10-10","BNII"
411.619476318359,435.275756835938,397.425689697266,411.619476318359,177949480,"2008-10-13","BNII"
425.813262939453,430.544494628906,421.082000732422,425.813262939453,64753386,"2008-10-14","BNII"
421.082000732422,430.544494628906,416.350738525391,421.082000732422,58542037,"2008-10-15","BNII"
416.350738525391,421.082000732422,411.619476318359,416.350738525391,104882774,"2008-10-16","BNII"
416.350738525391,454.200805664062,416.350738525391,454.200805664062,342593320,"2008-10-17","BNII"
444.73828125,458.932067871094,440.007019042969,444.73828125,66254044,"2008-10-20","BNII"
449.469543457031,454.200805664062,444.73828125,449.469543457031,121309694,"2008-10-21","BNII"
454.200805664062,454.200805664062,449.469543457031,454.200805664062,62443219,"2008-10-22","BNII"
444.73828125,449.469543457031,444.73828125,444.73828125,161421644,"2008-10-23","BNII"
444.73828125,444.73828125,421.082000732422,425.813262939453,192171392,"2008-10-24","BNII"
416.350738525391,425.813262939453,411.619476318359,416.350738525391,129434911,"2008-10-27","BNII"
421.082000732422,425.813262939453,406.888214111328,421.082000732422,227071199,"2008-10-28","BNII"
430.544494628906,435.275756835938,416.350738525391,430.544494628906,122751171,"2008-10-29","BNII"
444.73828125,444.73828125,425.813262939453,444.73828125,114853694,"2008-10-30","BNII"
440.007019042969,444.73828125,435.275756835938,440.007019042969,68654568,"2008-10-31","BNII"
449.469543457031,449.469543457031,440.007019042969,449.469543457031,70951526,"2008-11-03","BNII"
454.200805664062,458.932067871094,444.73828125,454.200805664062,196183010,"2008-11-04","BNII"
458.932067871094,463.663330078125,454.200805664062,458.932067871094,76865386,"2008-11-05","BNII"
458.932067871094,463.663330078125,458.932067871094,458.932067871094,41599926,"2008-11-06","BNII"
458.932067871094,463.663330078125,458.932067871094,458.932067871094,96805642,"2008-11-07","BNII"
463.663330078125,468.394561767578,458.932067871094,463.663330078125,58739130,"2008-11-10","BNII"
463.663330078125,468.394561767578,463.663330078125,463.663330078125,45341531,"2008-11-11","BNII"
468.394561767578,473.125823974609,463.663330078125,468.394561767578,115094117,"2008-11-12","BNII"
468.394561767578,468.394561767578,458.932067871094,468.394561767578,91679099,"2008-11-13","BNII"
468.394561767578,468.394561767578,463.663330078125,468.394561767578,26926769,"2008-11-14","BNII"
444.73828125,463.663330078125,444.73828125,444.73828125,371465,"2008-11-17","BNII"
425.813262939453,454.200805664062,425.813262939453,449.469543457031,190752,"2008-11-18","BNII"
425.813262939453,440.007019042969,411.619476318359,425.813262939453,2412148,"2008-11-19","BNII"
430.544494628906,430.544494628906,421.082000732422,430.544494628906,2469216,"2008-11-20","BNII"
430.544494628906,430.544494628906,387.963195800781,397.425689697266,2815318,"2008-11-21","BNII"
421.082000732422,473.125823974609,421.082000732422,473.125823974609,2328133,"2008-11-24","BNII"
492.050872802734,492.050872802734,444.73828125,444.73828125,4414259,"2008-11-25","BNII"
435.275756835938,473.125823974609,435.275756835938,435.275756835938,543195,"2008-11-26","BNII"
425.813262939453,463.663330078125,425.813262939453,425.813262939453,530514,"2008-11-27","BNII"
444.73828125,463.663330078125,430.544494628906,463.663330078125,3510165,"2008-11-28","BNII"
444.73828125,463.663330078125,444.73828125,444.73828125,533156,"2008-12-01","BNII"
421.082000732422,449.469543457031,411.619476318359,421.082000732422,896167,"2008-12-02","BNII"
435.275756835938,435.275756835938,383.23193359375,383.23193359375,7203686,"2008-12-03","BNII"
383.23193359375,397.425689697266,383.23193359375,383.23193359375,799998,"2008-12-04","BNII"
383.23193359375,383.23193359375,354.844360351562,359.575622558594,1577275,"2008-12-05","BNII"
364.306884765625,364.306884765625,326.456817626953,326.456817626953,2391541,"2008-12-09","BNII"
326.456817626953,373.769409179688,326.456817626953,364.306884765625,3350060,"2008-12-10","BNII"
369.038146972656,378.500671386719,359.575622558594,369.038146972656,1575162,"2008-12-11","BNII"
354.844360351562,378.500671386719,354.844360351562,354.844360351562,364068,"2008-12-12","BNII"
359.575622558594,383.23193359375,359.575622558594,359.575622558594,1166180,"2008-12-15","BNII"
359.575622558594,387.963195800781,359.575622558594,378.500671386719,1268161,"2008-12-16","BNII"
369.038146972656,387.963195800781,364.306884765625,369.038146972656,1425096,"2008-12-17","BNII"
369.038146972656,369.038146972656,350.113128662109,350.113128662109,1105414,"2008-12-18","BNII"
331.188079833984,369.038146972656,331.188079833984,359.575622558594,9681885,"2008-12-19","BNII"
354.844360351562,369.038146972656,350.113128662109,354.844360351562,766180,"2008-12-22","BNII"
350.113128662109,354.844360351562,350.113128662109,350.113128662109,602376,"2008-12-23","BNII"
350.113128662109,359.575622558594,345.381866455078,350.113128662109,449140,"2008-12-24","BNII"
350.113128662109,354.844360351562,345.381866455078,350.113128662109,440686,"2008-12-30","BNII"
350.113128662109,350.113128662109,350.113128662109,350.113128662109,0,"2008-12-31","BNII"
364.306884765625,373.769409179688,354.844360351562,364.306884765625,2332888,"2009-01-05","BNII"
364.306884765625,378.500671386719,364.306884765625,373.769409179688,1138703,"2009-01-06","BNII"
378.500671386719,397.425689697266,378.500671386719,378.500671386719,3173045,"2009-01-07","BNII"
378.500671386719,378.500671386719,359.575622558594,378.500671386719,4154285,"2009-01-08","BNII"
369.038146972656,392.694427490234,369.038146972656,392.694427490234,489299,"2009-01-09","BNII"
397.425689697266,397.425689697266,364.306884765625,364.306884765625,440686,"2009-01-12","BNII"
378.500671386719,378.500671386719,373.769409179688,378.500671386719,522059,"2009-01-13","BNII"
369.038146972656,378.500671386719,369.038146972656,369.038146972656,162747,"2009-01-14","BNII"
373.769409179688,373.769409179688,369.038146972656,373.769409179688,578070,"2009-01-15","BNII"
359.575622558594,359.575622558594,350.113128662109,359.575622558594,1076352,"2009-01-16","BNII"
359.575622558594,364.306884765625,359.575622558594,359.575622558594,81902,"2009-01-19","BNII"
350.113128662109,359.575622558594,350.113128662109,350.113128662109,386789,"2009-01-20","BNII"
350.113128662109,350.113128662109,350.113128662109,350.113128662109,125759,"2009-01-21","BNII"
350.113128662109,359.575622558594,350.113128662109,350.113128662109,35402,"2009-01-22","BNII"
331.188079833984,340.650604248047,331.188079833984,331.188079833984,823248,"2009-01-23","BNII"
331.188079833984,335.919342041016,312.263061523438,331.188079833984,1110169,"2009-01-27","BNII"
331.188079833984,340.650604248047,331.188079833984,331.188079833984,1528134,"2009-01-28","BNII"
335.919342041016,350.113128662109,331.188079833984,335.919342041016,234081,"2009-01-29","BNII"
321.725555419922,340.650604248047,316.994293212891,321.725555419922,754556,"2009-01-30","BNII"
321.725555419922,331.188079833984,321.725555419922,321.725555419922,960103,"2009-02-02","BNII"
307.531799316406,321.725555419922,302.800537109375,307.531799316406,1731040,"2009-02-03","BNII"
307.531799316406,316.994293212891,307.531799316406,307.531799316406,522059,"2009-02-04","BNII"
312.263061523438,316.994293212891,307.531799316406,312.263061523438,1185202,"2009-02-05","BNII"
316.994293212891,316.994293212891,312.263061523438,316.994293212891,868690,"2009-02-06","BNII"
326.456817626953,326.456817626953,302.800537109375,302.800537109375,907792,"2009-02-09","BNII"
302.800537109375,302.800537109375,293.338012695312,302.800537109375,333949,"2009-02-10","BNII"
302.800537109375,307.531799316406,293.338012695312,302.800537109375,523116,"2009-02-11","BNII"
298.069274902344,302.800537109375,293.338012695312,298.069274902344,206604,"2009-02-12","BNII"
288.606750488281,298.069274902344,288.606750488281,288.606750488281,2216112,"2009-02-13","BNII"
293.338012695312,298.069274902344,293.338012695312,293.338012695312,177542,"2009-02-16","BNII"
279.144226074219,293.338012695312,279.144226074219,279.144226074219,2248344,"2009-02-17","BNII"
279.144226074219,288.606750488281,279.144226074219,279.144226074219,874503,"2009-02-18","BNII"
279.144226074219,283.87548828125,274.412994384766,279.144226074219,597621,"2009-02-19","BNII"
279.144226074219,283.87548828125,274.412994384766,279.144226074219,214530,"2009-02-20","BNII"
269.681732177734,279.144226074219,269.681732177734,269.681732177734,656273,"2009-02-23","BNII"
274.412994384766,288.606750488281,269.681732177734,274.412994384766,1563009,"2009-02-24","BNII"
279.144226074219,288.606750488281,274.412994384766,279.144226074219,592337,"2009-02-25","BNII"
279.144226074219,279.144226074219,274.412994384766,279.144226074219,278467,"2009-02-26","BNII"
283.87548828125,283.87548828125,279.144226074219,283.87548828125,96168,"2009-02-27","BNII"
274.412994384766,279.144226074219,274.412994384766,274.412994384766,45970,"2009-03-02","BNII"
274.412994384766,274.412994384766,269.681732177734,274.412994384766,258387,"2009-03-03","BNII"
274.412994384766,279.144226074219,274.412994384766,274.412994384766,184940,"2009-03-04","BNII"
279.144226074219,279.144226074219,279.144226074219,279.144226074219,320210,"2009-03-05","BNII"
274.412994384766,279.144226074219,269.681732177734,274.412994384766,554820,"2009-03-06","BNII"
274.412994384766,279.144226074219,269.681732177734,274.412994384766,768822,"2009-03-10","BNII"
279.144226074219,283.87548828125,274.412994384766,279.144226074219,729192,"2009-03-11","BNII"
274.412994384766,279.144226074219,274.412994384766,274.412994384766,328136,"2009-03-12","BNII"
269.681732177734,274.412994384766,264.950469970703,269.681732177734,2044910,"2009-03-13","BNII"
269.681732177734,279.144226074219,269.681732177734,269.681732177734,307000,"2009-03-16","BNII"
264.950469970703,269.681732177734,264.950469970703,264.950469970703,433288,"2009-03-17","BNII"
264.950469970703,269.681732177734,260.219207763672,264.950469970703,961160,"2009-03-18","BNII"
269.681732177734,269.681732177734,264.950469970703,264.950469970703,3776479,"2009-03-19","BNII"
269.681732177734,269.681732177734,264.950469970703,269.681732177734,251518,"2009-03-20","BNII"
279.144226074219,302.800537109375,264.950469970703,279.144226074219,4875024,"2009-03-23","BNII"
293.338012695312,307.531799316406,288.606750488281,293.338012695312,7665508,"2009-03-24","BNII"
288.606750488281,293.338012695312,283.87548828125,288.606750488281,1436192,"2009-03-25","BNII"
288.606750488281,350.113128662109,288.606750488281,316.994293212891,20064958,"2009-03-27","BNII"
316.994293212891,321.725555419922,293.338012695312,298.069274902344,1427738,"2009-03-30","BNII"
302.800537109375,312.263061523438,298.069274902344,302.800537109375,2964856,"2009-03-31","BNII"
312.263061523438,378.500671386719,307.531799316406,378.500671386719,11344762,"2009-04-01","BNII"
378.500671386719,406.888214111328,364.306884765625,378.500671386719,33762688,"2009-04-02","BNII"
359.575622558594,383.23193359375,350.113128662109,359.575622558594,2435927,"2009-04-03","BNII"
373.769409179688,373.769409179688,345.381866455078,345.381866455078,1779125,"2009-04-06","BNII"
340.650604248047,345.381866455078,335.919342041016,340.650604248047,1091147,"2009-04-07","BNII"
345.381866455078,345.381866455078,321.725555419922,345.381866455078,2841210,"2009-04-08","BNII"
345.381866455078,345.381866455078,345.381866455078,345.381866455078,0,"2009-04-09","BNII"
354.844360351562,373.769409179688,345.381866455078,354.844360351562,5794969,"2009-04-13","BNII"
354.844360351562,369.038146972656,350.113128662109,354.844360351562,3382820,"2009-04-14","BNII"
359.575622558594,359.575622558594,354.844360351562,359.575622558594,1163538,"2009-04-15","BNII"
369.038146972656,397.425689697266,354.844360351562,387.963195800781,9704606,"2009-04-16","BNII"
397.425689697266,411.619476318359,373.769409179688,373.769409179688,22334438,"2009-04-17","BNII"
378.500671386719,387.963195800781,369.038146972656,378.500671386719,5329977,"2009-04-20","BNII"
378.500671386719,449.469543457031,378.500671386719,449.469543457031,23853062,"2009-04-22","BNII"
416.350738525391,463.663330078125,406.888214111328,416.350738525391,75539100,"2009-04-23","BNII"
416.350738525391,416.350738525391,359.575622558594,378.500671386719,3131302,"2009-04-24","BNII"
373.769409179688,378.500671386719,359.575622558594,373.769409179688,2004223,"2009-04-27","BNII"
378.500671386719,402.156951904297,373.769409179688,378.500671386719,19654390,"2009-04-28","BNII"
392.694427490234,402.156951904297,378.500671386719,392.694427490234,7583077,"2009-04-29","BNII"
406.888214111328,440.007019042969,392.694427490234,440.007019042969,8933141,"2009-04-30","BNII"
421.082000732422,454.200805664062,421.082000732422,421.082000732422,30313288,"2009-05-01","BNII"
421.082000732422,435.275756835938,421.082000732422,421.082000732422,1616377,"2009-05-04","BNII"
430.544494628906,435.275756835938,397.425689697266,402.156951904297,3403957,"2009-05-05","BNII"
416.350738525391,416.350738525391,397.425689697266,416.350738525391,2523113,"2009-05-06","BNII"
406.888214111328,421.082000732422,406.888214111328,406.888214111328,5039885,"2009-05-07","BNII"
402.156951904297,411.619476318359,402.156951904297,402.156951904297,1103828,"2009-05-08","BNII"
402.156951904297,411.619476318359,397.425689697266,402.156951904297,1189429,"2009-05-11","BNII"
397.425689697266,406.888214111328,392.694427490234,397.425689697266,2216640,"2009-05-12","BNII"
397.425689697266,406.888214111328,397.425689697266,397.425689697266,1363273,"2009-05-13","BNII"
383.23193359375,397.425689697266,383.23193359375,383.23193359375,1216906,"2009-05-14","BNII"
378.500671386719,392.694427490234,369.038146972656,378.500671386719,3681895,"2009-05-15","BNII"
387.963195800781,387.963195800781,369.038146972656,387.963195800781,650989,"2009-05-18","BNII"
387.963195800781,397.425689697266,383.23193359375,387.963195800781,1649666,"2009-05-19","BNII"
383.23193359375,387.963195800781,383.23193359375,383.23193359375,510963,"2009-05-20","BNII"
383.23193359375,383.23193359375,383.23193359375,383.23193359375,0,"2009-05-21","BNII"
373.769409179688,383.23193359375,373.769409179688,373.769409179688,1033551,"2009-05-22","BNII"
378.500671386719,378.500671386719,373.769409179688,378.500671386719,663671,"2009-05-25","BNII"
373.769409179688,383.23193359375,373.769409179688,373.769409179688,742402,"2009-05-26","BNII"
383.23193359375,383.23193359375,378.500671386719,383.23193359375,529457,"2009-05-27","BNII"
383.23193359375,387.963195800781,373.769409179688,383.23193359375,144781,"2009-05-28","BNII"
378.500671386719,383.23193359375,373.769409179688,378.500671386719,271597,"2009-05-29","BNII"
387.963195800781,392.694427490234,378.500671386719,387.963195800781,1622718,"2009-06-01","BNII"
383.23193359375,392.694427490234,378.500671386719,383.23193359375,1003961,"2009-06-02","BNII"
378.500671386719,392.694427490234,378.500671386719,378.500671386719,1355347,"2009-06-03","BNII"
383.23193359375,392.694427490234,378.500671386719,383.23193359375,163275,"2009-06-04","BNII"
397.425689697266,402.156951904297,383.23193359375,397.425689697266,4562739,"2009-06-05","BNII"
387.963195800781,406.888214111328,387.963195800781,387.963195800781,906735,"2009-06-08","BNII"
387.963195800781,397.425689697266,387.963195800781,387.963195800781,270012,"2009-06-09","BNII"
387.963195800781,392.694427490234,387.963195800781,387.963195800781,424305,"2009-06-10","BNII"
383.23193359375,387.963195800781,378.500671386719,383.23193359375,628268,"2009-06-11","BNII"
378.500671386719,387.963195800781,378.500671386719,378.500671386719,240950,"2009-06-12","BNII"
387.963195800781,387.963195800781,378.500671386719,387.963195800781,893525,"2009-06-15","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,1159839,"2009-06-16","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,162219,"2009-06-17","BNII"
364.306884765625,373.769409179688,364.306884765625,364.306884765625,704886,"2009-06-18","BNII"
369.038146972656,378.500671386719,364.306884765625,369.038146972656,294319,"2009-06-19","BNII"
364.306884765625,378.500671386719,354.844360351562,364.306884765625,498281,"2009-06-22","BNII"
350.113128662109,359.575622558594,340.650604248047,350.113128662109,1176748,"2009-06-23","BNII"
354.844360351562,364.306884765625,350.113128662109,354.844360351562,2376746,"2009-06-24","BNII"
369.038146972656,378.500671386719,359.575622558594,369.038146972656,3909636,"2009-06-25","BNII"
364.306884765625,369.038146972656,359.575622558594,364.306884765625,1513867,"2009-06-26","BNII"
359.575622558594,369.038146972656,350.113128662109,359.575622558594,545837,"2009-06-29","BNII"
359.575622558594,359.575622558594,350.113128662109,359.575622558594,272654,"2009-06-30","BNII"
364.306884765625,364.306884765625,354.844360351562,364.306884765625,418493,"2009-07-01","BNII"
364.306884765625,364.306884765625,359.575622558594,359.575622558594,442799,"2009-07-02","BNII"
369.038146972656,369.038146972656,354.844360351562,369.038146972656,642535,"2009-07-03","BNII"
354.844360351562,364.306884765625,354.844360351562,354.844360351562,509906,"2009-07-06","BNII"
354.844360351562,359.575622558594,354.844360351562,354.844360351562,89299,"2009-07-07","BNII"
354.844360351562,354.844360351562,354.844360351562,354.844360351562,0,"2009-07-08","BNII"
364.306884765625,364.306884765625,359.575622558594,364.306884765625,266842,"2009-07-09","BNII"
364.306884765625,378.500671386719,364.306884765625,364.306884765625,2727604,"2009-07-10","BNII"
364.306884765625,387.963195800781,364.306884765625,383.23193359375,2056006,"2009-07-13","BNII"
383.23193359375,421.082000732422,383.23193359375,416.350738525391,7480568,"2009-07-14","BNII"
416.350738525391,440.007019042969,411.619476318359,440.007019042969,37083158,"2009-07-15","BNII"
425.813262939453,440.007019042969,421.082000732422,425.813262939453,4426940,"2009-07-16","BNII"
425.813262939453,440.007019042969,411.619476318359,425.813262939453,45169801,"2009-07-17","BNII"
425.813262939453,425.813262939453,425.813262939453,425.813262939453,0,"2009-07-20","BNII"
411.619476318359,440.007019042969,406.888214111328,411.619476318359,66233437,"2009-07-21","BNII"
397.425689697266,416.350738525391,397.425689697266,397.425689697266,1755875,"2009-07-22","BNII"
425.813262939453,425.813262939453,392.694427490234,392.694427490234,2097222,"2009-07-23","BNII"
397.425689697266,402.156951904297,383.23193359375,397.425689697266,2416376,"2009-07-24","BNII"
392.694427490234,397.425689697266,387.963195800781,392.694427490234,803168,"2009-07-27","BNII"
402.156951904297,406.888214111328,397.425689697266,402.156951904297,2740285,"2009-07-28","BNII"
402.156951904297,406.888214111328,392.694427490234,402.156951904297,1024040,"2009-07-29","BNII"
406.888214111328,411.619476318359,402.156951904297,406.888214111328,3576744,"2009-07-30","BNII"
406.888214111328,411.619476318359,402.156951904297,406.888214111328,2169613,"2009-07-31","BNII"
387.963195800781,406.888214111328,383.23193359375,387.963195800781,4854416,"2009-08-03","BNII"
397.425689697266,402.156951904297,392.694427490234,397.425689697266,1014000,"2009-08-04","BNII"
387.963195800781,397.425689697266,383.23193359375,387.963195800781,3413468,"2009-08-05","BNII"
387.963195800781,387.963195800781,383.23193359375,387.963195800781,7409762,"2009-08-06","BNII"
383.23193359375,387.963195800781,383.23193359375,383.23193359375,336062,"2009-08-07","BNII"
387.963195800781,392.694427490234,383.23193359375,387.963195800781,1472652,"2009-08-10","BNII"
387.963195800781,397.425689697266,383.23193359375,387.963195800781,3300390,"2009-08-11","BNII"
387.963195800781,392.694427490234,383.23193359375,387.963195800781,713869,"2009-08-12","BNII"
387.963195800781,392.694427490234,387.963195800781,387.963195800781,610831,"2009-08-13","BNII"
383.23193359375,387.963195800781,378.500671386719,383.23193359375,7056262,"2009-08-14","BNII"
378.500671386719,378.500671386719,369.038146972656,378.500671386719,950592,"2009-08-18","BNII"
369.038146972656,387.963195800781,369.038146972656,369.038146972656,2624037,"2009-08-19","BNII"
373.769409179688,383.23193359375,373.769409179688,373.769409179688,929985,"2009-08-20","BNII"
373.769409179688,373.769409179688,369.038146972656,373.769409179688,145310,"2009-08-21","BNII"
378.500671386719,387.963195800781,373.769409179688,378.500671386719,388374,"2009-08-24","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,237780,"2009-08-25","BNII"
378.500671386719,378.500671386719,373.769409179688,378.500671386719,432231,"2009-08-26","BNII"
369.038146972656,373.769409179688,369.038146972656,369.038146972656,918360,"2009-08-27","BNII"
373.769409179688,378.500671386719,369.038146972656,373.769409179688,177014,"2009-08-28","BNII"
369.038146972656,369.038146972656,369.038146972656,369.038146972656,165917,"2009-08-31","BNII"
369.038146972656,378.500671386719,369.038146972656,369.038146972656,475560,"2009-09-01","BNII"
364.306884765625,364.306884765625,359.575622558594,364.306884765625,467106,"2009-09-02","BNII"
369.038146972656,369.038146972656,364.306884765625,369.038146972656,235666,"2009-09-03","BNII"
373.769409179688,373.769409179688,364.306884765625,373.769409179688,161690,"2009-09-04","BNII"
373.769409179688,378.500671386719,369.038146972656,373.769409179688,375164,"2009-09-07","BNII"
378.500671386719,383.23193359375,369.038146972656,378.500671386719,542667,"2009-09-08","BNII"
387.963195800781,402.156951904297,373.769409179688,387.963195800781,13988350,"2009-09-09","BNII"
383.23193359375,392.694427490234,378.500671386719,383.23193359375,2759308,"2009-09-10","BNII"
373.769409179688,383.23193359375,369.038146972656,373.769409179688,1071068,"2009-09-11","BNII"
373.769409179688,373.769409179688,369.038146972656,373.769409179688,663671,"2009-09-14","BNII"
373.769409179688,373.769409179688,369.038146972656,373.769409179688,179656,"2009-09-15","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,343460,"2009-09-16","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,1032494,"2009-09-17","BNII"
378.500671386719,387.963195800781,373.769409179688,378.500671386719,544781,"2009-09-24","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,604490,"2009-09-25","BNII"
369.038146972656,373.769409179688,369.038146972656,369.038146972656,320739,"2009-09-28","BNII"
373.769409179688,373.769409179688,373.769409179688,373.769409179688,275296,"2009-09-29","BNII"
373.769409179688,373.769409179688,369.038146972656,373.769409179688,60237,"2009-09-30","BNII"
373.769409179688,373.769409179688,364.306884765625,373.769409179688,2268952,"2009-10-01","BNII"
369.038146972656,369.038146972656,364.306884765625,369.038146972656,723908,"2009-10-02","BNII"
369.038146972656,383.23193359375,369.038146972656,369.038146972656,3196823,"2009-10-05","BNII"
373.769409179688,387.963195800781,373.769409179688,373.769409179688,2081898,"2009-10-06","BNII"
373.769409179688,378.500671386719,373.769409179688,373.769409179688,514662,"2009-10-07","BNII"
369.038146972656,373.769409179688,369.038146972656,369.038146972656,1075295,"2009-10-08","BNII"
369.038146972656,369.038146972656,364.306884765625,369.038146972656,456538,"2009-10-09","BNII"
369.038146972656,369.038146972656,364.306884765625,369.038146972656,900923,"2009-10-12","BNII"
364.306884765625,369.038146972656,364.306884765625,364.306884765625,475032,"2009-10-13","BNII"
369.038146972656,369.038146972656,364.306884765625,369.038146972656,380976,"2009-10-14","BNII"
364.306884765625,369.038146972656,364.306884765625,364.306884765625,629853,"2009-10-15","BNII"
364.306884765625,369.038146972656,364.306884765625,364.306884765625,512548,"2009-10-16","BNII"
359.575622558594,364.306884765625,359.575622558594,359.575622558594,233553,"2009-10-19","BNII"
364.306884765625,364.306884765625,359.575622558594,364.306884765625,25891,"2009-10-20","BNII"
364.306884765625,364.306884765625,359.575622558594,364.306884765625,42272,"2009-10-21","BNII"
354.844360351562,359.575622558594,354.844360351562,354.844360351562,1103300,"2009-10-22","BNII"
359.575622558594,364.306884765625,354.844360351562,359.575622558594,577013,"2009-10-23","BNII"
354.844360351562,359.575622558594,350.113128662109,354.844360351562,684278,"2009-10-26","BNII"
350.113128662109,354.844360351562,350.113128662109,350.113128662109,506207,"2009-10-27","BNII"
345.381866455078,354.844360351562,345.381866455078,345.381866455078,1202111,"2009-10-28","BNII"
340.650604248047,340.650604248047,326.456817626953,340.650604248047,1112811,"2009-10-29","BNII"
340.650604248047,350.113128662109,340.650604248047,340.650604248047,934740,"2009-10-30","BNII"
331.188079833984,340.650604248047,331.188079833984,331.188079833984,696432,"2009-11-02","BNII"
335.919342041016,335.919342041016,331.188079833984,335.919342041016,69220,"2009-11-03","BNII"
335.919342041016,340.650604248047,335.919342041016,335.919342041016,109378,"2009-11-04","BNII"
335.919342041016,335.919342041016,331.188079833984,335.919342041016,63408,"2009-11-05","BNII"
340.650604248047,340.650604248047,335.919342041016,340.650604248047,491941,"2009-11-06","BNII"
340.650604248047,340.650604248047,340.650604248047,340.650604248047,100396,"2009-11-09","BNII"
335.919342041016,340.650604248047,331.188079833984,335.919342041016,129986,"2009-11-10","BNII"
331.188079833984,340.650604248047,326.456817626953,331.188079833984,104623,"2009-11-11","BNII"
331.188079833984,335.919342041016,331.188079833984,331.188079833984,236195,"2009-11-12","BNII"
331.188079833984,350.113128662109,331.188079833984,350.113128662109,357198,"2009-11-13","BNII"
340.650604248047,340.650604248047,335.919342041016,340.650604248047,97225,"2009-11-16","BNII"
345.381866455078,345.381866455078,345.381866455078,345.381866455078,164861,"2009-11-17","BNII"
340.650604248047,350.113128662109,340.650604248047,340.650604248047,283222,"2009-11-18","BNII"
335.919342041016,335.919342041016,335.919342041016,335.919342041016,681108,"2009-11-19","BNII"
340.650604248047,350.113128662109,335.919342041016,340.650604248047,433816,"2009-11-20","BNII"
340.650604248047,345.381866455078,335.919342041016,340.650604248047,238308,"2009-11-23","BNII"
340.650604248047,340.650604248047,340.650604248047,340.650604248047,532099,"2009-11-24","BNII"
335.919342041016,345.381866455078,331.188079833984,335.919342041016,892997,"2009-11-25","BNII"
331.188079833984,335.919342041016,331.188079833984,331.188079833984,695903,"2009-11-26","BNII"
326.456817626953,331.188079833984,321.725555419922,326.456817626953,81373,"2009-11-30","BNII"
326.456817626953,326.456817626953,326.456817626953,326.456817626953,159048,"2009-12-01","BNII"
331.188079833984,340.650604248047,326.456817626953,326.456817626953,67635,"2009-12-02","BNII"
331.188079833984,331.188079833984,331.188079833984,331.188079833984,86129,"2009-12-03","BNII"
335.919342041016,335.919342041016,335.919342041016,335.919342041016,528400,"2009-12-04","BNII"
335.919342041016,335.919342041016,326.456817626953,326.456817626953,23778,"2009-12-07","BNII"
326.456817626953,335.919342041016,326.456817626953,331.188079833984,305943,"2009-12-08","BNII"
331.188079833984,340.650604248047,331.188079833984,331.188079833984,492997,"2009-12-09","BNII"
331.188079833984,335.919342041016,331.188079833984,331.188079833984,266842,"2009-12-10","BNII"
335.919342041016,335.919342041016,335.919342041016,335.919342041016,528,"2009-12-11","BNII"
331.188079833984,335.919342041016,331.188079833984,331.188079833984,145310,"2009-12-14","BNII"
326.456817626953,326.456817626953,321.725555419922,326.456817626953,1696166,"2009-12-15","BNII"
335.919342041016,335.919342041016,321.725555419922,335.919342041016,1226417,"2009-12-16","BNII"
321.725555419922,340.650604248047,321.725555419922,321.725555419922,6684268,"2009-12-17","BNII"
316.994293212891,321.725555419922,316.994293212891,316.994293212891,125759,"2009-12-21","BNII"
321.725555419922,321.725555419922,321.725555419922,321.725555419922,631967,"2009-12-22","BNII"
316.994293212891,321.725555419922,316.994293212891,316.994293212891,216644,"2009-12-23","BNII"
321.725555419922,321.725555419922,316.994293212891,321.725555419922,127344,"2009-12-28","BNII"
316.994293212891,321.725555419922,316.994293212891,316.994293212891,295904,"2009-12-29","BNII"
312.263061523438,316.994293212891,312.263061523438,312.263061523438,1131834,"2009-12-30","BNII"
307.531799316406,312.263061523438,307.531799316406,307.531799316406,1111226,"2010-01-04","BNII"
312.263061523438,312.263061523438,307.531799316406,312.263061523438,188110,"2010-01-05","BNII"
307.531799316406,316.994293212891,307.531799316406,307.531799316406,4987573,"2010-01-06","BNII"
307.531799316406,307.531799316406,302.800537109375,307.531799316406,353500,"2010-01-07","BNII"
307.531799316406,312.263061523438,307.531799316406,307.531799316406,811095,"2010-01-08","BNII"
307.531799316406,312.263061523438,302.800537109375,307.531799316406,853367,"2010-01-11","BNII"
307.531799316406,307.531799316406,302.800537109375,307.531799316406,462350,"2010-01-12","BNII"
302.800537109375,307.531799316406,302.800537109375,302.800537109375,1271331,"2010-01-13","BNII"
302.800537109375,307.531799316406,302.800537109375,302.800537109375,651518,"2010-01-14","BNII"
302.800537109375,307.531799316406,302.800537109375,302.800537109375,520474,"2010-01-15","BNII"
302.800537109375,302.800537109375,302.800537109375,302.800537109375,59180,"2010-01-18","BNII"
298.069274902344,302.800537109375,283.87548828125,298.069274902344,549008,"2010-01-19","BNII"
298.069274902344,298.069274902344,293.338012695312,298.069274902344,610302,"2010-01-20","BNII"
298.069274902344,298.069274902344,293.338012695312,298.069274902344,4755,"2010-01-21","BNII"
293.338012695312,298.069274902344,293.338012695312,293.338012695312,71862,"2010-01-22","BNII"
288.606750488281,293.338012695312,288.606750488281,288.606750488281,286393,"2010-01-25","BNII"
293.338012695312,298.069274902344,283.87548828125,283.87548828125,335534,"2010-01-26","BNII"
288.606750488281,288.606750488281,283.87548828125,288.606750488281,116776,"2010-01-27","BNII"
288.606750488281,293.338012695312,288.606750488281,288.606750488281,576485,"2010-01-28","BNII"
288.606750488281,288.606750488281,283.87548828125,288.606750488281,1128663,"2010-01-29","BNII"
283.87548828125,288.606750488281,279.144226074219,283.87548828125,1789164,"2010-02-01","BNII"
283.87548828125,288.606750488281,283.87548828125,283.87548828125,316511,"2010-02-02","BNII"
288.606750488281,288.606750488281,283.87548828125,288.606750488281,308585,"2010-02-03","BNII"
283.87548828125,288.606750488281,283.87548828125,283.87548828125,579127,"2010-02-04","BNII"
279.144226074219,283.87548828125,274.412994384766,279.144226074219,310171,"2010-02-05","BNII"
269.681732177734,279.144226074219,246.025436401367,269.681732177734,701187,"2010-02-08","BNII"
269.681732177734,279.144226074219,264.950469970703,269.681732177734,922059,"2010-02-09","BNII"
264.950469970703,274.412994384766,264.950469970703,264.950469970703,720210,"2010-02-10","BNII"
260.219207763672,264.950469970703,255.487945556641,260.219207763672,81902,"2010-02-11","BNII"
255.487945556641,260.219207763672,250.756683349609,255.487945556641,502509,"2010-02-12","BNII"
269.681732177734,274.412994384766,260.219207763672,269.681732177734,399470,"2010-02-15","BNII"
269.681732177734,279.144226074219,260.219207763672,269.681732177734,443856,"2010-02-16","BNII"
260.219207763672,269.681732177734,260.219207763672,260.219207763672,675824,"2010-02-17","BNII"
255.487945556641,264.950469970703,250.756683349609,255.487945556641,801055,"2010-02-18","BNII"
255.487945556641,264.950469970703,250.756683349609,255.487945556641,1120737,"2010-02-19","BNII"
250.756683349609,264.950469970703,250.756683349609,250.756683349609,495639,"2010-02-22","BNII"
250.756683349609,250.756683349609,246.025436401367,250.756683349609,827475,"2010-02-23","BNII"
246.025436401367,255.487945556641,246.025436401367,246.025436401367,152179,"2010-02-24","BNII"
246.025436401367,250.756683349609,246.025436401367,246.025436401367,512020,"2010-02-25","BNII"
246.025436401367,250.756683349609,246.025436401367,246.025436401367,292205,"2010-03-01","BNII"
246.025436401367,250.756683349609,246.025436401367,246.025436401367,825890,"2010-03-02","BNII"
241.294174194336,250.756683349609,241.294174194336,241.294174194336,433816,"2010-03-03","BNII"
241.294174194336,246.025436401367,241.294174194336,241.294174194336,751914,"2010-03-04","BNII"
250.756683349609,250.756683349609,241.294174194336,250.756683349609,1187844,"2010-03-05","BNII"
246.025436401367,246.025436401367,241.294174194336,246.025436401367,439100,"2010-03-08","BNII"
246.025436401367,246.025436401367,241.294174194336,246.025436401367,284807,"2010-03-09","BNII"
246.025436401367,246.025436401367,241.294174194336,246.025436401367,383618,"2010-03-10","BNII"
260.219207763672,264.950469970703,246.025436401367,260.219207763672,1717830,"2010-03-11","BNII"
269.681732177734,269.681732177734,255.487945556641,269.681732177734,391016,"2010-03-12","BNII"
274.412994384766,279.144226074219,274.412994384766,274.412994384766,396300,"2010-03-15","BNII"
269.681732177734,283.87548828125,269.681732177734,269.681732177734,1555083,"2010-03-17","BNII"
274.412994384766,279.144226074219,269.681732177734,274.412994384766,970672,"2010-03-18","BNII"
274.412994384766,274.412994384766,274.412994384766,274.412994384766,131043,"2010-03-19","BNII"
269.681732177734,274.412994384766,269.681732177734,269.681732177734,102509,"2010-03-22","BNII"
269.681732177734,283.87548828125,269.681732177734,269.681732177734,283751,"2010-03-23","BNII"
279.144226074219,288.606750488281,264.950469970703,279.144226074219,5596819,"2010-03-24","BNII"
279.144226074219,283.87548828125,279.144226074219,279.144226074219,1366972,"2010-03-25","BNII"
279.144226074219,283.87548828125,274.412994384766,279.144226074219,775692,"2010-03-26","BNII"
279.144226074219,283.87548828125,279.144226074219,279.144226074219,1152970,"2010-03-29","BNII"
288.606750488281,288.606750488281,279.144226074219,288.606750488281,873974,"2010-03-30","BNII"
298.069274902344,302.800537109375,293.338012695312,298.069274902344,1086391,"2010-03-31","BNII"
302.800537109375,302.800537109375,293.338012695312,302.800537109375,511491,"2010-04-01","BNII"
293.338012695312,302.800537109375,293.338012695312,293.338012695312,1743193,"2010-04-05","BNII"
297.674774169922,307.434600830078,292.794860839844,297.674774169922,794583,"2010-04-06","BNII"
312.314514160156,312.314514160156,292.794860839844,312.314514160156,2054339,"2010-04-07","BNII"
307.434600830078,312.314514160156,302.5546875,307.434600830078,565583,"2010-04-08","BNII"
302.5546875,312.314514160156,302.5546875,302.5546875,1506173,"2010-04-09","BNII"
292.794860839844,302.5546875,287.914947509766,292.794860839844,3856112,"2010-04-12","BNII"
278.155120849609,292.794860839844,263.515380859375,278.155120849609,6890489,"2010-04-13","BNII"
263.515380859375,278.155120849609,248.875640869141,263.515380859375,13307610,"2010-04-14","BNII"
258.635467529297,263.515380859375,243.995727539062,258.635467529297,42662120,"2010-04-15","BNII"
273.275207519531,273.275207519531,258.635467529297,273.275207519531,8677406,"2010-04-16","BNII"
268.395294189453,273.275207519531,258.635467529297,268.395294189453,2890931,"2010-04-19","BNII"
287.914947509766,292.794860839844,263.515380859375,287.914947509766,15616564,"2010-04-20","BNII"
263.515380859375,292.794860839844,239.115814208984,263.515380859375,76339452,"2010-04-21","BNII"
273.275207519531,273.275207519531,258.635467529297,273.275207519531,8480169,"2010-04-22","BNII"
268.395294189453,273.275207519531,263.515380859375,268.395294189453,1552793,"2010-04-23","BNII"
268.395294189453,273.275207519531,263.515380859375,268.395294189453,3412457,"2010-04-26","BNII"
302.5546875,317.194427490234,268.395294189453,302.5546875,63007252,"2010-04-27","BNII"
297.674774169922,307.434600830078,292.794860839844,297.674774169922,22531132,"2010-04-28","BNII"
297.674774169922,302.5546875,292.794860839844,297.674774169922,10804492,"2010-04-29","BNII"
307.434600830078,307.434600830078,297.674774169922,307.434600830078,16914743,"2010-04-30","BNII"
297.674774169922,302.5546875,292.794860839844,297.674774169922,8359777,"2010-05-03","BNII"
292.794860839844,297.674774169922,287.914947509766,292.794860839844,5395586,"2010-05-04","BNII"
283.035034179688,292.794860839844,278.155120849609,283.035034179688,8392565,"2010-05-05","BNII"
283.035034179688,287.914947509766,273.275207519531,283.035034179688,4148638,"2010-05-06","BNII"
278.155120849609,278.155120849609,268.395294189453,278.155120849609,2458034,"2010-05-07","BNII"
283.035034179688,287.914947509766,283.035034179688,287.914947509766,2214178,"2010-05-10","BNII"
278.155120849609,283.035034179688,278.155120849609,278.155120849609,550214,"2010-05-11","BNII"
278.155120849609,283.035034179688,278.155120849609,278.155120849609,468758,"2010-05-12","BNII"
273.275207519531,287.914947509766,273.275207519531,273.275207519531,1684455,"2010-05-14","BNII"
273.275207519531,273.275207519531,268.395294189453,273.275207519531,1357605,"2010-05-17","BNII"
283.035034179688,283.035034179688,273.275207519531,283.035034179688,958520,"2010-05-18","BNII"
268.395294189453,278.155120849609,268.395294189453,268.395294189453,1309961,"2010-05-19","BNII"
263.515380859375,268.395294189453,263.515380859375,263.515380859375,1572773,"2010-05-20","BNII"
253.755554199219,258.635467529297,248.875640869141,253.755554199219,2599943,"2010-05-21","BNII"
273.275207519531,283.035034179688,263.515380859375,273.275207519531,3483667,"2010-05-24","BNII"
248.875640869141,268.395294189453,248.875640869141,248.875640869141,2268482,"2010-05-25","BNII"
263.515380859375,268.395294189453,253.755554199219,263.515380859375,2381189,"2010-05-26","BNII"
268.395294189453,268.395294189453,258.635467529297,268.395294189453,189040,"2010-05-27","BNII"
268.395294189453,278.155120849609,268.395294189453,268.395294189453,474393,"2010-05-31","BNII"
258.635467529297,268.395294189453,258.635467529297,258.635467529297,334534,"2010-06-01","BNII"
253.755554199219,258.635467529297,253.755554199219,253.755554199219,650113,"2010-06-02","BNII"
263.515380859375,263.515380859375,258.635467529297,263.515380859375,554825,"2010-06-03","BNII"
258.635467529297,268.395294189453,258.635467529297,258.635467529297,1101966,"2010-06-04","BNII"
258.635467529297,263.515380859375,253.755554199219,258.635467529297,699807,"2010-06-07","BNII"
258.635467529297,258.635467529297,258.635467529297,258.635467529297,82480,"2010-06-08","BNII"
263.515380859375,263.515380859375,258.635467529297,263.515380859375,303284,"2010-06-09","BNII"
258.635467529297,263.515380859375,258.635467529297,258.635467529297,151642,"2010-06-10","BNII"
258.635467529297,263.515380859375,258.635467529297,258.635467529297,266398,"2010-06-11","BNII"
263.515380859375,268.395294189453,258.635467529297,263.515380859375,1553305,"2010-06-14","BNII"
263.515380859375,263.515380859375,258.635467529297,263.515380859375,201335,"2010-06-15","BNII"
258.635467529297,268.395294189453,258.635467529297,258.635467529297,612203,"2010-06-16","BNII"
268.395294189453,268.395294189453,258.635467529297,268.395294189453,828907,"2010-06-17","BNII"
268.395294189453,268.395294189453,258.635467529297,268.395294189453,814051,"2010-06-18","BNII"
273.275207519531,278.155120849609,268.395294189453,273.275207519531,2177292,"2010-06-21","BNII"
273.275207519531,273.275207519531,268.395294189453,273.275207519531,466196,"2010-06-22","BNII"
268.395294189453,268.395294189453,268.395294189453,268.395294189453,540993,"2010-06-23","BNII"
268.395294189453,273.275207519531,268.395294189453,268.395294189453,1275637,"2010-06-24","BNII"
273.275207519531,278.155120849609,273.275207519531,273.275207519531,298673,"2010-06-25","BNII"
278.155120849609,283.035034179688,273.275207519531,278.155120849609,1286395,"2010-06-28","BNII"
263.515380859375,278.155120849609,263.515380859375,263.515380859375,1191106,"2010-06-29","BNII"
278.155120849609,278.155120849609,263.515380859375,278.155120849609,993357,"2010-06-30","BNII"
268.395294189453,278.155120849609,268.395294189453,268.395294189453,726959,"2010-07-01","BNII"
273.275207519531,273.275207519531,263.515380859375,273.275207519531,467733,"2010-07-02","BNII"
273.275207519531,287.914947509766,273.275207519531,273.275207519531,1684455,"2010-07-05","BNII"
287.914947509766,292.794860839844,273.275207519531,287.914947509766,7263446,"2010-07-06","BNII"
278.155120849609,283.035034179688,278.155120849609,278.155120849609,1281272,"2010-07-07","BNII"
283.035034179688,283.035034179688,278.155120849609,283.035034179688,608617,"2010-07-08","BNII"
278.155120849609,278.155120849609,273.275207519531,278.155120849609,3337148,"2010-07-09","BNII"
273.275207519531,283.035034179688,273.275207519531,273.275207519531,1546133,"2010-07-12","BNII"
278.155120849609,287.914947509766,273.275207519531,278.155120849609,3148108,"2010-07-13","BNII"
287.914947509766,287.914947509766,278.155120849609,287.914947509766,4562067,"2010-07-14","BNII"
283.035034179688,283.035034179688,283.035034179688,283.035034179688,2467256,"2010-07-15","BNII"
283.035034179688,283.035034179688,278.155120849609,283.035034179688,759746,"2010-07-16","BNII"
287.914947509766,287.914947509766,263.515380859375,287.914947509766,306357,"2010-07-19","BNII"
283.035034179688,287.914947509766,283.035034179688,283.035034179688,1075326,"2010-07-20","BNII"
287.914947509766,287.914947509766,283.035034179688,287.914947509766,488225,"2010-07-21","BNII"
283.035034179688,283.035034179688,278.155120849609,283.035034179688,508717,"2010-07-22","BNII"
287.914947509766,287.914947509766,283.035034179688,287.914947509766,1507198,"2010-07-23","BNII"
278.155120849609,283.035034179688,278.155120849609,278.155120849609,120391,"2010-07-26","BNII"
278.155120849609,283.035034179688,273.275207519531,278.155120849609,783825,"2010-07-27","BNII"
283.035034179688,283.035034179688,278.155120849609,283.035034179688,200310,"2010-07-28","BNII"
297.674774169922,302.5546875,278.155120849609,297.674774169922,9456108,"2010-07-29","BNII"
292.794860839844,297.674774169922,292.794860839844,292.794860839844,3555390,"2010-07-30","BNII"
292.794860839844,292.794860839844,287.914947509766,292.794860839844,825321,"2010-08-02","BNII"
287.914947509766,297.674774169922,287.914947509766,287.914947509766,2542052,"2010-08-03","BNII"
287.914947509766,292.794860839844,283.035034179688,287.914947509766,1536912,"2010-08-04","BNII"
283.035034179688,292.794860839844,278.155120849609,283.035034179688,4069231,"2010-08-05","BNII"
287.914947509766,287.914947509766,278.155120849609,287.914947509766,2009256,"2010-08-06","BNII"
292.794860839844,297.674774169922,287.914947509766,292.794860839844,4523644,"2010-08-09","BNII"
297.674774169922,297.674774169922,287.914947509766,297.674774169922,2972900,"2010-08-10","BNII"
292.794860839844,297.674774169922,292.794860839844,292.794860839844,1949316,"2010-08-11","BNII"
287.914947509766,292.794860839844,287.914947509766,287.914947509766,1268977,"2010-08-12","BNII"
292.794860839844,297.674774169922,287.914947509766,292.794860839844,1137827,"2010-08-13","BNII"
287.914947509766,297.674774169922,287.914947509766,287.914947509766,1177787,"2010-08-16","BNII"
292.794860839844,292.794860839844,287.914947509766,292.794860839844,78894,"2010-08-18","BNII"
292.794860839844,292.794860839844,287.914947509766,292.794860839844,979525,"2010-08-19","BNII"
297.674774169922,297.674774169922,292.794860839844,297.674774169922,3764410,"2010-08-20","BNII"
297.674774169922,302.5546875,297.674774169922,297.674774169922,2145529,"2010-08-23","BNII"
302.5546875,317.194427490234,297.674774169922,302.5546875,34550810,"2010-08-24","BNII"
302.5546875,312.314514160156,302.5546875,302.5546875,1735173,"2010-08-25","BNII"
307.434600830078,312.314514160156,302.5546875,307.434600830078,2344815,"2010-08-26","BNII"
302.5546875,307.434600830078,292.794860839844,302.5546875,2525659,"2010-08-27","BNII"
292.794860839844,307.434600830078,292.794860839844,292.794860839844,938028,"2010-08-30","BNII"
297.674774169922,297.674774169922,287.914947509766,297.674774169922,911901,"2010-08-31","BNII"
287.914947509766,302.5546875,287.914947509766,287.914947509766,3603546,"2010-09-01","BNII"
287.914947509766,292.794860839844,283.035034179688,287.914947509766,1970321,"2010-09-02","BNII"
287.914947509766,287.914947509766,283.035034179688,287.914947509766,1871959,"2010-09-03","BNII"
297.674774169922,297.674774169922,283.035034179688,297.674774169922,4471389,"2010-09-06","BNII"
302.5546875,307.434600830078,297.674774169922,302.5546875,13330664,"2010-09-07","BNII"
302.5546875,312.314514160156,302.5546875,307.434600830078,10096488,"2010-09-15","BNII"
302.5546875,307.434600830078,302.5546875,302.5546875,1848393,"2010-09-16","BNII"
307.434600830078,307.434600830078,302.5546875,307.434600830078,2385287,"2010-09-17","BNII"
302.5546875,307.434600830078,297.674774169922,302.5546875,1682406,"2010-09-20","BNII"
297.674774169922,307.434600830078,297.674774169922,297.674774169922,1160368,"2010-09-21","BNII"
292.794860839844,297.674774169922,292.794860839844,292.794860839844,3320242,"2010-09-22","BNII"
297.674774169922,297.674774169922,292.794860839844,297.674774169922,580952,"2010-09-23","BNII"
307.434600830078,307.434600830078,297.674774169922,307.434600830078,2375553,"2010-09-24","BNII"
307.434600830078,307.434600830078,302.5546875,307.434600830078,4803362,"2010-09-27","BNII"
317.194427490234,336.714111328125,302.5546875,317.194427490234,46401940,"2010-09-28","BNII"
322.074340820312,326.954254150391,317.194427490234,322.074340820312,5408393,"2010-09-29","BNII"
317.194427490234,326.954254150391,317.194427490234,317.194427490234,4452434,"2010-09-30","BNII"
331.834197998047,336.714111328125,317.194427490234,331.834197998047,6998073,"2010-10-01","BNII"
326.954254150391,336.714111328125,326.954254150391,326.954254150391,2722896,"2010-10-04","BNII"
341.594024658203,351.353851318359,322.074340820312,341.594024658203,8933045,"2010-10-05","BNII"
346.473937988281,351.353851318359,341.594024658203,346.473937988281,9317786,"2010-10-06","BNII"
341.594024658203,351.353851318359,331.834197998047,341.594024658203,4643011,"2010-10-07","BNII"
331.834197998047,341.594024658203,331.834197998047,331.834197998047,1190594,"2010-10-08","BNII"
326.954254150391,336.714111328125,326.954254150391,326.954254150391,3237761,"2010-10-11","BNII"
326.954254150391,331.834197998047,326.954254150391,326.954254150391,4283886,"2010-10-12","BNII"
326.954254150391,331.834197998047,326.954254150391,326.954254150391,2661931,"2010-10-13","BNII"
331.834197998047,336.714111328125,326.954254150391,331.834197998047,2391947,"2010-10-14","BNII"
326.954254150391,341.594024658203,326.954254150391,326.954254150391,2461621,"2010-10-15","BNII"
331.834197998047,341.594024658203,326.954254150391,331.834197998047,3221367,"2010-10-18","BNII"
331.834197998047,336.714111328125,326.954254150391,331.834197998047,3602522,"2010-10-19","BNII"
331.834197998047,331.834197998047,326.954254150391,331.834197998047,5287490,"2010-10-20","BNII"
331.834197998047,336.714111328125,326.954254150391,331.834197998047,2912960,"2010-10-21","BNII"
326.954254150391,336.714111328125,326.954254150391,326.954254150391,1504637,"2010-10-22","BNII"
331.834197998047,336.714111328125,326.954254150391,331.834197998047,2744412,"2010-10-25","BNII"
331.834197998047,336.714111328125,331.834197998047,331.834197998047,1184959,"2010-10-26","BNII"
326.954254150391,336.714111328125,326.954254150391,326.954254150391,1731587,"2010-10-27","BNII"
341.594024658203,341.594024658203,331.834197998047,341.594024658203,4899163,"2010-10-28","BNII"
336.714111328125,346.473937988281,336.714111328125,336.714111328125,3388379,"2010-10-29","BNII"
341.594024658203,351.353851318359,336.714111328125,341.594024658203,7242442,"2010-11-01","BNII"
346.473937988281,351.353851318359,341.594024658203,346.473937988281,6169165,"2010-11-02","BNII"
351.353851318359,356.233764648438,346.473937988281,351.353851318359,4867400,"2010-11-03","BNII"
356.233764648438,361.113677978516,351.353851318359,356.233764648438,6083610,"2010-11-04","BNII"
356.233764648438,356.233764648438,346.473937988281,356.233764648438,3724450,"2010-11-05","BNII"
385.513244628906,385.513244628906,356.233764648438,385.513244628906,18721127,"2010-11-08","BNII"
478.231628417969,478.231628417969,375.75341796875,478.231628417969,49463469,"2010-11-09","BNII"
595.349548339844,595.349548339844,487.991455078125,595.349548339844,73726189,"2010-11-10","BNII"
585.589721679688,673.42822265625,566.070068359375,585.589721679688,38225567,"2010-11-11","BNII"
527.03076171875,585.589721679688,487.991455078125,527.03076171875,15449041,"2010-11-12","BNII"
585.589721679688,634.388854980469,507.511108398438,585.589721679688,19689382,"2010-11-15","BNII"
566.070068359375,614.869201660156,546.550415039062,566.070068359375,8905893,"2010-11-16","BNII"
556.310241699219,585.589721679688,546.550415039062,556.310241699219,2678837,"2010-11-18","BNII"
575.829895019531,585.589721679688,556.310241699219,575.829895019531,1959563,"2010-11-19","BNII"
566.070068359375,575.829895019531,556.310241699219,566.070068359375,2642464,"2010-11-22","BNII"
585.589721679688,624.629028320312,556.310241699219,585.589721679688,14000757,"2010-11-23","BNII"
653.908508300781,663.668395996094,585.589721679688,653.908508300781,35940691,"2010-11-24","BNII"
673.42822265625,702.707702636719,653.908508300781,673.42822265625,22865667,"2010-11-25","BNII"
683.188049316406,712.467529296875,663.668395996094,683.188049316406,15541768,"2010-11-26","BNII"
673.42822265625,673.42822265625,634.388854980469,673.42822265625,3626088,"2010-11-29","BNII"
644.148681640625,683.188049316406,644.148681640625,644.148681640625,4389421,"2010-11-30","BNII"
644.148681640625,663.668395996094,634.388854980469,644.148681640625,5966805,"2010-12-01","BNII"
663.668395996094,673.42822265625,653.908508300781,663.668395996094,2995954,"2010-12-02","BNII"
712.467529296875,722.227355957031,653.908508300781,712.467529296875,16666275,"2010-12-03","BNII"
722.227355957031,741.747009277344,702.707702636719,722.227355957031,10113906,"2010-12-06","BNII"
790.546142578125,790.546142578125,722.227355957031,790.546142578125,17463420,"2010-12-08","BNII"
985.742736816406,985.742736816406,800.305969238281,985.742736816406,44791768,"2010-12-09","BNII"
985.742736816406,985.742736816406,985.742736816406,985.742736816406,44791768,"2010-12-10","BNII"
849.105102539062,975.98291015625,829.58544921875,849.105102539062,31859165,"2010-12-13","BNII"
878.384582519531,888.144409179688,839.345275878906,878.384582519531,8263464,"2010-12-14","BNII"
819.825622558594,888.144409179688,800.305969238281,819.825622558594,8691750,"2010-12-15","BNII"
800.305969238281,819.825622558594,761.266662597656,800.305969238281,5832069,"2010-12-16","BNII"
780.786315917969,829.58544921875,771.026489257812,780.786315917969,4277738,"2010-12-17","BNII"
780.786315917969,790.546142578125,751.5068359375,780.786315917969,3562562,"2010-12-20","BNII"
790.546142578125,810.065795898438,780.786315917969,790.546142578125,8019607,"2010-12-21","BNII"
790.546142578125,810.065795898438,780.786315917969,790.546142578125,3759799,"2010-12-22","BNII"
790.546142578125,790.546142578125,771.026489257812,790.546142578125,3138374,"2010-12-23","BNII"
771.026489257812,800.305969238281,761.266662597656,771.026489257812,6145087,"2010-12-27","BNII"
771.026489257812,780.786315917969,761.266662597656,771.026489257812,1932410,"2010-12-28","BNII"
771.026489257812,780.786315917969,761.266662597656,771.026489257812,2393484,"2010-12-29","BNII"
761.266662597656,771.026489257812,761.266662597656,761.266662597656,1942657,"2010-12-30","BNII"
751.5068359375,780.786315917969,741.747009277344,751.5068359375,6506261,"2011-01-03","BNII"
731.987182617188,761.266662597656,722.227355957031,731.987182617188,4722418,"2011-01-04","BNII"
712.467529296875,731.987182617188,683.188049316406,712.467529296875,14911634,"2011-01-05","BNII"
663.668395996094,712.467529296875,663.668395996094,663.668395996094,7868990,"2011-01-06","BNII"
614.869201660156,692.947875976562,614.869201660156,614.869201660156,10812177,"2011-01-07","BNII"
536.790588378906,614.869201660156,507.511108398438,536.790588378906,20627410,"2011-01-10","BNII"
595.349548339844,614.869201660156,546.550415039062,595.349548339844,15846589,"2011-01-11","BNII"
614.869201660156,644.148681640625,605.109375,614.869201660156,8309571,"2011-01-12","BNII"
634.388854980469,644.148681640625,614.869201660156,634.388854980469,4401716,"2011-01-13","BNII"
634.388854980469,634.388854980469,614.869201660156,634.388854980469,2117864,"2011-01-14","BNII"
624.629028320312,634.388854980469,614.869201660156,624.629028320312,1806896,"2011-01-17","BNII"
634.388854980469,634.388854980469,614.869201660156,634.388854980469,2200345,"2011-01-18","BNII"
634.388854980469,673.42822265625,634.388854980469,634.388854980469,6340275,"2011-01-19","BNII"
624.629028320312,644.148681640625,614.869201660156,624.629028320312,1003603,"2011-01-20","BNII"
624.629028320312,634.388854980469,595.349548339844,624.629028320312,2575864,"2011-01-21","BNII"
614.869201660156,634.388854980469,614.869201660156,614.869201660156,1647569,"2011-01-24","BNII"
634.388854980469,634.388854980469,624.629028320312,634.388854980469,1285370,"2011-01-25","BNII"
644.148681640625,663.668395996094,624.629028320312,644.148681640625,3167576,"2011-01-26","BNII"
673.42822265625,741.747009277344,644.148681640625,673.42822265625,34883808,"2011-01-27","BNII"
722.227355957031,731.987182617188,663.668395996094,722.227355957031,13974630,"2011-01-28","BNII"
702.707702636719,741.747009277344,692.947875976562,702.707702636719,11076526,"2011-01-31","BNII"
702.707702636719,731.987182617188,702.707702636719,702.707702636719,4346899,"2011-02-01","BNII"
712.467529296875,722.227355957031,702.707702636719,712.467529296875,2949846,"2011-02-02","BNII"
692.947875976562,722.227355957031,692.947875976562,692.947875976562,2493896,"2011-02-04","BNII"
702.707702636719,712.467529296875,692.947875976562,702.707702636719,2106594,"2011-02-07","BNII"
683.188049316406,702.707702636719,673.42822265625,683.188049316406,1586605,"2011-02-08","BNII"
673.42822265625,683.188049316406,644.148681640625,673.42822265625,4062058,"2011-02-09","BNII"
673.42822265625,702.707702636719,644.148681640625,673.42822265625,9608774,"2011-02-10","BNII"
692.947875976562,702.707702636719,673.42822265625,692.947875976562,17819472,"2011-02-11","BNII"
702.707702636719,712.467529296875,692.947875976562,702.707702636719,6221420,"2011-02-14","BNII"
692.947875976562,712.467529296875,683.188049316406,692.947875976562,3572808,"2011-02-16","BNII"
673.42822265625,702.707702636719,663.668395996094,673.42822265625,2303319,"2011-02-17","BNII"
673.42822265625,692.947875976562,663.668395996094,673.42822265625,3985725,"2011-02-18","BNII"
644.148681640625,683.188049316406,644.148681640625,644.148681640625,4508788,"2011-02-21","BNII"
634.388854980469,644.148681640625,624.629028320312,634.388854980469,3642994,"2011-02-22","BNII"
624.629028320312,644.148681640625,614.869201660156,624.629028320312,3138374,"2011-02-23","BNII"
624.629028320312,644.148681640625,614.869201660156,624.629028320312,2247477,"2011-02-24","BNII"
634.388854980469,634.388854980469,624.629028320312,634.388854980469,876552,"2011-02-25","BNII"
624.629028320312,634.388854980469,614.869201660156,624.629028320312,1053809,"2011-02-28","BNII"
644.148681640625,644.148681640625,624.629028320312,644.148681640625,1650131,"2011-03-01","BNII"
634.388854980469,644.148681640625,624.629028320312,634.388854980469,1931386,"2011-03-02","BNII"
614.869201660156,634.388854980469,614.869201660156,614.869201660156,1761301,"2011-03-03","BNII"
585.589721679688,624.629028320312,575.829895019531,585.589721679688,9429980,"2011-03-04","BNII"
575.829895019531,585.589721679688,566.070068359375,575.829895019531,5427861,"2011-03-07","BNII"
575.829895019531,575.829895019531,566.070068359375,575.829895019531,2568180,"2011-03-08","BNII"
595.349548339844,595.349548339844,575.829895019531,595.349548339844,4350998,"2011-03-09","BNII"
595.349548339844,614.869201660156,585.589721679688,595.349548339844,5640980,"2011-03-10","BNII"
585.589721679688,595.349548339844,575.829895019531,585.589721679688,2142455,"2011-03-11","BNII"
585.589721679688,595.349548339844,585.589721679688,585.589721679688,1441111,"2011-03-14","BNII"
575.829895019531,585.589721679688,556.310241699219,575.829895019531,4674774,"2011-03-15","BNII"
575.829895019531,575.829895019531,556.310241699219,575.829895019531,947762,"2011-03-16","BNII"
566.070068359375,575.829895019531,556.310241699219,566.070068359375,1744395,"2011-03-17","BNII"
575.829895019531,575.829895019531,566.070068359375,575.829895019531,1865299,"2011-03-18","BNII"
575.829895019531,585.589721679688,566.070068359375,575.829895019531,3031815,"2011-03-21","BNII"
566.070068359375,585.589721679688,566.070068359375,566.070068359375,995406,"2011-03-22","BNII"
566.070068359375,566.070068359375,566.070068359375,566.070068359375,0,"2011-03-23","BNII"
605.109375,614.869201660156,575.829895019531,605.109375,13671858,"2011-03-24","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,2540515,"2011-03-25","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,2109668,"2011-03-28","BNII"
575.829895019531,605.109375,575.829895019531,575.829895019531,1645520,"2011-03-29","BNII"
605.109375,614.869201660156,585.589721679688,605.109375,2178316,"2011-03-30","BNII"
614.869201660156,624.629028320312,595.349548339844,614.869201660156,7796755,"2011-03-31","BNII"
614.869201660156,624.629028320312,605.109375,614.869201660156,2684985,"2011-04-01","BNII"
605.109375,624.629028320312,595.349548339844,605.109375,1942657,"2011-04-04","BNII"
595.349548339844,614.869201660156,585.589721679688,595.349548339844,878089,"2011-04-05","BNII"
605.109375,605.109375,585.589721679688,605.109375,694172,"2011-04-06","BNII"
605.109375,614.869201660156,595.349548339844,605.109375,1233628,"2011-04-07","BNII"
605.109375,605.109375,595.349548339844,605.109375,868355,"2011-04-08","BNII"
605.109375,605.109375,595.349548339844,605.109375,1178811,"2011-04-11","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,422138,"2011-04-12","BNII"
595.349548339844,595.349548339844,585.589721679688,595.349548339844,970303,"2011-04-13","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,610154,"2011-04-14","BNII"
595.349548339844,605.109375,585.589721679688,595.349548339844,368858,"2011-04-15","BNII"
605.109375,605.109375,585.589721679688,605.109375,434433,"2011-04-18","BNII"
605.109375,605.109375,595.349548339844,605.109375,419064,"2011-04-19","BNII"
595.349548339844,605.109375,585.589721679688,595.349548339844,968254,"2011-04-20","BNII"
585.589721679688,595.349548339844,585.589721679688,585.589721679688,956471,"2011-04-21","BNII"
595.349548339844,614.869201660156,595.349548339844,595.349548339844,2108643,"2011-04-25","BNII"
595.349548339844,614.869201660156,595.349548339844,595.349548339844,1480046,"2011-04-26","BNII"
614.869201660156,614.869201660156,595.349548339844,614.869201660156,2039994,"2011-04-27","BNII"
605.109375,634.388854980469,605.109375,605.109375,9012965,"2011-04-28","BNII"
614.869201660156,634.388854980469,605.109375,614.869201660156,2951383,"2011-04-29","BNII"
624.629028320312,634.388854980469,605.109375,624.629028320312,1241312,"2011-05-02","BNII"
605.109375,624.629028320312,605.109375,605.109375,1373999,"2011-05-03","BNII"
595.349548339844,605.109375,585.589721679688,595.349548339844,1346847,"2011-05-04","BNII"
614.869201660156,614.869201660156,585.589721679688,614.869201660156,4077940,"2011-05-05","BNII"
595.349548339844,624.629028320312,595.349548339844,595.349548339844,7659458,"2011-05-06","BNII"
585.589721679688,605.109375,585.589721679688,585.589721679688,2181903,"2011-05-09","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,3248520,"2011-05-10","BNII"
595.349548339844,605.109375,595.349548339844,595.349548339844,1891938,"2011-05-11","BNII"
585.589721679688,605.109375,585.589721679688,585.589721679688,1543572,"2011-05-12","BNII"
605.109375,605.109375,585.589721679688,605.109375,2220325,"2011-05-13","BNII"
595.349548339844,605.109375,585.589721679688,595.349548339844,1647569,"2011-05-16","BNII"
595.349548339844,595.349548339844,585.589721679688,595.349548339844,1990813,"2011-05-18","BNII"
585.589721679688,605.109375,585.589721679688,585.589721679688,364248,"2011-05-19","BNII"
585.589721679688,595.349548339844,585.589721679688,585.589721679688,455950,"2011-05-20","BNII"
575.829895019531,585.589721679688,575.829895019531,575.829895019531,3489815,"2011-05-23","BNII"
585.589721679688,585.589721679688,575.829895019531,585.589721679688,307382,"2011-05-24","BNII"
575.829895019531,585.589721679688,566.070068359375,575.829895019531,958008,"2011-05-25","BNII"
585.589721679688,585.589721679688,575.829895019531,585.589721679688,970816,"2011-05-26","BNII"
585.589721679688,585.589721679688,575.829895019531,585.589721679688,698270,"2011-05-27","BNII"
585.589721679688,585.589721679688,566.070068359375,585.589721679688,1428816,"2011-05-30","BNII"
566.070068359375,585.589721679688,566.070068359375,566.070068359375,360662,"2011-05-31","BNII"
575.829895019531,575.829895019531,566.070068359375,575.829895019531,692122,"2011-06-01","BNII"
575.829895019531,575.829895019531,566.070068359375,575.829895019531,792534,"2011-06-03","BNII"
575.829895019531,585.589721679688,575.829895019531,575.829895019531,170597,"2011-06-06","BNII"
585.589721679688,614.869201660156,566.070068359375,585.589721679688,9174853,"2011-06-07","BNII"
575.829895019531,595.349548339844,575.829895019531,575.829895019531,10830620,"2011-06-08","BNII"
566.070068359375,575.829895019531,566.070068359375,566.070068359375,2173193,"2011-06-09","BNII"
566.070068359375,575.829895019531,566.070068359375,566.070068359375,952373,"2011-06-10","BNII"
566.070068359375,575.829895019531,566.070068359375,566.070068359375,1456992,"2011-06-13","BNII"
566.070068359375,566.070068359375,556.310241699219,566.070068359375,639867,"2011-06-14","BNII"
566.070068359375,575.829895019531,556.310241699219,566.070068359375,382178,"2011-06-15","BNII"
546.550415039062,566.070068359375,536.790588378906,546.550415039062,1466726,"2011-06-16","BNII"
536.790588378906,556.310241699219,527.03076171875,536.790588378906,871941,"2011-06-17","BNII"
517.270935058594,546.550415039062,507.511108398438,517.270935058594,1422156,"2011-06-20","BNII"
527.03076171875,527.03076171875,517.270935058594,527.03076171875,376543,"2011-06-21","BNII"
556.310241699219,556.310241699219,536.790588378906,556.310241699219,805341,"2011-06-22","BNII"
546.550415039062,546.550415039062,536.790588378906,546.550415039062,476442,"2011-06-23","BNII"
546.550415039062,546.550415039062,536.790588378906,546.550415039062,738230,"2011-06-24","BNII"
527.03076171875,536.790588378906,527.03076171875,527.03076171875,556874,"2011-06-27","BNII"
527.03076171875,536.790588378906,527.03076171875,527.03076171875,163424,"2011-06-28","BNII"
536.790588378906,546.550415039062,536.790588378906,536.790588378906,472344,"2011-06-30","BNII"
546.550415039062,556.310241699219,536.790588378906,546.550415039062,1667037,"2011-07-01","BNII"
546.550415039062,546.550415039062,546.550415039062,546.550415039062,0,"2011-07-04","BNII"
556.310241699219,556.310241699219,536.790588378906,556.310241699219,1580458,"2011-07-05","BNII"
556.310241699219,556.310241699219,546.550415039062,556.310241699219,142932,"2011-07-06","BNII"
556.310241699219,556.310241699219,546.550415039062,556.310241699219,152666,"2011-07-07","BNII"
556.310241699219,566.070068359375,546.550415039062,556.310241699219,231049,"2011-07-08","BNII"
556.310241699219,556.310241699219,546.550415039062,556.310241699219,286890,"2011-07-11","BNII"
546.550415039062,556.310241699219,517.270935058594,546.550415039062,404720,"2011-07-12","BNII"
556.310241699219,556.310241699219,546.550415039062,556.310241699219,542017,"2011-07-13","BNII"
546.550415039062,556.310241699219,546.550415039062,546.550415039062,1358118,"2011-07-14","BNII"
546.550415039062,556.310241699219,546.550415039062,546.550415039062,336071,"2011-07-15","BNII"
536.790588378906,556.310241699219,527.03076171875,536.790588378906,2075343,"2011-07-18","BNII"
527.03076171875,546.550415039062,517.270935058594,527.03076171875,3356616,"2011-07-19","BNII"
517.270935058594,536.790588378906,517.270935058594,517.270935058594,2918083,"2011-07-20","BNII"
507.511108398438,517.270935058594,507.511108398438,507.511108398438,2765417,"2011-07-21","BNII"
517.270935058594,517.270935058594,507.511108398438,517.270935058594,1148073,"2011-07-22","BNII"
517.270935058594,536.790588378906,507.511108398438,517.270935058594,6160968,"2011-07-25","BNII"
527.03076171875,536.790588378906,517.270935058594,527.03076171875,1615294,"2011-07-26","BNII"
536.790588378906,556.310241699219,527.03076171875,536.790588378906,5792622,"2011-07-27","BNII"
536.790588378906,556.310241699219,527.03076171875,536.790588378906,2721871,"2011-07-28","BNII"
527.03076171875,536.790588378906,527.03076171875,527.03076171875,929831,"2011-07-29","BNII"
536.790588378906,546.550415039062,527.03076171875,536.790588378906,1624003,"2011-08-01","BNII"
527.03076171875,536.790588378906,527.03076171875,527.03076171875,862207,"2011-08-02","BNII"
527.03076171875,536.790588378906,527.03076171875,527.03076171875,1024095,"2011-08-03","BNII"
527.03076171875,536.790588378906,517.270935058594,527.03076171875,658823,"2011-08-04","BNII"
487.991455078125,517.270935058594,468.471801757812,487.991455078125,4366879,"2011-08-05","BNII"
463.591857910156,483.111541748047,439.192291259766,463.591857910156,2618386,"2011-08-08","BNII"
429.432464599609,483.111541748047,419.672637939453,429.432464599609,5479604,"2011-08-09","BNII"
463.591857910156,468.471801757812,444.072204589844,463.591857910156,2334057,"2011-08-10","BNII"
448.952117919922,463.591857910156,444.072204589844,448.952117919922,1124507,"2011-08-11","BNII"
453.83203125,458.711944580078,448.952117919922,453.83203125,2404242,"2011-08-12","BNII"
463.591857910156,473.351715087891,463.591857910156,463.591857910156,1290493,"2011-08-15","BNII"
463.591857910156,473.351715087891,458.711944580078,463.591857910156,918048,"2011-08-16","BNII"
463.591857910156,473.351715087891,458.711944580078,463.591857910156,600420,"2011-08-18","BNII"
444.072204589844,453.83203125,439.192291259766,444.072204589844,946225,"2011-08-19","BNII"
439.192291259766,448.952117919922,434.312377929688,439.192291259766,819686,"2011-08-22","BNII"
448.952117919922,448.952117919922,439.192291259766,448.952117919922,687512,"2011-08-23","BNII"
448.952117919922,453.83203125,448.952117919922,448.952117919922,668044,"2011-08-24","BNII"
444.072204589844,448.952117919922,439.192291259766,444.072204589844,981062,"2011-08-25","BNII"
439.192291259766,444.072204589844,439.192291259766,439.192291259766,788435,"2011-08-26","BNII"
439.192291259766,439.192291259766,424.552551269531,439.192291259766,765382,"2011-09-05","BNII"
439.192291259766,444.072204589844,424.552551269531,439.192291259766,413429,"2011-09-06","BNII"
439.192291259766,444.072204589844,434.312377929688,439.192291259766,1000529,"2011-09-07","BNII"
439.192291259766,448.952117919922,434.312377929688,439.192291259766,1354531,"2011-09-08","BNII"
439.192291259766,444.072204589844,434.312377929688,439.192291259766,110657,"2011-09-09","BNII"
439.192291259766,444.072204589844,434.312377929688,439.192291259766,1074301,"2011-09-12","BNII"
434.312377929688,444.072204589844,434.312377929688,434.312377929688,865281,"2011-09-13","BNII"
434.312377929688,439.192291259766,429.432464599609,434.312377929688,2026162,"2011-09-14","BNII"
434.312377929688,434.312377929688,424.552551269531,434.312377929688,497447,"2011-09-15","BNII"
434.312377929688,434.312377929688,424.552551269531,434.312377929688,159838,"2011-09-16","BNII"
414.792724609375,434.312377929688,414.792724609375,414.792724609375,637818,"2011-09-19","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,344268,"2011-09-20","BNII"
405.032897949219,414.792724609375,395.273071289062,405.032897949219,879626,"2011-09-21","BNII"
380.633331298828,400.152984619141,370.873504638672,380.633331298828,2969826,"2011-09-22","BNII"
385.513244628906,400.152984619141,351.353851318359,385.513244628906,648064,"2011-09-23","BNII"
395.273071289062,400.152984619141,370.873504638672,395.273071289062,2699330,"2011-09-26","BNII"
400.152984619141,409.912811279297,395.273071289062,400.152984619141,1935484,"2011-09-27","BNII"
414.792724609375,414.792724609375,400.152984619141,414.792724609375,922147,"2011-09-28","BNII"
409.912811279297,409.912811279297,395.273071289062,409.912811279297,803292,"2011-09-29","BNII"
409.912811279297,429.432464599609,405.032897949219,409.912811279297,71722,"2011-09-30","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,181867,"2011-10-03","BNII"
375.75341796875,380.633331298828,370.873504638672,375.75341796875,1174200,"2011-10-04","BNII"
375.75341796875,375.75341796875,375.75341796875,375.75341796875,1428303,"2011-10-05","BNII"
390.393157958984,390.393157958984,365.993591308594,390.393157958984,531771,"2011-10-06","BNII"
390.393157958984,400.152984619141,385.513244628906,390.393157958984,1315084,"2011-10-07","BNII"
400.152984619141,400.152984619141,375.75341796875,400.152984619141,160351,"2011-10-10","BNII"
409.912811279297,409.912811279297,390.393157958984,409.912811279297,843252,"2011-10-11","BNII"
414.792724609375,414.792724609375,400.152984619141,414.792724609375,140371,"2011-10-12","BNII"
409.912811279297,414.792724609375,400.152984619141,409.912811279297,1570724,"2011-10-13","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,260250,"2011-10-14","BNII"
419.672637939453,419.672637939453,409.912811279297,419.672637939453,1449820,"2011-10-17","BNII"
409.912811279297,414.792724609375,395.273071289062,409.912811279297,91702,"2011-10-18","BNII"
409.912811279297,414.792724609375,409.912811279297,409.912811279297,58914,"2011-10-19","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,88628,"2011-10-20","BNII"
414.792724609375,414.792724609375,405.032897949219,414.792724609375,57378,"2011-10-21","BNII"
419.672637939453,419.672637939453,400.152984619141,419.672637939453,822760,"2011-10-24","BNII"
409.912811279297,419.672637939453,405.032897949219,409.912811279297,388326,"2011-10-25","BNII"
409.912811279297,414.792724609375,395.273071289062,409.912811279297,939565,"2011-10-26","BNII"
419.672637939453,424.552551269531,400.152984619141,419.672637939453,1336601,"2011-10-27","BNII"
419.672637939453,434.312377929688,409.912811279297,419.672637939453,617838,"2011-10-28","BNII"
419.672637939453,419.672637939453,405.032897949219,419.672637939453,198773,"2011-10-31","BNII"
419.672637939453,429.432464599609,409.912811279297,419.672637939453,696221,"2011-11-01","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,1122970,"2011-11-02","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,1108625,"2011-11-03","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,216192,"2011-11-04","BNII"
409.912811279297,419.672637939453,400.152984619141,409.912811279297,177769,"2011-11-07","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,135760,"2011-11-08","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,165474,"2011-11-09","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,190577,"2011-11-10","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,52255,"2011-11-11","BNII"
424.552551269531,434.312377929688,409.912811279297,424.552551269531,394474,"2011-11-14","BNII"
419.672637939453,424.552551269531,409.912811279297,419.672637939453,119366,"2011-11-15","BNII"
424.552551269531,424.552551269531,409.912811279297,424.552551269531,47644,"2011-11-16","BNII"
419.672637939453,424.552551269531,409.912811279297,419.672637939453,182892,"2011-11-17","BNII"
414.792724609375,424.552551269531,414.792724609375,414.792724609375,30225,"2011-11-18","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,56353,"2011-11-21","BNII"
424.552551269531,424.552551269531,409.912811279297,424.552551269531,184941,"2011-11-22","BNII"
419.672637939453,419.672637939453,414.792724609375,419.672637939453,23053,"2011-11-23","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,219778,"2011-11-24","BNII"
400.152984619141,405.032897949219,400.152984619141,400.152984619141,39959,"2011-11-25","BNII"
400.152984619141,409.912811279297,400.152984619141,400.152984619141,112194,"2011-11-28","BNII"
395.273071289062,409.912811279297,395.273071289062,395.273071289062,126026,"2011-11-29","BNII"
405.032897949219,409.912811279297,395.273071289062,405.032897949219,57890,"2011-11-30","BNII"
405.032897949219,405.032897949219,405.032897949219,405.032897949219,0,"2011-12-01","BNII"
405.032897949219,409.912811279297,400.152984619141,405.032897949219,132686,"2011-12-02","BNII"
405.032897949219,409.912811279297,400.152984619141,405.032897949219,198773,"2011-12-05","BNII"
405.032897949219,405.032897949219,405.032897949219,405.032897949219,133199,"2011-12-06","BNII"
414.792724609375,414.792724609375,400.152984619141,414.792724609375,376031,"2011-12-07","BNII"
419.672637939453,419.672637939453,409.912811279297,419.672637939453,297648,"2011-12-08","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,60451,"2011-12-09","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,142420,"2011-12-12","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,290988,"2011-12-13","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,422650,"2011-12-14","BNII"
400.152984619141,409.912811279297,400.152984619141,400.152984619141,261787,"2011-12-15","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,365272,"2011-12-16","BNII"
409.912811279297,409.912811279297,409.912811279297,409.912811279297,0,"2011-12-19","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,418040,"2011-12-20","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,51742,"2011-12-21","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,286377,"2011-12-22","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,48156,"2011-12-23","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,71210,"2011-12-27","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,350415,"2011-12-28","BNII"
400.152984619141,414.792724609375,400.152984619141,400.152984619141,420089,"2011-12-29","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,588637,"2011-12-30","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,8709,"2012-01-02","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,153691,"2012-01-03","BNII"
405.032897949219,414.792724609375,405.032897949219,405.032897949219,152154,"2012-01-04","BNII"
405.032897949219,409.912811279297,400.152984619141,405.032897949219,570706,"2012-01-05","BNII"
405.032897949219,409.912811279297,365.993591308594,405.032897949219,197749,"2012-01-06","BNII"
405.032897949219,405.032897949219,400.152984619141,405.032897949219,328899,"2012-01-09","BNII"
405.032897949219,405.032897949219,400.152984619141,405.032897949219,606055,"2012-01-10","BNII"
405.032897949219,414.792724609375,400.152984619141,405.032897949219,2026674,"2012-01-11","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,694172,"2012-01-12","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,3,"2012-01-13","BNII"
409.912811279297,414.792724609375,409.912811279297,409.912811279297,650113,"2012-01-16","BNII"
458.711944580078,487.991455078125,405.032897949219,458.711944580078,15238996,"2012-01-17","BNII"
463.591857910156,483.111541748047,458.711944580078,463.591857910156,3117882,"2012-01-18","BNII"
458.711944580078,468.471801757812,453.83203125,458.711944580078,561485,"2012-01-19","BNII"
444.072204589844,463.591857910156,434.312377929688,444.072204589844,1418057,"2012-01-20","BNII"
434.312377929688,439.192291259766,434.312377929688,434.312377929688,278181,"2012-01-24","BNII"
439.192291259766,444.072204589844,434.312377929688,439.192291259766,379617,"2012-01-25","BNII"
444.072204589844,448.952117919922,439.192291259766,444.072204589844,586075,"2012-01-26","BNII"
444.072204589844,444.072204589844,439.192291259766,444.072204589844,260762,"2012-01-27","BNII"
448.952117919922,468.471801757812,429.432464599609,448.952117919922,2166533,"2012-01-30","BNII"
444.072204589844,448.952117919922,439.192291259766,444.072204589844,420601,"2012-01-31","BNII"
448.952117919922,448.952117919922,439.192291259766,448.952117919922,119879,"2012-02-01","BNII"
444.072204589844,458.711944580078,439.192291259766,444.072204589844,765382,"2012-02-02","BNII"
444.072204589844,444.072204589844,439.192291259766,444.072204589844,387814,"2012-02-03","BNII"
448.952117919922,448.952117919922,439.192291259766,448.952117919922,204921,"2012-02-06","BNII"
444.072204589844,448.952117919922,439.192291259766,444.072204589844,210556,"2012-02-07","BNII"
429.432464599609,439.192291259766,429.432464599609,429.432464599609,1029731,"2012-02-08","BNII"
434.312377929688,434.312377929688,429.432464599609,434.312377929688,326337,"2012-02-09","BNII"
434.312377929688,448.952117919922,429.432464599609,434.312377929688,585051,"2012-02-10","BNII"
439.192291259766,439.192291259766,434.312377929688,439.192291259766,127051,"2012-02-13","BNII"
429.432464599609,434.312377929688,424.552551269531,429.432464599609,1190082,"2012-02-14","BNII"
429.432464599609,439.192291259766,429.432464599609,429.432464599609,253590,"2012-02-15","BNII"
458.711944580078,468.471801757812,429.432464599609,458.711944580078,6848993,"2012-02-16","BNII"
468.471801757812,473.351715087891,458.711944580078,468.471801757812,2121963,"2012-02-17","BNII"
473.351715087891,473.351715087891,463.591857910156,473.351715087891,1447258,"2012-02-20","BNII"
478.231628417969,487.991455078125,473.351715087891,478.231628417969,5974489,"2012-02-21","BNII"
473.351715087891,478.231628417969,468.471801757812,473.351715087891,894482,"2012-02-22","BNII"
458.711944580078,473.351715087891,458.711944580078,458.711944580078,490787,"2012-02-23","BNII"
453.83203125,463.591857910156,434.312377929688,453.83203125,823272,"2012-02-24","BNII"
463.591857910156,463.591857910156,444.072204589844,463.591857910156,359125,"2012-02-27","BNII"
458.711944580078,463.591857910156,453.83203125,458.711944580078,331460,"2012-02-28","BNII"
463.591857910156,463.591857910156,453.83203125,463.591857910156,251028,"2012-02-29","BNII"
458.711944580078,468.471801757812,453.83203125,458.711944580078,218241,"2012-03-01","BNII"
458.711944580078,458.711944580078,448.952117919922,458.711944580078,1086596,"2012-03-02","BNII"
448.952117919922,463.591857910156,448.952117919922,448.952117919922,794071,"2012-03-05","BNII"
453.83203125,453.83203125,448.952117919922,453.83203125,1076350,"2012-03-06","BNII"
448.952117919922,453.83203125,448.952117919922,448.952117919922,322239,"2012-03-07","BNII"
448.952117919922,448.952117919922,444.072204589844,448.952117919922,114756,"2012-03-08","BNII"
448.952117919922,453.83203125,448.952117919922,448.952117919922,2,"2012-03-09","BNII"
453.83203125,458.711944580078,448.952117919922,453.83203125,56353,"2012-03-12","BNII"
448.952117919922,448.952117919922,444.072204589844,448.952117919922,257176,"2012-03-13","BNII"
453.83203125,453.83203125,444.072204589844,453.83203125,213630,"2012-03-14","BNII"
444.072204589844,453.83203125,444.072204589844,444.072204589844,414453,"2012-03-15","BNII"
448.952117919922,448.952117919922,444.072204589844,448.952117919922,114243,"2012-03-16","BNII"
444.072204589844,448.952117919922,444.072204589844,444.072204589844,48156,"2012-03-19","BNII"
444.072204589844,448.952117919922,439.192291259766,444.072204589844,381666,"2012-03-20","BNII"
444.072204589844,444.072204589844,439.192291259766,444.072204589844,53279,"2012-03-21","BNII"
439.192291259766,448.952117919922,439.192291259766,439.192291259766,215167,"2012-03-22","BNII"
434.312377929688,439.192291259766,434.312377929688,434.312377929688,692635,"2012-03-26","BNII"
434.312377929688,434.312377929688,429.432464599609,434.312377929688,148568,"2012-03-27","BNII"
439.192291259766,444.072204589844,429.432464599609,439.192291259766,215167,"2012-03-28","BNII"
444.072204589844,444.072204589844,434.312377929688,444.072204589844,110145,"2012-03-29","BNII"
439.192291259766,444.072204589844,434.312377929688,439.192291259766,113219,"2012-03-30","BNII"
444.072204589844,444.072204589844,439.192291259766,444.072204589844,314042,"2012-04-02","BNII"
444.072204589844,444.072204589844,444.072204589844,444.072204589844,0,"2012-04-03","BNII"
458.711944580078,468.471801757812,453.83203125,458.711944580078,1012312,"2012-04-04","BNII"
453.83203125,463.591857910156,453.83203125,453.83203125,198261,"2012-04-05","BNII"
458.711944580078,458.711944580078,448.952117919922,458.711944580078,259225,"2012-04-09","BNII"
453.83203125,458.711944580078,444.072204589844,453.83203125,433409,"2012-04-10","BNII"
453.83203125,458.711944580078,448.952117919922,453.83203125,784337,"2012-04-11","BNII"
453.83203125,453.83203125,448.952117919922,453.83203125,402670,"2012-04-12","BNII"
453.83203125,453.83203125,448.952117919922,453.83203125,256152,"2012-04-13","BNII"
458.711944580078,458.711944580078,448.952117919922,458.711944580078,557386,"2012-04-16","BNII"
453.83203125,458.711944580078,444.072204589844,453.83203125,438019,"2012-04-17","BNII"
453.83203125,458.711944580078,448.952117919922,453.83203125,93751,"2012-04-18","BNII"
458.711944580078,458.711944580078,444.072204589844,458.711944580078,297648,"2012-04-19","BNII"
448.952117919922,453.83203125,439.192291259766,448.952117919922,363223,"2012-04-20","BNII"
444.072204589844,448.952117919922,444.072204589844,444.072204589844,817124,"2012-04-23","BNII"
448.952117919922,453.83203125,444.072204589844,448.952117919922,549189,"2012-04-24","BNII"
453.83203125,453.83203125,444.072204589844,453.83203125,193138,"2012-04-25","BNII"
448.952117919922,453.83203125,439.192291259766,448.952117919922,315579,"2012-04-26","BNII"
448.952117919922,453.83203125,439.192291259766,448.952117919922,472344,"2012-04-27","BNII"
448.952117919922,453.83203125,448.952117919922,448.952117919922,367834,"2012-04-30","BNII"
463.591857910156,487.991455078125,453.83203125,463.591857910156,5115868,"2012-05-01","BNII"
463.591857910156,487.991455078125,453.83203125,463.591857910156,3,"2012-05-02","BNII"
473.351715087891,497.751281738281,468.471801757812,473.351715087891,4524669,"2012-05-03","BNII"
473.351715087891,478.231628417969,468.471801757812,473.351715087891,551239,"2012-05-04","BNII"
458.711944580078,468.471801757812,453.83203125,458.711944580078,1212623,"2012-05-07","BNII"
468.471801757812,468.471801757812,448.952117919922,468.471801757812,1181373,"2012-05-08","BNII"
468.471801757812,468.471801757812,453.83203125,468.471801757812,560460,"2012-05-09","BNII"
473.351715087891,478.231628417969,458.711944580078,473.351715087891,563022,"2012-05-10","BNII"
473.351715087891,473.351715087891,463.591857910156,473.351715087891,1398077,"2012-05-11","BNII"
458.711944580078,478.231628417969,458.711944580078,458.711944580078,234122,"2012-05-14","BNII"
463.591857910156,463.591857910156,448.952117919922,463.591857910156,450827,"2012-05-15","BNII"
453.83203125,458.711944580078,439.192291259766,453.83203125,1821240,"2012-05-16","BNII"
453.83203125,453.83203125,439.192291259766,453.83203125,1152684,"2012-05-21","BNII"
458.711944580078,458.711944580078,439.192291259766,458.711944580078,1431377,"2012-05-22","BNII"
448.952117919922,458.711944580078,439.192291259766,448.952117919922,1567138,"2012-05-23","BNII"
448.952117919922,458.711944580078,439.192291259766,448.952117919922,979013,"2012-05-24","BNII"
439.192291259766,448.952117919922,434.312377929688,439.192291259766,1366827,"2012-05-25","BNII"
444.072204589844,444.072204589844,419.672637939453,444.072204589844,867843,"2012-05-28","BNII"
453.83203125,458.711944580078,434.312377929688,453.83203125,490274,"2012-05-29","BNII"
453.83203125,453.83203125,444.072204589844,453.83203125,1225943,"2012-05-30","BNII"
444.072204589844,453.83203125,434.312377929688,444.072204589844,523574,"2012-05-31","BNII"
434.312377929688,439.192291259766,434.312377929688,434.312377929688,223364,"2012-06-01","BNII"
409.912811279297,429.432464599609,409.912811279297,409.912811279297,375006,"2012-06-04","BNII"
419.672637939453,419.672637939453,405.032897949219,419.672637939453,856572,"2012-06-05","BNII"
414.792724609375,424.552551269531,409.912811279297,414.792724609375,473368,"2012-06-06","BNII"
419.672637939453,419.672637939453,414.792724609375,419.672637939453,532796,"2012-06-07","BNII"
419.672637939453,424.552551269531,414.792724609375,419.672637939453,824809,"2012-06-08","BNII"
424.552551269531,429.432464599609,424.552551269531,424.552551269531,174183,"2012-06-11","BNII"
424.552551269531,424.552551269531,424.552551269531,424.552551269531,14856,"2012-06-12","BNII"
429.432464599609,429.432464599609,414.792724609375,429.432464599609,189040,"2012-06-13","BNII"
414.792724609375,429.432464599609,414.792724609375,414.792724609375,155740,"2012-06-14","BNII"
414.792724609375,419.672637939453,414.792724609375,414.792724609375,200823,"2012-06-15","BNII"
424.552551269531,424.552551269531,414.792724609375,424.552551269531,85042,"2012-06-18","BNII"
414.792724609375,419.672637939453,414.792724609375,414.792724609375,177257,"2012-06-19","BNII"
419.672637939453,424.552551269531,414.792724609375,419.672637939453,143445,"2012-06-20","BNII"
414.792724609375,424.552551269531,414.792724609375,414.792724609375,387301,"2012-06-21","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,1146024,"2012-06-22","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,49181,"2012-06-25","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,39959,"2012-06-26","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,323263,"2012-06-27","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,92214,"2012-06-28","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,98362,"2012-06-29","BNII"
419.672637939453,419.672637939453,414.792724609375,419.672637939453,75821,"2012-07-02","BNII"
424.552551269531,424.552551269531,419.672637939453,424.552551269531,78894,"2012-07-03","BNII"
424.552551269531,424.552551269531,419.672637939453,424.552551269531,29201,"2012-07-04","BNII"
424.552551269531,424.552551269531,419.672637939453,424.552551269531,59939,"2012-07-05","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,281254,"2012-07-06","BNII"
405.032897949219,414.792724609375,405.032897949219,405.032897949219,154715,"2012-07-09","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,141908,"2012-07-10","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,400621,"2012-07-11","BNII"
400.152984619141,405.032897949219,400.152984619141,400.152984619141,82480,"2012-07-12","BNII"
405.032897949219,405.032897949219,395.273071289062,405.032897949219,1574310,"2012-07-13","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,320702,"2012-07-16","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,1210062,"2012-07-17","BNII"
405.032897949219,414.792724609375,405.032897949219,405.032897949219,379617,"2012-07-18","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,256664,"2012-07-19","BNII"
405.032897949219,405.032897949219,400.152984619141,405.032897949219,399597,"2012-07-20","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,585563,"2012-07-23","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,369883,"2012-07-24","BNII"
400.152984619141,400.152984619141,390.393157958984,400.152984619141,253590,"2012-07-25","BNII"
390.393157958984,400.152984619141,390.393157958984,390.393157958984,897044,"2012-07-26","BNII"
405.032897949219,405.032897949219,395.273071289062,405.032897949219,206970,"2012-07-27","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,1990301,"2012-07-30","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,551751,"2012-07-31","BNII"
409.912811279297,409.912811279297,400.152984619141,409.912811279297,896019,"2012-08-01","BNII"
405.032897949219,414.792724609375,395.273071289062,405.032897949219,658823,"2012-08-02","BNII"
395.273071289062,405.032897949219,395.273071289062,395.273071289062,375518,"2012-08-03","BNII"
400.152984619141,405.032897949219,395.273071289062,400.152984619141,344268,"2012-08-06","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,510767,"2012-08-07","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,420601,"2012-08-08","BNII"
405.032897949219,405.032897949219,395.273071289062,405.032897949219,321726,"2012-08-09","BNII"
395.273071289062,405.032897949219,390.393157958984,395.273071289062,846838,"2012-08-10","BNII"
390.393157958984,400.152984619141,390.393157958984,390.393157958984,1940095,"2012-08-13","BNII"
400.152984619141,400.152984619141,390.393157958984,400.152984619141,138834,"2012-08-14","BNII"
405.032897949219,405.032897949219,390.393157958984,405.032897949219,453901,"2012-08-15","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,108608,"2012-08-16","BNII"
409.912811279297,409.912811279297,395.273071289062,409.912811279297,1768985,"2012-08-23","BNII"
414.792724609375,414.792724609375,400.152984619141,414.792724609375,486688,"2012-08-24","BNII"
414.792724609375,414.792724609375,414.792724609375,414.792724609375,5635,"2012-08-27","BNII"
424.552551269531,424.552551269531,409.912811279297,424.552551269531,2846873,"2012-08-28","BNII"
424.552551269531,429.432464599609,424.552551269531,424.552551269531,1223382,"2012-08-29","BNII"
424.552551269531,424.552551269531,409.912811279297,424.552551269531,304820,"2012-08-30","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,139346,"2012-08-31","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,192114,"2012-09-03","BNII"
400.152984619141,405.032897949219,400.152984619141,400.152984619141,178281,"2012-09-04","BNII"
400.152984619141,405.032897949219,390.393157958984,400.152984619141,3599960,"2012-09-05","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,213630,"2012-09-06","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,197749,"2012-09-07","BNII"
390.393157958984,400.152984619141,390.393157958984,390.393157958984,3224441,"2012-09-10","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,315066,"2012-09-11","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,138322,"2012-09-12","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,497447,"2012-09-13","BNII"
395.273071289062,405.032897949219,390.393157958984,395.273071289062,600932,"2012-09-14","BNII"
400.152984619141,405.032897949219,400.152984619141,400.152984619141,49693,"2012-09-17","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,130125,"2012-09-18","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,1109138,"2012-09-19","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,381154,"2012-09-20","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,25102,"2012-09-21","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,139346,"2012-09-24","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,265373,"2012-09-25","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,174183,"2012-09-26","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,91190,"2012-09-27","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,130125,"2012-09-28","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,41496,"2012-10-01","BNII"
395.273071289062,395.273071289062,395.273071289062,395.273071289062,78382,"2012-10-02","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,129612,"2012-10-03","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,103485,"2012-10-04","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,143957,"2012-10-05","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,362711,"2012-10-08","BNII"
395.273071289062,395.273071289062,395.273071289062,395.273071289062,360149,"2012-10-09","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,630646,"2012-10-10","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,297648,"2012-10-11","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,82480,"2012-10-12","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,97850,"2012-10-15","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,279718,"2012-10-16","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,504619,"2012-10-17","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,350415,"2012-10-18","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,154203,"2012-10-19","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,189552,"2012-10-22","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,326337,"2012-10-23","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,151642,"2012-10-24","BNII"
400.152984619141,405.032897949219,395.273071289062,400.152984619141,346829,"2012-10-25","BNII"
390.393157958984,400.152984619141,390.393157958984,390.393157958984,150105,"2012-10-29","BNII"
405.032897949219,414.792724609375,395.273071289062,405.032897949219,1972882,"2012-10-30","BNII"
400.152984619141,409.912811279297,400.152984619141,400.152984619141,831469,"2012-10-31","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,129100,"2012-11-01","BNII"
400.152984619141,409.912811279297,395.273071289062,400.152984619141,834031,"2012-11-02","BNII"
400.152984619141,405.032897949219,395.273071289062,400.152984619141,289964,"2012-11-05","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,75821,"2012-11-06","BNII"
400.152984619141,400.152984619141,400.152984619141,400.152984619141,130637,"2012-11-07","BNII"
390.393157958984,400.152984619141,390.393157958984,390.393157958984,496422,"2012-11-08","BNII"
400.152984619141,400.152984619141,390.393157958984,400.152984619141,674704,"2012-11-09","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,43545,"2012-11-12","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,54304,"2012-11-13","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,1785891,"2012-11-14","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,1158831,"2012-11-19","BNII"
380.633331298828,390.393157958984,380.633331298828,380.633331298828,1230042,"2012-11-20","BNII"
380.633331298828,385.513244628906,370.873504638672,380.633331298828,992332,"2012-11-21","BNII"
380.633331298828,385.513244628906,380.633331298828,380.633331298828,83505,"2012-11-22","BNII"
390.393157958984,390.393157958984,385.513244628906,390.393157958984,93239,"2012-11-23","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,344780,"2012-11-26","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,172646,"2012-11-27","BNII"
390.393157958984,390.393157958984,385.513244628906,390.393157958984,165474,"2012-11-28","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,110145,"2012-11-29","BNII"
380.633331298828,385.513244628906,380.633331298828,380.633331298828,215680,"2012-11-30","BNII"
390.393157958984,395.273071289062,375.75341796875,390.393157958984,1047661,"2012-12-03","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,65062,"2012-12-04","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,74796,"2012-12-05","BNII"
380.633331298828,385.513244628906,380.633331298828,380.633331298828,720299,"2012-12-06","BNII"
380.633331298828,380.633331298828,375.75341796875,380.633331298828,200823,"2012-12-07","BNII"
380.633331298828,380.633331298828,380.633331298828,380.633331298828,265885,"2012-12-10","BNII"
380.633331298828,380.633331298828,380.633331298828,380.633331298828,112194,"2012-12-11","BNII"
375.75341796875,380.633331298828,375.75341796875,375.75341796875,194675,"2012-12-12","BNII"
375.75341796875,380.633331298828,370.873504638672,375.75341796875,156765,"2012-12-13","BNII"
380.633331298828,380.633331298828,375.75341796875,380.633331298828,243344,"2012-12-14","BNII"
385.513244628906,390.393157958984,380.633331298828,385.513244628906,1661402,"2012-12-17","BNII"
395.273071289062,400.152984619141,385.513244628906,395.273071289062,885773,"2012-12-18","BNII"
390.393157958984,395.273071289062,385.513244628906,390.393157958984,352977,"2012-12-19","BNII"
390.393157958984,390.393157958984,385.513244628906,390.393157958984,1095306,"2012-12-20","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,172646,"2012-12-21","BNII"
385.513244628906,385.513244628906,385.513244628906,385.513244628906,3,"2012-12-26","BNII"
385.513244628906,395.273071289062,385.513244628906,385.513244628906,56353,"2012-12-27","BNII"
395.273071289062,395.273071289062,385.513244628906,395.273071289062,94263,"2012-12-28","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,170084,"2013-01-02","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,1539986,"2013-01-03","BNII"
395.273071289062,395.273071289062,395.273071289062,395.273071289062,148055,"2013-01-04","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,210044,"2013-01-07","BNII"
395.273071289062,395.273071289062,395.273071289062,395.273071289062,59427,"2013-01-08","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,892945,"2013-01-09","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,566095,"2013-01-10","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,67111,"2013-01-11","BNII"
400.152984619141,400.152984619141,395.273071289062,400.152984619141,1034854,"2013-01-14","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,434946,"2013-01-15","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,99386,"2013-01-16","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,775628,"2013-01-17","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,339657,"2013-01-18","BNII"
395.273071289062,400.152984619141,395.273071289062,395.273071289062,1538961,"2013-01-21","BNII"
395.273071289062,395.273071289062,395.273071289062,395.273071289062,0,"2013-01-22","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,131662,"2013-01-23","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,610154,"2013-01-25","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,1718267,"2013-01-28","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,229512,"2013-01-29","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,74796,"2013-01-30","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,764869,"2013-01-31","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,1410885,"2013-02-01","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,156252,"2013-02-04","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,597858,"2013-02-05","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,790997,"2013-02-06","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,134735,"2013-02-07","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,361686,"2013-02-08","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,28689,"2013-02-11","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,1004115,"2013-02-12","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,1101453,"2013-02-13","BNII"
395.273071289062,395.273071289062,385.513244628906,395.273071289062,1092744,"2013-02-14","BNII"
419.672637939453,434.312377929688,395.273071289062,419.672637939453,7205556,"2013-02-15","BNII"
409.912811279297,419.672637939453,405.032897949219,409.912811279297,1039464,"2013-02-18","BNII"
405.032897949219,414.792724609375,405.032897949219,405.032897949219,390375,"2013-02-19","BNII"
429.432464599609,444.072204589844,414.792724609375,429.432464599609,4482148,"2013-02-20","BNII"
414.792724609375,429.432464599609,414.792724609375,414.792724609375,1656279,"2013-02-21","BNII"
424.552551269531,429.432464599609,414.792724609375,424.552551269531,1200840,"2013-02-22","BNII"
419.672637939453,448.952117919922,419.672637939453,419.672637939453,3124542,"2013-02-25","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,2702916,"2013-02-26","BNII"
414.792724609375,419.672637939453,409.912811279297,414.792724609375,494885,"2013-02-27","BNII"
414.792724609375,424.552551269531,414.792724609375,414.792724609375,1651668,"2013-02-28","BNII"
424.552551269531,424.552551269531,414.792724609375,424.552551269531,688024,"2013-03-01","BNII"
424.552551269531,424.552551269531,424.552551269531,424.552551269531,0,"2013-03-04","BNII"
419.672637939453,424.552551269531,409.912811279297,419.672637939453,835567,"2013-03-05","BNII"
419.672637939453,424.552551269531,409.912811279297,419.672637939453,1069690,"2013-03-06","BNII"
419.672637939453,424.552551269531,414.792724609375,419.672637939453,1408323,"2013-03-07","BNII"
419.672637939453,419.672637939453,414.792724609375,419.672637939453,220803,"2013-03-08","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,476442,"2013-03-11","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,765894,"2013-03-13","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,434946,"2013-03-14","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,280230,"2013-03-15","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,379105,"2013-03-18","BNII"
409.912811279297,429.432464599609,409.912811279297,409.912811279297,4132756,"2013-03-19","BNII"
419.672637939453,419.672637939453,414.792724609375,419.672637939453,796632,"2013-03-20","BNII"
414.792724609375,429.432464599609,414.792724609375,414.792724609375,1151659,"2013-03-21","BNII"
414.792724609375,429.432464599609,414.792724609375,414.792724609375,650113,"2013-03-22","BNII"
409.912811279297,414.792724609375,409.912811279297,409.912811279297,246418,"2013-03-25","BNII"
409.912811279297,414.792724609375,405.032897949219,409.912811279297,1096330,"2013-03-26","BNII"
414.792724609375,414.792724609375,405.032897949219,414.792724609375,2633242,"2013-03-27","BNII"
405.032897949219,414.792724609375,405.032897949219,405.032897949219,2626070,"2013-03-28","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,1371950,"2013-04-01","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,2072269,"2013-04-02","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,2072269,"2013-04-03","BNII"
414.792724609375,414.792724609375,405.032897949219,414.792724609375,3532848,"2013-04-04","BNII"
409.912811279297,424.552551269531,409.912811279297,409.912811279297,13080147,"2013-04-05","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,477979,"2013-04-08","BNII"
409.912811279297,419.672637939453,409.912811279297,409.912811279297,431872,"2013-04-09","BNII"
409.912811279297,409.912811279297,405.032897949219,409.912811279297,89653,"2013-04-10","BNII"
409.912811279297,414.792724609375,409.912811279297,409.912811279297,407794,"2013-04-11","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,255127,"2013-04-12","BNII"
414.792724609375,414.792724609375,409.912811279297,414.792724609375,34836,"2013-04-15","BNII"
414.792724609375,414.792724609375,390.393157958984,414.792724609375,516402,"2013-04-16","BNII"
409.912811279297,414.792724609375,409.912811279297,409.912811279297,571731,"2013-04-17","BNII"
409.912811279297,419.672637939453,405.032897949219,409.912811279297,587612,"2013-04-18","BNII"
405.032897949219,409.912811279297,400.152984619141,405.032897949219,563534,"2013-04-19","BNII"
409.912811279297,414.792724609375,409.912811279297,414.792724609375,436483,"2013-04-22","BNII"
414.792724609375,414.792724609375,414.792724609375,414.792724609375,0,"2013-04-23","BNII"
405.032897949219,409.912811279297,405.032897949219,405.032897949219,977476,"2013-04-24","BNII"
400.152984619141,405.032897949219,390.393157958984,395.273071289062,339657,"2013-04-25","BNII"
395.273071289062,400.152984619141,390.393157958984,395.273071289062,971840,"2013-04-26","BNII"
395.273071289062,395.273071289062,390.393157958984,395.273071289062,314554,"2013-04-29","BNII"
395.273071289062,395.273071289062,390.393157958984,390.393157958984,146518,"2013-04-30","BNII"
390.393157958984,395.273071289062,390.393157958984,390.393157958984,393961,"2013-05-01","BNII"
390.393157958984,390.393157958984,385.513244628906,390.393157958984,458512,"2013-05-02","BNII"
400.152984619141,400.152984619141,380.633331298828,385.513244628906,495398,"2013-05-03","BNII"
390.393157958984,390.393157958984,385.513244628906,385.513244628906,835055,"2013-05-06","BNII"
385.513244628906,395.273071289062,385.513244628906,395.273071289062,2244404,"2013-05-07","BNII"
390.393157958984,395.273071289062,390.393157958984,395.273071289062,244369,"2013-05-08","BNII"
395.273071289062,395.273071289062,390.393157958984,390.393157958984,577366,"2013-05-10","BNII"
390.393157958984,390.393157958984,385.513244628906,385.513244628906,633207,"2013-05-13","BNII"
390.393157958984,395.273071289062,385.513244628906,395.273071289062,575317,"2013-05-14","BNII"
395.273071289062,400.152984619141,380.633331298828,380.633331298828,1220820,"2013-05-15","BNII"
341.594024658203,390.393157958984,341.594024658203,385.513244628906,3,"2013-05-16","BNII"
380.633331298828,390.393157958984,380.633331298828,390.393157958984,298160,"2013-05-17","BNII"
380.633331298828,395.273071289062,380.633331298828,385.513244628906,102973,"2013-05-20","BNII"
385.513244628906,390.393157958984,385.513244628906,385.513244628906,733107,"2013-05-21","BNII"
390.393157958984,390.393157958984,390.393157958984,390.393157958984,79407,"2013-05-22","BNII"
380.633331298828,390.393157958984,380.633331298828,380.633331298828,261275,"2013-05-23","BNII"
380.633331298828,390.393157958984,370.873504638672,370.873504638672,3560000,"2013-05-24","BNII"
370.873504638672,380.633331298828,370.873504638672,370.873504638672,333509,"2013-05-27","BNII"
375.75341796875,385.513244628906,375.75341796875,385.513244628906,162912,"2013-05-28","BNII"
375.75341796875,385.513244628906,370.873504638672,385.513244628906,788435,"2013-05-29","BNII"
375.75341796875,380.633331298828,375.75341796875,375.75341796875,212606,"2013-05-30","BNII"
385.513244628906,385.513244628906,375.75341796875,380.633331298828,535870,"2013-05-31","BNII"
370.873504638672,380.633331298828,370.873504638672,380.633331298828,683925,"2013-06-03","BNII"
375.75341796875,375.75341796875,375.75341796875,375.75341796875,243344,"2013-06-04","BNII"
370.873504638672,375.75341796875,361.113677978516,375.75341796875,880138,"2013-06-05","BNII"
375.75341796875,375.75341796875,361.113677978516,361.113677978516,1690091,"2013-06-07","BNII"
361.113677978516,361.113677978516,351.353851318359,351.353851318359,2496969,"2013-06-10","BNII"
356.233764648438,356.233764648438,351.353851318359,356.233764648438,561485,"2013-06-11","BNII"
351.353851318359,356.233764648438,341.594024658203,341.594024658203,1622979,"2013-06-12","BNII"
346.473937988281,351.353851318359,341.594024658203,346.473937988281,258201,"2013-06-13","BNII"
351.353851318359,356.233764648438,341.594024658203,346.473937988281,617326,"2013-06-14","BNII"
331.834197998047,356.233764648438,331.834197998047,346.473937988281,1408836,"2013-06-17","BNII"
351.353851318359,356.233764648438,341.594024658203,341.594024658203,999505,"2013-06-18","BNII"
351.353851318359,356.233764648438,351.353851318359,356.233764648438,404720,"2013-06-19","BNII"
361.113677978516,361.113677978516,346.473937988281,346.473937988281,596321,"2013-06-20","BNII"
346.473937988281,351.353851318359,336.714111328125,351.353851318359,449802,"2013-06-21","BNII"
346.473937988281,346.473937988281,341.594024658203,346.473937988281,772554,"2013-06-24","BNII"
346.473937988281,346.473937988281,336.714111328125,341.594024658203,215680,"2013-06-25","BNII"
346.473937988281,351.353851318359,341.594024658203,341.594024658203,394986,"2013-06-26","BNII"
341.594024658203,351.353851318359,336.714111328125,336.714111328125,831981,"2013-06-27","BNII"
341.594024658203,356.233764648438,336.714111328125,336.714111328125,1295616,"2013-06-28","BNII"
336.714111328125,365.993591308594,331.834197998047,356.233764648438,3,"2013-07-01","BNII"
351.353851318359,356.233764648438,346.473937988281,346.473937988281,122440,"2013-07-02","BNII"
351.353851318359,351.353851318359,341.594024658203,341.594024658203,514865,"2013-07-03","BNII"
341.594024658203,351.353851318359,341.594024658203,346.473937988281,242832,"2013-07-04","BNII"
344.203796386719,344.203796386719,334.369384765625,334.369384765625,749919,"2013-07-05","BNII"
329.452209472656,349.121002197266,329.452209472656,344.203796386719,1144452,"2013-07-08","BNII"
334.369384765625,349.121002197266,334.369384765625,349.121002197266,215569,"2013-07-09","BNII"
339.286590576172,339.286590576172,319.617797851562,334.369384765625,753986,"2013-07-10","BNII"
324.535003662109,334.369384765625,319.617797851562,324.535003662109,2291447,"2013-07-11","BNII"
314.700622558594,324.535003662109,314.700622558594,314.700622558594,1485094,"2013-07-12","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,2438381,"2013-07-15","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,672639,"2013-07-16","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,7007549,"2013-07-17","BNII"
319.617797851562,319.617797851562,304.8662109375,309.783416748047,18740859,"2013-07-18","BNII"
309.783416748047,309.783416748047,304.8662109375,309.783416748047,2091638,"2013-07-19","BNII"
309.783416748047,319.617797851562,309.783416748047,309.783416748047,4859475,"2013-07-22","BNII"
319.617797851562,319.617797851562,309.783416748047,314.700622558594,4999291,"2013-07-23","BNII"
309.783416748047,319.617797851562,309.783416748047,319.617797851562,885158,"2013-07-24","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,1329009,"2013-07-25","BNII"
319.617797851562,319.617797851562,309.783416748047,309.783416748047,1914708,"2013-07-26","BNII"
314.700622558594,314.700622558594,304.8662109375,304.8662109375,1132250,"2013-07-29","BNII"
309.783416748047,314.700622558594,304.8662109375,304.8662109375,567904,"2013-07-30","BNII"
304.8662109375,314.700622558594,304.8662109375,309.783416748047,567904,"2013-07-31","BNII"
309.783416748047,309.783416748047,309.783416748047,309.783416748047,178455,"2013-08-01","BNII"
304.8662109375,309.783416748047,304.8662109375,309.783416748047,699077,"2013-08-02","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,83380,"2013-08-12","BNII"
309.783416748047,319.617797851562,309.783416748047,314.700622558594,1196820,"2013-08-13","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,267428,"2013-08-14","BNII"
319.617797851562,334.369384765625,319.617797851562,334.369384765625,3128306,"2013-08-15","BNII"
334.369384765625,334.369384765625,314.700622558594,324.535003662109,156084,"2013-08-16","BNII"
324.535003662109,324.535003662109,314.700622558594,314.700622558594,565871,"2013-08-19","BNII"
314.700622558594,314.700622558594,304.8662109375,309.783416748047,1003620,"2013-08-20","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,568413,"2013-08-21","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,593325,"2013-08-22","BNII"
319.617797851562,324.535003662109,314.700622558594,314.700622558594,2004190,"2013-08-23","BNII"
314.700622558594,324.535003662109,314.700622558594,324.535003662109,224213,"2013-08-26","BNII"
314.700622558594,319.617797851562,304.8662109375,304.8662109375,496726,"2013-08-27","BNII"
304.8662109375,319.617797851562,304.8662109375,314.700622558594,614171,"2013-08-28","BNII"
314.700622558594,324.535003662109,309.783416748047,314.700622558594,870414,"2013-08-29","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,436224,"2013-08-30","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,132189,"2013-09-02","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,214553,"2013-09-03","BNII"
309.783416748047,319.617797851562,309.783416748047,319.617797851562,288782,"2013-09-04","BNII"
319.617797851562,319.617797851562,309.783416748047,319.617797851562,142865,"2013-09-05","BNII"
309.783416748047,319.617797851562,309.783416748047,314.700622558594,23387,"2013-09-06","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,5592,"2013-09-09","BNII"
314.700622558594,324.535003662109,314.700622558594,324.535003662109,439783,"2013-09-10","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,249125,"2013-09-11","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,456560,"2013-09-12","BNII"
319.617797851562,319.617797851562,309.783416748047,319.617797851562,338099,"2013-09-13","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,94057,"2013-09-16","BNII"
319.617797851562,324.535003662109,319.617797851562,319.617797851562,2353474,"2013-09-17","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,38131,"2013-09-18","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,373180,"2013-09-19","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,1361548,"2013-09-20","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,3952963,"2013-09-23","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,2366693,"2013-09-24","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,1438319,"2013-09-25","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,927866,"2013-09-26","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,569938,"2013-09-27","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,1638128,"2013-09-30","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,170320,"2013-10-01","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,4067,"2013-10-02","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,158118,"2013-10-03","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,1974702,"2013-10-04","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,831266,"2013-10-07","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,105751,"2013-10-08","BNII"
314.700622558594,314.700622558594,309.783416748047,309.783416748047,5394841,"2013-10-09","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,770255,"2013-10-10","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,1228850,"2013-10-11","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,1204954,"2013-10-16","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,2481596,"2013-10-17","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,565362,"2013-10-18","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,2210609,"2013-10-21","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,6424391,"2013-10-22","BNII"
314.700622558594,319.617797851562,314.700622558594,319.617797851562,134222,"2013-10-23","BNII"
319.617797851562,319.617797851562,314.700622558594,319.617797851562,387415,"2013-10-24","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,2572095,"2013-10-25","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,299459,"2013-10-28","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,770764,"2013-10-29","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,270987,"2013-10-30","BNII"
314.700622558594,319.617797851562,314.700622558594,314.700622558594,363011,"2013-10-31","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,3558,"2013-11-01","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,419446,"2013-11-04","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,57451,"2013-11-06","BNII"
314.700622558594,314.700622558594,314.700622558594,314.700622558594,101683,"2013-11-07","BNII"
309.783416748047,319.617797851562,309.783416748047,319.617797851562,528756,"2013-11-08","BNII"
319.617797851562,319.617797851562,314.700622558594,314.700622558594,532315,"2013-11-11","BNII"
309.783416748047,319.617797851562,309.783416748047,309.783416748047,1306130,"2013-11-12","BNII"
304.8662109375,304.8662109375,299.949005126953,304.8662109375,1361039,"2013-11-13","BNII"
304.8662109375,309.783416748047,304.8662109375,309.783416748047,163711,"2013-11-14","BNII"
304.8662109375,314.700622558594,304.8662109375,314.700622558594,505877,"2013-11-15","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,286240,"2013-11-18","BNII"
309.783416748047,314.700622558594,309.783416748047,309.783416748047,122529,"2013-11-19","BNII"
309.783416748047,309.783416748047,304.8662109375,304.8662109375,259294,"2013-11-20","BNII"
304.8662109375,309.783416748047,304.8662109375,309.783416748047,408769,"2013-11-21","BNII"
314.700622558594,314.700622558594,309.783416748047,314.700622558594,339115,"2013-11-22","BNII"
309.783416748047,314.700622558594,309.783416748047,314.700622558594,331489,"2013-11-25","BNII"
309.783416748047,314.700622558594,304.8662109375,309.783416748047,525197,"2013-11-26","BNII"
314.700622558594,314.700622558594,309.783416748047,309.783416748047,265395,"2013-11-27","BNII"
309.783416748047,314.700622558594,309.783416748047,309.783416748047,544009,"2013-11-28","BNII"
309.783416748047,309.783416748047,309.783416748047,309.783416748047,655861,"2013-11-29","BNII"
314.700622558594,314.700622558594,309.783416748047,309.783416748047,276071,"2013-12-02","BNII"
309.783416748047,314.700622558594,309.783416748047,309.783416748047,329964,"2013-12-03","BNII"
309.783416748047,309.783416748047,309.783416748047,309.783416748047,330981,"2013-12-04","BNII"
309.783416748047,314.700622558594,309.783416748047,309.783416748047,294375,"2013-12-05","BNII"
309.783416748047,314.700622558594,304.8662109375,304.8662109375,1098186,"2013-12-06","BNII"
299.949005126953,304.8662109375,299.949005126953,299.949005126953,134731,"2013-12-09","BNII"
299.949005126953,309.783416748047,299.949005126953,309.783416748047,714838,"2013-12-10","BNII"
304.8662109375,304.8662109375,299.949005126953,299.949005126953,111343,"2013-12-11","BNII"
304.8662109375,304.8662109375,304.8662109375,304.8662109375,45757,"2013-12-12","BNII"
304.8662109375,309.783416748047,304.8662109375,304.8662109375,359961,"2013-12-13","BNII"
309.783416748047,309.783416748047,304.8662109375,304.8662109375,158626,"2013-12-16","BNII"
304.8662109375,304.8662109375,304.8662109375,304.8662109375,588241,"2013-12-17","BNII"
304.8662109375,304.8662109375,299.949005126953,299.949005126953,330981,"2013-12-18","BNII"
304.8662109375,304.8662109375,304.8662109375,304.8662109375,253701,"2013-12-19","BNII"
304.8662109375,309.783416748047,304.8662109375,309.783416748047,266920,"2013-12-20","BNII"
304.8662109375,304.8662109375,299.949005126953,299.949005126953,1016,"2013-12-23","BNII"
299.949005126953,299.949005126953,299.949005126953,299.949005126953,10168,"2013-12-24","BNII"
299.949005126953,299.949005126953,299.949005126953,299.949005126953,30505,"2013-12-27","BNII"
299.949005126953,304.8662109375,299.949005126953,304.8662109375,492150,"2013-12-30","BNII"
304.8662109375,304.8662109375,304.8662109375,304.8662109375,82363,"2014-01-02","BNII"
304.8662109375,304.8662109375,299.949005126953,299.949005126953,1525,"2014-01-03","BNII"
299.949005126953,299.949005126953,299.949005126953,299.949005126953,116326,"2014-01-06","BNII"
299.949005126953,299.949005126953,296.015258789062,299.949005126953,183641,"2014-01-07","BNII"
299.949005126953,299.949005126953,299.949005126953,299.949005126953,54604,"2014-01-08","BNII"
298.965576171875,304.8662109375,298.965576171875,304.8662109375,154254,"2014-01-09","BNII"
303.882781982422,314.700622558594,303.882781982422,303.882781982422,1650330,"2014-01-10","BNII"
304.8662109375,306.833099365234,304.8662109375,304.8662109375,236923,"2014-01-13","BNII"
307.816528320312,309.783416748047,299.949005126953,304.8662109375,527332,"2014-01-15","BNII"
304.8662109375,314.700622558594,303.882781982422,304.8662109375,636948,"2014-01-16","BNII"
304.8662109375,304.8662109375,303.882781982422,303.882781982422,5185,"2014-01-17","BNII"
303.882781982422,309.783416748047,302.899322509766,304.8662109375,461238,"2014-01-20","BNII"
304.8662109375,312.733734130859,304.8662109375,310.766845703125,317355,"2014-01-21","BNII"
305.849639892578,305.849639892578,304.8662109375,304.8662109375,12913,"2014-01-22","BNII"
306.833099365234,314.700622558594,306.833099365234,313.717163085938,570955,"2014-01-23","BNII"
311.750305175781,311.750305175781,311.750305175781,311.750305175781,39250,"2014-01-24","BNII"
309.783416748047,309.783416748047,304.8662109375,304.8662109375,309525,"2014-01-27","BNII"
304.8662109375,304.8662109375,304.8662109375,304.8662109375,0,"2014-01-28","BNII"
306.833099365234,311.750305175781,306.833099365234,310.766845703125,16472,"2014-01-29","BNII"
310.766845703125,310.766845703125,310.766845703125,310.766845703125,0,"2014-01-30","BNII"
306.833099365234,306.833099365234,304.8662109375,304.8662109375,173574,"2014-02-03","BNII"
304.8662109375,304.8662109375,299.949005126953,304.8662109375,1034532,"2014-02-04","BNII"
304.8662109375,306.833099365234,304.8662109375,304.8662109375,63450,"2014-02-05","BNII"
307.816528320312,311.750305175781,306.833099365234,308.799957275391,413243,"2014-02-06","BNII"
308.799957275391,313.717163085938,304.8662109375,304.8662109375,1411576,"2014-02-07","BNII"
304.8662109375,304.8662109375,300.932464599609,304.8662109375,163609,"2014-02-10","BNII"
303.882781982422,304.8662109375,299.949005126953,303.882781982422,197673,"2014-02-11","BNII"
303.882781982422,304.8662109375,302.899322509766,302.899322509766,194114,"2014-02-12","BNII"
304.8662109375,307.816528320312,300.932464599609,301.915893554688,11591,"2014-02-13","BNII"
302.899322509766,303.882781982422,301.915893554688,302.899322509766,165439,"2014-02-14","BNII"
302.899322509766,302.899322509766,298.965576171875,298.965576171875,1688766,"2014-02-17","BNII"
298.965576171875,301.915893554688,298.965576171875,298.965576171875,194724,"2014-02-18","BNII"
298.965576171875,299.949005126953,298.965576171875,298.965576171875,650573,"2014-02-19","BNII"
298.965576171875,304.8662109375,297.982147216797,299.949005126953,2726451,"2014-02-20","BNII"
300.932464599609,307.816528320312,300.932464599609,304.8662109375,1465367,"2014-02-21","BNII"
304.8662109375,304.8662109375,303.882781982422,303.882781982422,504047,"2014-02-24","BNII"
304.8662109375,304.8662109375,298.965576171875,298.965576171875,1165908,"2014-02-25","BNII"
301.915893554688,301.915893554688,297.982147216797,299.949005126953,872448,"2014-02-26","BNII"
304.8662109375,304.8662109375,296.998687744141,297.982147216797,439884,"2014-02-27","BNII"
300.932464599609,304.8662109375,299.949005126953,300.932464599609,1446555,"2014-02-28","BNII"
304.8662109375,308.799957275391,301.915893554688,308.799957275391,1121573,"2014-03-03","BNII"
308.799957275391,313.717163085938,307.816528320312,310.766845703125,343996,"2014-03-04","BNII"
320.601257324219,320.601257324219,309.783416748047,310.766845703125,579496,"2014-03-05","BNII"
319.617797851562,319.617797851562,310.766845703125,311.750305175781,128731,"2014-03-06","BNII"
314.700622558594,317.650939941406,310.766845703125,311.750305175781,596274,"2014-03-07","BNII"
319.617797851562,319.617797851562,308.799957275391,309.783416748047,1215834,"2014-03-10","BNII"
314.700622558594,314.700622558594,304.8662109375,313.717163085938,461441,"2014-03-11","BNII"
313.717163085938,313.717163085938,308.799957275391,310.766845703125,124461,"2014-03-12","BNII"
308.799957275391,312.733734130859,304.8662109375,308.799957275391,103514,"2014-03-13","BNII"
308.799957275391,312.733734130859,308.799957275391,311.750305175781,254413,"2014-03-14","BNII"
310.766845703125,313.717163085938,306.833099365234,313.717163085938,214553,"2014-03-17","BNII"
311.750305175781,313.717163085938,309.783416748047,309.783416748047,168591,"2014-03-18","BNII"
310.766845703125,312.733734130859,309.783416748047,309.783416748047,69856,"2014-03-19","BNII"
309.783416748047,312.733734130859,304.8662109375,304.8662109375,252887,"2014-03-20","BNII"
308.799957275391,314.700622558594,306.833099365234,306.833099365234,844790,"2014-03-21","BNII"
310.766845703125,315.684051513672,307.816528320312,310.766845703125,1468621,"2014-03-24","BNII"
308.799957275391,312.733734130859,306.833099365234,312.733734130859,106259,"2014-03-25","BNII"
311.750305175781,315.684051513672,309.783416748047,311.750305175781,777983,"2014-03-26","BNII"
311.750305175781,311.750305175781,309.783416748047,311.750305175781,2338,"2014-03-27","BNII"
309.783416748047,312.733734130859,309.783416748047,311.750305175781,110530,"2014-03-28","BNII"
311.750305175781,311.750305175781,302.899322509766,302.899322509766,931730,"2014-04-01","BNII"
304.8662109375,309.783416748047,300.932464599609,304.8662109375,711075,"2014-04-02","BNII"
304.8662109375,308.799957275391,304.8662109375,308.799957275391,20946,"2014-04-03","BNII"
305.849639892578,308.799957275391,305.849639892578,306.833099365234,142052,"2014-04-04","BNII"
306.833099365234,309.783416748047,304.8662109375,305.849639892578,151407,"2014-04-07","BNII"
305.849639892578,308.799957275391,305.849639892578,308.799957275391,43113,"2014-04-08","BNII"
308.799957275391,308.799957275391,308.799957275391,308.799957275391,0,"2014-04-09","BNII"
308.799957275391,311.750305175781,304.8662109375,308.799957275391,590783,"2014-04-10","BNII"
308.799957275391,309.783416748047,304.8662109375,305.849639892578,421479,"2014-04-11","BNII"
304.8662109375,305.849639892578,299.949005126953,305.849639892578,102599,"2014-04-14","BNII"
304.8662109375,307.816528320312,304.8662109375,304.8662109375,47588,"2014-04-15","BNII"
304.8662109375,308.799957275391,304.8662109375,308.799957275391,38843,"2014-04-16","BNII"
305.849639892578,307.816528320312,304.8662109375,304.8662109375,81550,"2014-04-17","BNII"
307.816528320312,307.816528320312,304.8662109375,304.8662109375,165846,"2014-04-21","BNII"
307.816528320312,307.816528320312,304.8662109375,304.8662109375,121308,"2014-04-22","BNII"
304.8662109375,305.849639892578,304.8662109375,304.8662109375,935187,"2014-04-23","BNII"
305.849639892578,307.816528320312,304.8662109375,306.833099365234,27352,"2014-04-24","BNII"
306.833099365234,307.816528320312,304.8662109375,307.816528320312,52062,"2014-04-25","BNII"
304.8662109375,304.8662109375,299.949005126953,299.949005126953,637558,"2014-04-28","BNII"
300.932464599609,304.8662109375,299.949005126953,299.949005126953,654844,"2014-04-29","BNII"
299.949005126953,300.932464599609,296.998687744141,299.949005126953,370637,"2014-04-30","BNII"
299.949005126953,299.949005126953,298.965576171875,298.965576171875,60298,"2014-05-02","BNII"
298.965576171875,298.965576171875,295.031829833984,296.998687744141,521740,"2014-05-05","BNII"
298.965576171875,304.8662109375,297.982147216797,299.949005126953,645998,"2014-05-06","BNII"
299.949005126953,299.949005126953,295.031829833984,298.965576171875,522045,"2014-05-07","BNII"
299.949005126953,299.949005126953,293.06494140625,297.982147216797,333116,"2014-05-08","BNII"
298.965576171875,298.965576171875,295.031829833984,296.015258789062,214654,"2014-05-09","BNII"
296.015258789062,298.965576171875,295.031829833984,296.015258789062,284104,"2014-05-12","BNII"
297.982147216797,299.949005126953,296.015258789062,296.015258789062,85211,"2014-05-13","BNII"
299.949005126953,300.932464599609,296.998687744141,296.998687744141,597596,"2014-05-14","BNII"
299.949005126953,299.949005126953,296.015258789062,296.015258789062,155373,"2014-05-16","BNII"
296.998687744141,300.932464599609,296.015258789062,296.998687744141,88668,"2014-05-19","BNII"
294.048370361328,297.982147216797,287.164306640625,294.048370361328,315220,"2014-05-20","BNII"
294.048370361328,295.031829833984,293.06494140625,294.048370361328,79110,"2014-05-21","BNII"
293.06494140625,295.031829833984,290.114624023438,293.06494140625,325286,"2014-05-22","BNII"
295.031829833984,296.015258789062,291.098052978516,295.031829833984,274444,"2014-05-23","BNII"
296.998687744141,296.998687744141,295.031829833984,296.998687744141,251871,"2014-05-26","BNII"
290.114624023438,295.031829833984,290.114624023438,290.114624023438,447511,"2014-05-28","BNII"
296.015258789062,299.949005126953,285.197418212891,296.015258789062,1483467,"2014-05-30","BNII"
290.114624023438,292.081512451172,289.131195068359,290.114624023438,170320,"2014-06-02","BNII"
292.081512451172,292.081512451172,289.131195068359,292.081512451172,70975,"2014-06-03","BNII"
287.164306640625,292.081512451172,287.164306640625,287.164306640625,402058,"2014-06-04","BNII"
291.098052978516,291.098052978516,287.164306640625,287.164306640625,74737,"2014-06-05","BNII"
285.197418212891,288.147735595703,285.197418212891,285.197418212891,461238,"2014-06-06","BNII"
289.131195068359,289.131195068359,284.213989257812,289.131195068359,393008,"2014-06-09","BNII"
289.131195068359,289.131195068359,288.147735595703,289.131195068359,41995,"2014-06-10","BNII"
289.131195068359,290.114624023438,284.213989257812,289.131195068359,442426,"2014-06-11","BNII"
289.131195068359,292.081512451172,286.180877685547,289.131195068359,83279,"2014-06-12","BNII"
290.114624023438,290.114624023438,290.114624023438,290.114624023438,5084,"2014-06-13","BNII"
288.147735595703,288.147735595703,284.213989257812,288.147735595703,506182,"2014-06-16","BNII"
288.147735595703,288.147735595703,285.197418212891,288.147735595703,172455,"2014-06-17","BNII"
290.114624023438,290.114624023438,287.164306640625,290.114624023438,183437,"2014-06-18","BNII"
290.114624023438,291.098052978516,286.180877685547,290.114624023438,388229,"2014-06-19","BNII"
287.164306640625,287.164306640625,286.180877685547,287.164306640625,174387,"2014-06-20","BNII"
290.114624023438,290.114624023438,287.164306640625,290.114624023438,166965,"2014-06-23","BNII"
287.164306640625,287.164306640625,287.164306640625,287.164306640625,21963,"2014-06-24","BNII"
290.114624023438,290.114624023438,286.180877685547,290.114624023438,1830,"2014-06-25","BNII"
285.197418212891,290.114624023438,285.197418212891,285.197418212891,146628,"2014-06-26","BNII"
285.197418212891,285.197418212891,285.197418212891,285.197418212891,915,"2014-06-27","BNII"
286.180877685547,290.114624023438,284.213989257812,286.180877685547,164727,"2014-06-30","BNII"
285.197418212891,287.164306640625,285.197418212891,285.197418212891,445579,"2014-07-01","BNII"
285.197418212891,287.164306640625,284.213989257812,285.197418212891,324371,"2014-07-02","BNII"
285.197418212891,289.131195068359,285.197418212891,285.197418212891,613459,"2014-07-03","BNII"
284.213989257812,285.197418212891,283.230560302734,284.213989257812,174286,"2014-07-04","BNII"
284.213989257812,285.197418212891,283.230560302734,284.213989257812,650777,"2014-07-07","BNII"
283.230560302734,284.213989257812,281.263671875,283.230560302734,294781,"2014-07-08","BNII"
283.230560302734,283.230560302734,283.230560302734,283.230560302734,0,"2014-07-09","BNII"
285.197418212891,288.147735595703,283.230560302734,285.197418212891,660843,"2014-07-10","BNII"
290.114624023438,290.114624023438,285.197418212891,290.114624023438,1003925,"2014-07-11","BNII"
287.164306640625,287.164306640625,283.230560302734,287.164306640625,45045,"2014-07-14","BNII"
289.131195068359,289.131195068359,288.147735595703,289.131195068359,29081,"2014-07-15","BNII"
287.164306640625,289.131195068359,286.180877685547,287.164306640625,60298,"2014-07-16","BNII"
287.164306640625,288.147735595703,286.180877685547,287.164306640625,23895,"2014-07-17","BNII"
285.197418212891,285.197418212891,277.329895019531,285.197418212891,187098,"2014-07-18","BNII"
286.180877685547,288.147735595703,283.230560302734,286.180877685547,185064,"2014-07-21","BNII"
286.180877685547,288.147735595703,286.180877685547,286.180877685547,177235,"2014-07-22","BNII"
287.164306640625,287.164306640625,287.164306640625,287.164306640625,309729,"2014-07-23","BNII"
289.131195068359,290.114624023438,288.147735595703,289.131195068359,39148,"2014-07-24","BNII"
290.114624023438,291.098052978516,289.131195068359,290.114624023438,460628,"2014-07-25","BNII"
290.114624023438,295.031829833984,290.114624023438,290.114624023438,122122,"2014-08-04","BNII"
294.048370361328,296.998687744141,290.114624023438,294.048370361328,23590,"2014-08-05","BNII"
290.114624023438,294.048370361328,290.114624023438,290.114624023438,416294,"2014-08-06","BNII"
295.031829833984,295.031829833984,289.131195068359,295.031829833984,74127,"2014-08-07","BNII"
285.197418212891,295.031829833984,277.329895019531,285.197418212891,693687,"2014-08-08","BNII"
288.147735595703,288.147735595703,286.180877685547,288.147735595703,165236,"2014-08-11","BNII"
294.048370361328,295.031829833984,289.131195068359,294.048370361328,610307,"2014-08-12","BNII"
293.06494140625,295.031829833984,289.131195068359,293.06494140625,756731,"2014-08-13","BNII"
293.06494140625,293.06494140625,290.114624023438,293.06494140625,686773,"2014-08-14","BNII"
295.031829833984,295.031829833984,293.06494140625,295.031829833984,732632,"2014-08-15","BNII"
295.031829833984,296.015258789062,282.247100830078,295.031829833984,570751,"2014-08-18","BNII"
294.048370361328,295.031829833984,294.048370361328,294.048370361328,526112,"2014-08-19","BNII"
294.048370361328,294.048370361328,294.048370361328,294.048370361328,0,"2014-08-20","BNII"
291.098052978516,291.098052978516,286.180877685547,291.098052978516,124664,"2014-08-21","BNII"
290.114624023438,291.098052978516,288.147735595703,290.114624023438,87854,"2014-08-22","BNII"
292.081512451172,292.081512451172,289.131195068359,292.081512451172,304136,"2014-08-25","BNII"
294.048370361328,295.031829833984,290.114624023438,294.048370361328,146018,"2014-08-26","BNII"
288.147735595703,296.015258789062,286.180877685547,288.147735595703,763036,"2014-08-27","BNII"
291.098052978516,291.098052978516,286.180877685547,291.098052978516,5592,"2014-08-28","BNII"
286.180877685547,291.098052978516,286.180877685547,286.180877685547,107581,"2014-08-29","BNII"
287.164306640625,287.164306640625,286.180877685547,287.164306640625,9253,"2014-09-01","BNII"
286.180877685547,288.147735595703,284.213989257812,286.180877685547,127511,"2014-09-02","BNII"
286.180877685547,289.131195068359,286.180877685547,286.180877685547,560380,"2014-09-03","BNII"
287.164306640625,288.147735595703,285.197418212891,287.164306640625,7829,"2014-09-04","BNII"
287.164306640625,288.147735595703,285.197418212891,287.164306640625,25624,"2014-09-05","BNII"
292.081512451172,294.048370361328,287.164306640625,292.081512451172,416395,"2014-09-08","BNII"
290.114624023438,290.114624023438,284.213989257812,290.114624023438,341658,"2014-09-09","BNII"
290.114624023438,290.114624023438,290.114624023438,290.114624023438,101,"2014-09-10","BNII"
286.180877685547,286.180877685547,286.180877685547,286.180877685547,341658,"2014-09-11","BNII"
284.213989257812,286.180877685547,284.213989257812,284.213989257812,57654,"2014-09-12","BNII"
284.213989257812,285.197418212891,283.230560302734,284.213989257812,46774,"2014-09-15","BNII"
284.213989257812,284.213989257812,283.230560302734,284.213989257812,1423,"2014-09-16","BNII"
284.213989257812,289.131195068359,284.213989257812,284.213989257812,123851,"2014-09-17","BNII"
282.247100830078,284.213989257812,282.247100830078,282.247100830078,124054,"2014-09-18","BNII"
285.197418212891,285.197418212891,283.230560302734,285.197418212891,1321,"2014-09-19","BNII"
283.230560302734,285.197418212891,283.230560302734,283.230560302734,10473,"2014-09-22","BNII"
289.131195068359,290.114624023438,282.247100830078,289.131195068359,1007281,"2014-09-23","BNII"
287.164306640625,289.131195068359,287.164306640625,287.164306640625,171235,"2014-09-24","BNII"
291.098052978516,294.048370361328,288.147735595703,291.098052978516,156694,"2014-09-25","BNII"
287.164306640625,290.114624023438,285.197418212891,287.164306640625,46876,"2014-09-26","BNII"
285.197418212891,288.147735595703,285.197418212891,285.197418212891,215366,"2014-09-29","BNII"
287.164306640625,288.147735595703,287.164306640625,287.164306640625,11998,"2014-09-30","BNII"
288.147735595703,289.131195068359,287.164306640625,288.147735595703,2440,"2014-10-01","BNII"
265.528625488281,288.147735595703,260.611450195312,265.528625488281,291222,"2014-10-02","BNII"
283.230560302734,285.197418212891,267.495513916016,283.230560302734,182929,"2014-10-03","BNII"
283.230560302734,283.230560302734,283.230560302734,283.230560302734,305,"2014-10-06","BNII"
275.363037109375,280.280242919922,272.412719726562,275.363037109375,136764,"2014-10-07","BNII"
285.197418212891,285.197418212891,274.379577636719,285.197418212891,313593,"2014-10-08","BNII"
278.313354492188,280.280242919922,276.346466064453,278.313354492188,79313,"2014-10-09","BNII"
275.363037109375,276.346466064453,275.363037109375,275.363037109375,42605,"2014-10-10","BNII"
275.363037109375,275.363037109375,275.363037109375,275.363037109375,20641,"2014-10-13","BNII"
273.396148681641,275.363037109375,270.445831298828,273.396148681641,15557,"2014-10-14","BNII"
274.379577636719,274.379577636719,273.396148681641,274.379577636719,56739,"2014-10-15","BNII"
275.363037109375,275.363037109375,271.429260253906,275.363037109375,509843,"2014-10-16","BNII"
275.363037109375,276.346466064453,272.412719726562,275.363037109375,163914,"2014-10-17","BNII"
273.396148681641,279.296783447266,273.396148681641,273.396148681641,33860,"2014-10-20","BNII"
274.379577636719,274.379577636719,270.445831298828,274.379577636719,132900,"2014-10-21","BNII"
272.412719726562,274.379577636719,272.412719726562,272.412719726562,5694,"2014-10-22","BNII"
275.363037109375,280.280242919922,273.396148681641,275.363037109375,455239,"2014-10-23","BNII"
276.346466064453,277.329895019531,276.346466064453,276.346466064453,38131,"2014-10-24","BNII"
277.329895019531,277.329895019531,275.363037109375,277.329895019531,37724,"2014-10-27","BNII"
270.445831298828,276.346466064453,270.445831298828,270.445831298828,548889,"2014-10-28","BNII"
269.46240234375,270.445831298828,265.528625488281,269.46240234375,374501,"2014-10-29","BNII"
267.495513916016,269.46240234375,265.528625488281,267.495513916016,925120,"2014-10-30","BNII"
269.46240234375,269.46240234375,265.528625488281,269.46240234375,44435,"2014-10-31","BNII"
266.512084960938,269.46240234375,263.561767578125,266.512084960938,92023,"2014-11-03","BNII"
265.528625488281,267.495513916016,264.545196533203,265.528625488281,1931,"2014-11-04","BNII"
266.512084960938,266.512084960938,264.545196533203,266.512084960938,24709,"2014-11-05","BNII"
267.495513916016,267.495513916016,265.528625488281,267.495513916016,6202,"2014-11-06","BNII"
266.512084960938,274.379577636719,263.561767578125,266.512084960938,90803,"2014-11-07","BNII"
266.512084960938,267.495513916016,264.545196533203,266.512084960938,14642,"2014-11-10","BNII"
256.677673339844,266.512084960938,246.843292236328,256.677673339844,512893,"2014-11-11","BNII"
256.677673339844,261.594879150391,255.694244384766,256.677673339844,149577,"2014-11-12","BNII"
257.6611328125,264.545196533203,256.677673339844,257.6611328125,88465,"2014-11-13","BNII"
260.611450195312,260.611450195312,257.6611328125,260.611450195312,12405,"2014-11-14","BNII"
260.611450195312,261.594879150391,250.777053833008,260.611450195312,160457,"2014-11-17","BNII"
259.627990722656,260.611450195312,259.627990722656,259.627990722656,14032,"2014-11-18","BNII"
253.72737121582,269.46240234375,250.777053833008,253.72737121582,340234,"2014-11-19","BNII"
255.694244384766,259.627990722656,254.710800170898,255.694244384766,52367,"2014-11-20","BNII"
253.72737121582,257.6611328125,253.72737121582,253.72737121582,268038,"2014-11-21","BNII"
251.760482788086,256.677673339844,250.777053833008,251.760482788086,639083,"2014-11-24","BNII"
248.810165405273,253.72737121582,245.859848022461,248.810165405273,1522717,"2014-11-25","BNII"
249.793609619141,252.743927001953,246.843292236328,249.793609619141,26437,"2014-11-26","BNII"
247.826721191406,250.777053833008,247.826721191406,247.826721191406,943220,"2014-11-27","BNII"
253.72737121582,253.72737121582,248.810165405273,253.72737121582,877532,"2014-11-28","BNII"
253.72737121582,253.72737121582,241.926086425781,248.810165405273,387517,"2014-12-01","BNII"
248.810165405273,250.777053833008,245.859848022461,245.859848022461,547161,"2014-12-02","BNII"
248.810165405273,248.810165405273,241.926086425781,242.909530639648,255328,"2014-12-03","BNII"
245.859848022461,245.859848022461,231.108261108398,231.108261108398,730904,"2014-12-04","BNII"
235.042022705078,255.694244384766,232.091705322266,244.876403808594,3369602,"2014-12-05","BNII"
246.666763305664,246.666763305664,233.73664855957,236.720520019531,1836975,"2014-12-08","BNII"
236.720520019531,242.688262939453,236.720520019531,239.704391479492,2821769,"2014-12-09","BNII"
238.709777832031,241.693649291992,237.715148925781,238.709777832031,206912,"2014-12-10","BNII"
237.715148925781,238.709777832031,236.720520019531,237.715148925781,1227096,"2014-12-11","BNII"
236.720520019531,238.709777832031,220.806533813477,226.774276733398,3304967,"2014-12-12","BNII"
227.768905639648,227.768905639648,223.790405273438,223.790405273438,3175772,"2014-12-15","BNII"
224.785034179688,224.785034179688,220.806533813477,221.801162719727,1672390,"2014-12-16","BNII"
220.806533813477,221.801162719727,220.806533813477,221.801162719727,451527,"2014-12-17","BNII"
220.806533813477,225.779663085938,220.806533813477,220.806533813477,10030624,"2014-12-18","BNII"
218.817291259766,221.801162719727,217.822662353516,217.822662353516,1126656,"2014-12-19","BNII"
220.806533813477,220.806533813477,212.849548339844,212.849548339844,844640,"2014-12-22","BNII"
216.828048706055,216.828048706055,208.871047973633,209.865676879883,849969,"2014-12-23","BNII"
213.844177246094,213.844177246094,205.887176513672,206.881805419922,238381,"2014-12-24","BNII"
206.881805419922,209.865676879883,205.887176513672,206.881805419922,462184,"2014-12-29","BNII"
206.881805419922,207.876434326172,203.897933959961,206.881805419922,251954,"2014-12-30","BNII"
206.881805419922,207.876434326172,206.881805419922,206.881805419922,17996,"2015-01-02","BNII"
206.881805419922,209.865676879883,205.887176513672,208.871047973633,98931,"2015-01-05","BNII"
203.897933959961,207.876434326172,203.897933959961,203.897933959961,1144754,"2015-01-06","BNII"
203.897933959961,206.881805419922,202.903305053711,205.887176513672,212542,"2015-01-07","BNII"
206.881805419922,208.871047973633,205.887176513672,207.876434326172,621239,"2015-01-08","BNII"
207.876434326172,207.876434326172,204.892547607422,205.887176513672,154430,"2015-01-09","BNII"
207.876434326172,208.871047973633,203.897933959961,203.897933959961,160663,"2015-01-12","BNII"
205.887176513672,207.876434326172,203.897933959961,206.881805419922,57911,"2015-01-13","BNII"
203.897933959961,206.881805419922,203.897933959961,205.887176513672,42126,"2015-01-14","BNII"
205.887176513672,206.881805419922,203.897933959961,205.887176513672,389594,"2015-01-15","BNII"
212.849548339844,212.849548339844,204.892547607422,207.876434326172,345859,"2015-01-16","BNII"
207.876434326172,212.849548339844,207.876434326172,209.865676879883,406384,"2015-01-19","BNII"
211.854919433594,211.854919433594,208.871047973633,208.871047973633,180771,"2015-01-20","BNII"
206.881805419922,208.871047973633,204.892547607422,207.876434326172,554279,"2015-01-21","BNII"
206.881805419922,206.881805419922,203.897933959961,203.897933959961,619027,"2015-01-22","BNII"
206.881805419922,207.876434326172,204.892547607422,206.881805419922,100540,"2015-01-23","BNII"
206.881805419922,206.881805419922,203.897933959961,203.897933959961,10154,"2015-01-26","BNII"
204.892547607422,204.892547607422,200.9140625,203.897933959961,134523,"2015-01-27","BNII"
204.892547607422,205.887176513672,202.903305053711,202.903305053711,193942,"2015-01-28","BNII"
202.903305053711,203.897933959961,198.9248046875,202.903305053711,141762,"2015-01-29","BNII"
202.903305053711,202.903305053711,199.91943359375,201.908676147461,194948,"2015-01-30","BNII"
201.908676147461,202.903305053711,198.9248046875,202.903305053711,233052,"2015-02-02","BNII"
200.9140625,200.9140625,198.9248046875,200.9140625,47455,"2015-02-03","BNII"
199.91943359375,200.9140625,195.940933227539,197.930191040039,789142,"2015-02-04","BNII"
197.930191040039,199.91943359375,195.940933227539,197.930191040039,193641,"2015-02-05","BNII"
197.930191040039,200.9140625,196.935562133789,198.9248046875,224205,"2015-02-06","BNII"
199.91943359375,200.9140625,197.930191040039,198.9248046875,492648,"2015-02-09","BNII"
197.930191040039,198.9248046875,196.935562133789,198.9248046875,476360,"2015-02-10","BNII"
199.91943359375,199.91943359375,197.930191040039,197.930191040039,747216,"2015-02-11","BNII"
197.930191040039,197.930191040039,197.930191040039,197.930191040039,79527,"2015-02-12","BNII"
197.930191040039,198.9248046875,197.930191040039,197.930191040039,77717,"2015-02-13","BNII"
197.930191040039,199.91943359375,195.940933227539,199.91943359375,371597,"2015-02-16","BNII"
197.930191040039,200.9140625,197.930191040039,200.9140625,904,"2015-02-17","BNII"
198.9248046875,201.908676147461,198.9248046875,200.9140625,73796,"2015-02-18","BNII"
200.9140625,203.897933959961,200.9140625,200.9140625,180872,"2015-02-20","BNII"
202.903305053711,206.881805419922,200.9140625,202.903305053711,1446878,"2015-02-23","BNII"
201.908676147461,202.903305053711,198.9248046875,199.91943359375,143672,"2015-02-24","BNII"
198.9248046875,203.897933959961,196.935562133789,203.897933959961,351288,"2015-02-25","BNII"
199.91943359375,200.9140625,197.930191040039,197.930191040039,109388,"2015-02-26","BNII"
197.930191040039,202.903305053711,197.930191040039,200.9140625,119944,"2015-02-27","BNII"
200.9140625,200.9140625,197.930191040039,199.91943359375,46047,"2015-03-02","BNII"
198.9248046875,202.903305053711,198.9248046875,198.9248046875,727611,"2015-03-03","BNII"
202.903305053711,218.817291259766,200.9140625,203.897933959961,596004,"2015-03-04","BNII"
201.908676147461,206.881805419922,201.908676147461,201.908676147461,176046,"2015-03-05","BNII"
200.9140625,203.897933959961,200.9140625,202.903305053711,1269122,"2015-03-06","BNII"
202.903305053711,202.903305053711,199.91943359375,199.91943359375,1157221,"2015-03-09","BNII"
200.9140625,200.9140625,199.91943359375,199.91943359375,461480,"2015-03-10","BNII"
198.9248046875,201.908676147461,198.9248046875,198.9248046875,94508,"2015-03-11","BNII"
199.91943359375,199.91943359375,197.930191040039,198.9248046875,31670,"2015-03-12","BNII"
198.9248046875,199.91943359375,198.9248046875,199.91943359375,12768,"2015-03-13","BNII"
198.9248046875,198.9248046875,198.9248046875,198.9248046875,86665,"2015-03-16","BNII"
201.908676147461,201.908676147461,198.9248046875,199.91943359375,2213801,"2015-03-17","BNII"
199.91943359375,199.91943359375,195.940933227539,195.940933227539,484605,"2015-03-18","BNII"
198.9248046875,200.9140625,195.940933227539,196.935562133789,517884,"2015-03-19","BNII"
196.935562133789,196.935562133789,194.946319580078,195.940933227539,1158729,"2015-03-20","BNII"
197.930191040039,198.9248046875,193.951690673828,194.946319580078,382456,"2015-03-23","BNII"
198.9248046875,198.9248046875,193.951690673828,195.940933227539,327058,"2015-03-24","BNII"
194.946319580078,195.940933227539,192.957061767578,193.951690673828,275480,"2015-03-25","BNII"
194.946319580078,194.946319580078,190.967819213867,192.957061767578,179364,"2015-03-26","BNII"
190.967819213867,192.957061767578,190.967819213867,191.962448120117,286037,"2015-03-27","BNII"
191.962448120117,198.9248046875,191.962448120117,192.957061767578,346764,"2015-03-30","BNII"
191.962448120117,197.930191040039,189.973190307617,193.951690673828,126379,"2015-03-31","BNII"
192.957061767578,194.946319580078,191.962448120117,191.962448120117,333794,"2015-04-01","BNII"
191.962448120117,195.940933227539,191.962448120117,192.957061767578,446098,"2015-04-02","BNII"
192.957061767578,198.9248046875,192.957061767578,198.9248046875,267739,"2015-04-06","BNII"
195.940933227539,198.9248046875,193.951690673828,198.9248046875,929295,"2015-04-07","BNII"
194.946319580078,198.9248046875,194.946319580078,195.940933227539,925073,"2015-04-08","BNII"
194.946319580078,200.9140625,194.946319580078,197.930191040039,177655,"2015-04-09","BNII"
194.946319580078,199.91943359375,193.951690673828,198.9248046875,251753,"2015-04-10","BNII"
198.9248046875,199.91943359375,194.946319580078,198.9248046875,405178,"2015-04-13","BNII"
197.930191040039,199.91943359375,197.930191040039,198.9248046875,128591,"2015-04-14","BNII"
198.9248046875,203.897933959961,198.9248046875,200.9140625,253563,"2015-04-15","BNII"
198.9248046875,200.9140625,196.935562133789,198.9248046875,1100214,"2015-04-16","BNII"
198.9248046875,198.9248046875,197.930191040039,198.9248046875,214050,"2015-04-17","BNII"
197.930191040039,197.930191040039,196.935562133789,196.935562133789,20108,"2015-04-20","BNII"
197.930191040039,198.9248046875,194.946319580078,196.935562133789,356516,"2015-04-21","BNII"
196.935562133789,196.935562133789,195.940933227539,196.935562133789,25336,"2015-04-22","BNII"
197.930191040039,197.930191040039,196.935562133789,196.935562133789,191831,"2015-04-23","BNII"
196.935562133789,197.930191040039,196.935562133789,196.935562133789,444590,"2015-04-24","BNII"
195.940933227539,195.940933227539,188.978576660156,194.946319580078,336911,"2015-04-27","BNII"
195.940933227539,195.940933227539,192.957061767578,192.957061767578,3719,"2015-04-28","BNII"
191.962448120117,191.962448120117,188.978576660156,189.973190307617,414830,"2015-04-29","BNII"
190.967819213867,193.951690673828,189.973190307617,192.957061767578,224205,"2015-04-30","BNII"
185.000076293945,193.951690673828,184.005447387695,193.951690673828,73696,"2015-05-04","BNII"
193.951690673828,194.946319580078,191.962448120117,191.962448120117,179565,"2015-05-05","BNII"
193.951690673828,193.951690673828,193.951690673828,193.951690673828,502,"2015-05-06","BNII"
193.951690673828,193.951690673828,190.967819213867,191.962448120117,243911,"2015-05-07","BNII"
189.973190307617,189.973190307617,186.989318847656,188.978576660156,563428,"2015-05-08","BNII"
192.957061767578,193.951690673828,190.967819213867,191.962448120117,89682,"2015-05-11","BNII"
192.957061767578,196.935562133789,192.957061767578,194.946319580078,286037,"2015-05-12","BNII"
195.940933227539,196.935562133789,193.951690673828,194.946319580078,96719,"2015-05-13","BNII"
194.946319580078,194.946319580078,190.967819213867,194.946319580078,25135,"2015-05-15","BNII"
197.930191040039,198.9248046875,194.946319580078,196.935562133789,27045,"2015-05-18","BNII"
195.940933227539,195.940933227539,188.978576660156,195.940933227539,260701,"2015-05-19","BNII"
195.940933227539,196.935562133789,188.978576660156,194.946319580078,291768,"2015-05-20","BNII"
194.946319580078,195.940933227539,194.946319580078,195.940933227539,197863,"2015-05-21","BNII"
194.946319580078,196.935562133789,191.962448120117,195.940933227539,175845,"2015-05-22","BNII"
196.935562133789,196.935562133789,195.940933227539,195.940933227539,28352,"2015-05-25","BNII"
196.935562133789,196.935562133789,192.957061767578,194.946319580078,367374,"2015-05-26","BNII"
193.951690673828,195.940933227539,192.957061767578,195.940933227539,92296,"2015-05-27","BNII"
195.940933227539,198.9248046875,194.946319580078,194.946319580078,53185,"2015-05-28","BNII"
194.946319580078,197.930191040039,192.957061767578,193.951690673828,515973,"2015-05-29","BNII"
193.951690673828,193.951690673828,193.951690673828,193.951690673828,157647,"2015-06-01","BNII"
189.973190307617,196.935562133789,189.973190307617,196.935562133789,121654,"2015-06-03","BNII"
196.935562133789,197.930191040039,190.967819213867,194.946319580078,46349,"2015-06-04","BNII"
197.930191040039,198.9248046875,195.940933227539,195.940933227539,104662,"2015-06-05","BNII"
198.9248046875,199.91943359375,193.951690673828,199.91943359375,213849,"2015-06-08","BNII"
199.91943359375,199.91943359375,192.957061767578,193.951690673828,108985,"2015-06-09","BNII"
193.951690673828,197.930191040039,192.957061767578,194.946319580078,30865,"2015-06-10","BNII"
194.946319580078,197.930191040039,193.951690673828,193.951690673828,22319,"2015-06-11","BNII"
193.951690673828,197.930191040039,192.957061767578,192.957061767578,119643,"2015-06-12","BNII"
192.957061767578,193.951690673828,188.978576660156,193.951690673828,876914,"2015-06-15","BNII"
193.951690673828,193.951690673828,192.957061767578,192.957061767578,10154,"2015-06-16","BNII"
194.946319580078,194.946319580078,189.973190307617,190.967819213867,64446,"2015-06-17","BNII"
193.951690673828,193.951690673828,188.978576660156,188.978576660156,112504,"2015-06-18","BNII"
189.973190307617,189.973190307617,188.978576660156,189.973190307617,193540,"2015-06-19","BNII"
197.930191040039,197.930191040039,190.967819213867,190.967819213867,55397,"2015-06-22","BNII"
190.967819213867,190.967819213867,184.005447387695,190.967819213867,98529,"2015-06-23","BNII"
191.962448120117,191.962448120117,185.000076293945,188.978576660156,119341,"2015-06-24","BNII"
188.978576660156,189.973190307617,181.021575927734,188.978576660156,402363,"2015-06-25","BNII"
196.935562133789,196.935562133789,185.000076293945,185.000076293945,7942,"2015-06-26","BNII"
195.940933227539,195.940933227539,184.005447387695,184.005447387695,83146,"2015-06-29","BNII"
184.005447387695,185.994705200195,179.032333374023,181.021575927734,228729,"2015-06-30","BNII"
188.978576660156,188.978576660156,181.021575927734,182.016204833984,36596,"2015-07-01","BNII"
187.983947753906,188.978576660156,183.010818481445,183.010818481445,95312,"2015-07-02","BNII"
184.005447387695,185.994705200195,184.005447387695,184.005447387695,34183,"2015-07-03","BNII"
198.9248046875,198.9248046875,177.043075561523,183.010818481445,207113,"2015-07-06","BNII"
184.005447387695,186.989318847656,182.016204833984,186.989318847656,32776,"2015-07-07","BNII"
185.000076293945,185.000076293945,179.032333374023,185.000076293945,43936,"2015-07-08","BNII"
185.000076293945,186.989318847656,177.043075561523,186.989318847656,88777,"2015-07-09","BNII"
186.989318847656,186.989318847656,179.032333374023,179.032333374023,21616,"2015-07-10","BNII"
179.032333374023,185.994705200195,177.043075561523,185.000076293945,21716,"2015-07-13","BNII"
185.994705200195,186.989318847656,185.994705200195,186.989318847656,5529,"2015-07-14","BNII"
184.005447387695,184.005447387695,182.016204833984,182.016204833984,33479,"2015-07-15","BNII"
182.016204833984,186.989318847656,182.016204833984,186.989318847656,84353,"2015-07-22","BNII"
186.989318847656,186.989318847656,181.021575927734,181.021575927734,27045,"2015-07-23","BNII"
183.010818481445,183.010818481445,182.016204833984,182.016204833984,2111,"2015-07-24","BNII"
182.016204833984,185.000076293945,179.032333374023,182.016204833984,603,"2015-07-27","BNII"
182.016204833984,182.016204833984,175.053833007812,181.021575927734,274576,"2015-07-28","BNII"
175.053833007812,175.053833007812,175.053833007812,175.053833007812,804,"2015-07-29","BNII"
179.032333374023,179.032333374023,175.053833007812,175.053833007812,187809,"2015-07-30","BNII"
179.032333374023,211.854919433594,179.032333374023,188.978576660156,2154180,"2015-07-31","BNII"
188.978576660156,198.9248046875,188.978576660156,196.935562133789,510745,"2015-08-03","BNII"
196.935562133789,196.935562133789,191.962448120117,193.951690673828,10355,"2015-08-04","BNII"
189.973190307617,193.951690673828,177.043075561523,188.978576660156,131104,"2015-08-05","BNII"
184.005447387695,190.967819213867,184.005447387695,189.973190307617,4825,"2015-08-06","BNII"
190.967819213867,190.967819213867,177.043075561523,179.032333374023,125977,"2015-08-07","BNII"
179.032333374023,179.032333374023,173.064590454102,175.053833007812,350283,"2015-08-10","BNII"
179.032333374023,179.032333374023,175.053833007812,175.053833007812,108081,"2015-08-11","BNII"
174.059204101562,179.032333374023,174.059204101562,178.037704467773,6032,"2015-08-12","BNII"
179.032333374023,183.010818481445,178.037704467773,178.037704467773,31268,"2015-08-13","BNII"
177.043075561523,179.032333374023,174.059204101562,177.043075561523,330376,"2015-08-14","BNII"
177.043075561523,177.043075561523,164.112976074219,164.112976074219,284328,"2015-08-18","BNII"
173.064590454102,173.064590454102,165.10758972168,165.10758972168,56704,"2015-08-19","BNII"
165.10758972168,171.075332641602,164.112976074219,171.075332641602,21314,"2015-08-20","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,53487,"2015-08-21","BNII"
160.134475708008,169.086090087891,144.220489501953,159.139846801758,1012241,"2015-08-24","BNII"
169.086090087891,169.086090087891,150.188232421875,151.182861328125,1116803,"2015-08-25","BNII"
154.166732788086,158.145217895508,154.166732788086,154.166732788086,6736,"2015-08-26","BNII"
164.112976074219,166.10221862793,163.118347167969,164.112976074219,171019,"2015-08-27","BNII"
174.059204101562,174.059204101562,169.086090087891,169.086090087891,324544,"2015-08-28","BNII"
177.043075561523,177.043075561523,169.086090087891,169.086090087891,36194,"2015-08-31","BNII"
169.086090087891,173.064590454102,167.09684753418,167.09684753418,45544,"2015-09-01","BNII"
167.09684753418,167.09684753418,166.10221862793,166.10221862793,6233,"2015-09-02","BNII"
166.10221862793,166.10221862793,159.139846801758,166.10221862793,98529,"2015-09-03","BNII"
166.10221862793,166.10221862793,163.118347167969,166.10221862793,170416,"2015-09-04","BNII"
174.059204101562,174.059204101562,159.139846801758,168.091461181641,7238,"2015-09-07","BNII"
164.112976074219,165.10758972168,155.161346435547,157.150604248047,600528,"2015-09-08","BNII"
157.150604248047,159.139846801758,154.166732788086,156.155975341797,221390,"2015-09-09","BNII"
157.150604248047,164.112976074219,154.166732788086,164.112976074219,107678,"2015-09-10","BNII"
163.118347167969,164.112976074219,154.166732788086,157.150604248047,346362,"2015-09-11","BNII"
159.139846801758,159.139846801758,159.139846801758,159.139846801758,1105,"2015-09-14","BNII"
159.139846801758,159.139846801758,157.150604248047,159.139846801758,18901,"2015-09-15","BNII"
159.139846801758,159.139846801758,157.150604248047,158.145217895508,106774,"2015-09-16","BNII"
157.150604248047,159.139846801758,144.220489501953,156.155975341797,159758,"2015-09-17","BNII"
156.155975341797,157.150604248047,156.155975341797,157.150604248047,10456,"2015-09-18","BNII"
157.150604248047,157.150604248047,153.172103881836,153.172103881836,14879,"2015-09-21","BNII"
152.177474975586,159.139846801758,152.177474975586,153.172103881836,67965,"2015-09-22","BNII"
153.172103881836,156.155975341797,152.177474975586,152.177474975586,8646,"2015-09-23","BNII"
152.177474975586,152.177474975586,152.177474975586,152.177474975586,27347,"2015-09-25","BNII"
154.166732788086,154.166732788086,150.188232421875,150.188232421875,21616,"2015-09-28","BNII"
149.193603515625,152.177474975586,149.193603515625,152.177474975586,315194,"2015-09-29","BNII"
152.177474975586,154.166732788086,151.182861328125,151.182861328125,262511,"2015-09-30","BNII"
145.215118408203,157.150604248047,145.215118408203,157.150604248047,1910,"2015-10-01","BNII"
149.193603515625,153.172103881836,149.193603515625,152.177474975586,45745,"2015-10-02","BNII"
149.193603515625,157.150604248047,149.193603515625,152.177474975586,406284,"2015-10-05","BNII"
152.177474975586,157.150604248047,148.198989868164,156.155975341797,140656,"2015-10-06","BNII"
155.161346435547,157.150604248047,151.182861328125,157.150604248047,198165,"2015-10-07","BNII"
155.161346435547,157.150604248047,152.177474975586,157.150604248047,97323,"2015-10-08","BNII"
157.150604248047,157.150604248047,152.177474975586,152.177474975586,443081,"2015-10-09","BNII"
153.172103881836,156.155975341797,153.172103881836,154.166732788086,49767,"2015-10-12","BNII"
154.166732788086,154.166732788086,151.182861328125,153.172103881836,104059,"2015-10-13","BNII"
154.166732788086,155.161346435547,153.172103881836,153.172103881836,20811,"2015-10-15","BNII"
155.161346435547,155.161346435547,154.166732788086,154.166732788086,16187,"2015-10-16","BNII"
154.166732788086,155.161346435547,154.166732788086,154.166732788086,289456,"2015-10-19","BNII"
155.161346435547,156.155975341797,154.166732788086,156.155975341797,154731,"2015-10-20","BNII"
156.155975341797,159.139846801758,153.172103881836,153.172103881836,133316,"2015-10-21","BNII"
153.172103881836,155.161346435547,153.172103881836,155.161346435547,102450,"2015-10-22","BNII"
156.155975341797,159.139846801758,154.166732788086,156.155975341797,18901,"2015-10-23","BNII"
158.145217895508,166.10221862793,158.145217895508,160.134475708008,899535,"2015-10-26","BNII"
161.129104614258,162.123718261719,161.129104614258,162.123718261719,471132,"2015-10-27","BNII"
164.112976074219,164.112976074219,157.150604248047,159.139846801758,120648,"2015-10-28","BNII"
159.139846801758,159.139846801758,156.155975341797,158.145217895508,141359,"2015-10-29","BNII"
167.09684753418,167.09684753418,159.139846801758,164.112976074219,2614,"2015-10-30","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,16388,"2015-11-02","BNII"
169.086090087891,172.069961547852,166.10221862793,169.086090087891,800604,"2015-11-03","BNII"
169.086090087891,185.994705200195,168.091461181641,169.086090087891,1388665,"2015-11-04","BNII"
169.086090087891,183.010818481445,166.10221862793,177.043075561523,202991,"2015-11-05","BNII"
176.048461914062,178.037704467773,175.053833007812,177.043075561523,29558,"2015-11-06","BNII"
171.075332641602,182.016204833984,171.075332641602,173.064590454102,939349,"2015-11-09","BNII"
169.086090087891,178.037704467773,169.086090087891,177.043075561523,130903,"2015-11-10","BNII"
178.037704467773,181.021575927734,174.059204101562,177.043075561523,448410,"2015-11-11","BNII"
182.016204833984,182.016204833984,177.043075561523,178.037704467773,68266,"2015-11-12","BNII"
182.016204833984,182.016204833984,175.053833007812,175.053833007812,64446,"2015-11-13","BNII"
178.037704467773,179.032333374023,178.037704467773,178.037704467773,443685,"2015-11-16","BNII"
177.043075561523,180.026947021484,177.043075561523,180.026947021484,544828,"2015-11-17","BNII"
182.016204833984,185.994705200195,179.032333374023,181.021575927734,531859,"2015-11-18","BNII"
180.026947021484,180.026947021484,170.080718994141,171.075332641602,1143547,"2015-11-19","BNII"
174.059204101562,182.016204833984,174.059204101562,179.032333374023,68166,"2015-11-20","BNII"
182.016204833984,185.000076293945,182.016204833984,183.010818481445,150006,"2015-11-23","BNII"
184.005447387695,187.983947753906,179.032333374023,183.010818481445,75204,"2015-11-24","BNII"
183.010818481445,183.010818481445,180.026947021484,180.026947021484,9651,"2015-11-25","BNII"
179.032333374023,183.010818481445,179.032333374023,179.032333374023,37501,"2015-11-26","BNII"
179.032333374023,179.032333374023,178.037704467773,179.032333374023,222998,"2015-11-27","BNII"
174.059204101562,179.032333374023,174.059204101562,177.043075561523,146588,"2015-11-30","BNII"
177.043075561523,183.010818481445,174.059204101562,179.032333374023,469121,"2015-12-01","BNII"
179.032333374023,179.032333374023,178.037704467773,179.032333374023,11763,"2015-12-02","BNII"
181.021575927734,184.005447387695,176.048461914062,176.048461914062,108483,"2015-12-03","BNII"
177.043075561523,179.032333374023,177.043075561523,179.032333374023,2312,"2015-12-04","BNII"
179.032333374023,179.032333374023,174.059204101562,174.059204101562,71584,"2015-12-07","BNII"
174.059204101562,174.059204101562,173.064590454102,174.059204101562,105768,"2015-12-08","BNII"
174.059204101562,174.059204101562,174.059204101562,174.059204101562,0,"2015-12-09","BNII"
173.064590454102,173.064590454102,170.080718994141,170.080718994141,7339,"2015-12-10","BNII"
168.091461181641,171.075332641602,167.09684753418,167.09684753418,37803,"2015-12-11","BNII"
179.032333374023,179.032333374023,173.064590454102,173.064590454102,29458,"2015-12-14","BNII"
173.064590454102,173.064590454102,173.064590454102,173.064590454102,100,"2015-12-15","BNII"
173.064590454102,173.064590454102,169.086090087891,169.086090087891,7037,"2015-12-16","BNII"
169.086090087891,174.059204101562,169.086090087891,169.086090087891,219479,"2015-12-17","BNII"
169.086090087891,173.064590454102,169.086090087891,169.086090087891,5027,"2015-12-18","BNII"
171.075332641602,173.064590454102,165.10758972168,173.064590454102,8344,"2015-12-21","BNII"
169.086090087891,171.075332641602,169.086090087891,171.075332641602,172225,"2015-12-22","BNII"
171.075332641602,173.064590454102,171.075332641602,172.069961547852,585849,"2015-12-23","BNII"
166.10221862793,173.064590454102,157.150604248047,173.064590454102,240492,"2015-12-28","BNII"
173.064590454102,174.059204101562,159.139846801758,168.091461181641,271459,"2015-12-29","BNII"
169.086090087891,173.064590454102,169.086090087891,170.080718994141,87470,"2015-12-30","BNII"
170.080718994141,175.053833007812,170.080718994141,173.064590454102,124268,"2016-01-04","BNII"
170.080718994141,174.059204101562,170.080718994141,172.069961547852,147895,"2016-01-05","BNII"
169.086090087891,178.037704467773,169.086090087891,173.064590454102,169611,"2016-01-06","BNII"
176.048461914062,176.048461914062,169.086090087891,169.086090087891,1252030,"2016-01-07","BNII"
169.086090087891,169.086090087891,159.139846801758,159.139846801758,533870,"2016-01-08","BNII"
159.139846801758,164.112976074219,159.139846801758,163.118347167969,279703,"2016-01-11","BNII"
160.134475708008,163.118347167969,159.139846801758,161.129104614258,344451,"2016-01-12","BNII"
161.129104614258,164.112976074219,160.134475708008,161.129104614258,106170,"2016-01-13","BNII"
160.134475708008,163.118347167969,160.134475708008,160.134475708008,214151,"2016-01-14","BNII"
160.134475708008,164.112976074219,160.134475708008,162.123718261719,37401,"2016-01-15","BNII"
163.118347167969,163.118347167969,160.134475708008,160.134475708008,79628,"2016-01-18","BNII"
160.134475708008,162.123718261719,160.134475708008,161.129104614258,64345,"2016-01-19","BNII"
162.123718261719,162.123718261719,158.145217895508,159.139846801758,815483,"2016-01-20","BNII"
159.139846801758,163.118347167969,158.145217895508,161.129104614258,31268,"2016-01-21","BNII"
163.118347167969,163.118347167969,160.134475708008,160.134475708008,31368,"2016-01-22","BNII"
162.123718261719,166.10221862793,159.139846801758,164.112976074219,96317,"2016-01-25","BNII"
160.134475708008,163.118347167969,159.139846801758,159.139846801758,64044,"2016-01-26","BNII"
162.123718261719,162.123718261719,159.139846801758,161.129104614258,80231,"2016-01-27","BNII"
161.129104614258,161.129104614258,157.150604248047,161.129104614258,50069,"2016-01-28","BNII"
162.123718261719,164.112976074219,161.129104614258,161.129104614258,123966,"2016-01-29","BNII"
161.129104614258,163.118347167969,160.134475708008,163.118347167969,19203,"2016-02-01","BNII"
163.118347167969,164.112976074219,163.118347167969,163.118347167969,7339,"2016-02-02","BNII"
163.118347167969,164.112976074219,163.118347167969,163.118347167969,114415,"2016-02-03","BNII"
164.112976074219,164.112976074219,163.118347167969,163.118347167969,44438,"2016-02-04","BNII"
163.118347167969,164.112976074219,159.139846801758,161.129104614258,141762,"2016-02-05","BNII"
161.129104614258,164.112976074219,160.134475708008,160.134475708008,27045,"2016-02-09","BNII"
160.134475708008,161.129104614258,154.166732788086,156.155975341797,87168,"2016-02-10","BNII"
156.155975341797,161.129104614258,156.155975341797,156.155975341797,122458,"2016-02-11","BNII"
156.155975341797,161.129104614258,155.161346435547,159.139846801758,124167,"2016-02-12","BNII"
164.112976074219,164.112976074219,160.134475708008,163.118347167969,51878,"2016-02-15","BNII"
163.118347167969,165.10758972168,161.129104614258,164.112976074219,116425,"2016-02-16","BNII"
163.118347167969,165.10758972168,162.123718261719,165.10758972168,153424,"2016-02-17","BNII"
166.10221862793,169.086090087891,165.10758972168,165.10758972168,200678,"2016-02-18","BNII"
165.10758972168,165.10758972168,164.112976074219,164.112976074219,53387,"2016-02-19","BNII"
164.112976074219,164.112976074219,161.129104614258,161.129104614258,60827,"2016-02-22","BNII"
160.134475708008,164.112976074219,160.134475708008,164.112976074219,554782,"2016-02-23","BNII"
167.09684753418,185.000076293945,167.09684753418,173.064590454102,2760138,"2016-02-24","BNII"
178.037704467773,189.973190307617,171.075332641602,179.032333374023,2882898,"2016-02-25","BNII"
179.032333374023,180.026947021484,176.048461914062,176.048461914062,194244,"2016-02-26","BNII"
179.032333374023,179.032333374023,171.075332641602,174.059204101562,839312,"2016-02-29","BNII"
174.059204101562,175.053833007812,173.064590454102,174.059204101562,400955,"2016-03-01","BNII"
171.075332641602,174.059204101562,169.086090087891,174.059204101562,83046,"2016-03-02","BNII"
173.064590454102,173.064590454102,171.075332641602,171.075332641602,102852,"2016-03-03","BNII"
171.075332641602,183.010818481445,171.075332641602,177.043075561523,312882,"2016-03-04","BNII"
177.043075561523,179.032333374023,173.064590454102,178.037704467773,137137,"2016-03-07","BNII"
178.037704467773,181.021575927734,177.043075561523,179.032333374023,208520,"2016-03-08","BNII"
176.048461914062,178.037704467773,176.048461914062,177.043075561523,100037,"2016-03-10","BNII"
177.043075561523,177.043075561523,177.043075561523,177.043075561523,0,"2016-03-11","BNII"
177.043075561523,177.043075561523,177.043075561523,177.043075561523,0,"2016-03-14","BNII"
176.048461914062,180.026947021484,174.059204101562,180.026947021484,336408,"2016-03-15","BNII"
182.016204833984,183.010818481445,180.026947021484,180.026947021484,124770,"2016-03-16","BNII"
183.010818481445,183.010818481445,179.032333374023,180.026947021484,239487,"2016-03-17","BNII"
179.032333374023,181.021575927734,179.032333374023,180.026947021484,139550,"2016-03-18","BNII"
179.032333374023,179.032333374023,175.053833007812,177.043075561523,1633682,"2016-03-21","BNII"
176.048461914062,176.048461914062,169.086090087891,172.069961547852,596406,"2016-03-22","BNII"
173.064590454102,179.032333374023,167.09684753418,169.086090087891,9751925,"2016-03-23","BNII"
170.080718994141,172.069961547852,165.10758972168,169.086090087891,363453,"2016-03-24","BNII"
167.09684753418,167.09684753418,166.10221862793,167.09684753418,114415,"2016-03-28","BNII"
166.10221862793,168.091461181641,162.123718261719,162.123718261719,744100,"2016-03-29","BNII"
166.10221862793,168.091461181641,163.118347167969,164.112976074219,227824,"2016-03-30","BNII"
164.112976074219,167.09684753418,161.129104614258,162.123718261719,672515,"2016-03-31","BNII"
162.123718261719,166.10221862793,162.123718261719,163.118347167969,171019,"2016-04-01","BNII"
163.118347167969,167.09684753418,163.118347167969,165.10758972168,846148,"2016-04-04","BNII"
165.10758972168,167.09684753418,164.112976074219,165.10758972168,96317,"2016-04-05","BNII"
165.10758972168,168.091461181641,165.10758972168,168.091461181641,225713,"2016-04-06","BNII"
169.086090087891,170.080718994141,167.09684753418,167.09684753418,291064,"2016-04-07","BNII"
167.09684753418,168.091461181641,166.10221862793,166.10221862793,474048,"2016-04-08","BNII"
166.10221862793,166.10221862793,166.10221862793,166.10221862793,0,"2016-04-11","BNII"
168.091461181641,169.086090087891,163.118347167969,164.112976074219,644364,"2016-04-12","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,0,"2016-04-13","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,0,"2016-04-14","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,0,"2016-04-15","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,0,"2016-04-18","BNII"
164.112976074219,164.112976074219,164.112976074219,164.112976074219,0,"2016-04-19","BNII"
168.091461181641,172.069961547852,168.091461181641,172.069961547852,191529,"2016-04-20","BNII"
172.069961547852,179.032333374023,168.091461181641,177.043075561523,1130276,"2016-04-21","BNII"
177.043075561523,181.021575927734,177.043075561523,178.037704467773,1617495,"2016-04-22","BNII"
178.037704467773,192.957061767578,178.037704467773,183.010818481445,2082998,"2016-04-25","BNII"
183.010818481445,185.994705200195,174.059204101562,184.005447387695,2531509,"2016-04-26","BNII"
184.005447387695,237.715148925781,184.005447387695,226.774276733398,20964705,"2016-04-27","BNII"
226.774276733398,255.618377685547,223.790405273438,224.785034179688,14850334,"2016-04-28","BNII"
223.790405273438,223.790405273438,209.865676879883,211.854919433594,2562274,"2016-04-29","BNII"
211.854919433594,224.785034179688,204.892547607422,216.828048706055,2636976,"2016-05-02","BNII"
216.828048706055,224.785034179688,208.871047973633,208.871047973633,1243082,"2016-05-03","BNII"
208.871047973633,214.838790893555,206.881805419922,210.860305786133,1161242,"2016-05-04","BNII"
210.860305786133,218.817291259766,208.871047973633,210.860305786133,1007717,"2016-05-09","BNII"
212.849548339844,216.828048706055,212.849548339844,212.849548339844,369385,"2016-05-10","BNII"
210.860305786133,218.817291259766,210.860305786133,210.860305786133,361845,"2016-05-11","BNII"
210.860305786133,212.849548339844,202.903305053711,208.871047973633,667287,"2016-05-12","BNII"
208.871047973633,210.860305786133,194.946319580078,198.9248046875,722685,"2016-05-13","BNII"
198.9248046875,200.9140625,195.940933227539,198.9248046875,301722,"2016-05-16","BNII"
194.946319580078,198.9248046875,188.978576660156,194.946319580078,544125,"2016-05-17","BNII"
194.946319580078,197.930191040039,194.946319580078,196.935562133789,397838,"2016-05-18","BNII"
197.930191040039,197.930191040039,194.946319580078,194.946319580078,204499,"2016-05-19","BNII"
194.946319580078,195.940933227539,190.967819213867,193.951690673828,259997,"2016-05-20","BNII"
198.9248046875,198.9248046875,191.962448120117,193.951690673828,302023,"2016-05-23","BNII"
195.940933227539,198.9248046875,181.021575927734,188.978576660156,2275332,"2016-05-24","BNII"
189.973190307617,191.962448120117,185.000076293945,189.973190307617,548046,"2016-05-25","BNII"
189.973190307617,189.973190307617,185.000076293945,188.978576660156,125072,"2016-05-26","BNII"
189.973190307617,194.946319580078,188.978576660156,190.967819213867,1442856,"2016-05-27","BNII"
190.967819213867,193.951690673828,188.978576660156,190.967819213867,1132689,"2016-05-30","BNII"
192.957061767578,192.957061767578,188.978576660156,191.962448120117,325449,"2016-05-31","BNII"
191.962448120117,191.962448120117,187.983947753906,188.978576660156,353098,"2016-06-01","BNII"
188.978576660156,190.967819213867,186.989318847656,186.989318847656,515772,"2016-06-02","BNII"
188.978576660156,193.951690673828,186.989318847656,187.983947753906,239990,"2016-06-03","BNII"
190.967819213867,194.946319580078,189.973190307617,190.967819213867,43131,"2016-06-06","BNII"
190.967819213867,193.951690673828,190.967819213867,190.967819213867,240895,"2016-06-07","BNII"
190.967819213867,190.967819213867,186.989318847656,187.983947753906,1339601,"2016-06-08","BNII"
189.973190307617,190.967819213867,188.978576660156,189.973190307617,405680,"2016-06-09","BNII"
189.973190307617,190.967819213867,186.989318847656,188.978576660156,284529,"2016-06-10","BNII"
188.978576660156,189.973190307617,185.994705200195,186.989318847656,279703,"2016-06-13","BNII"
186.989318847656,195.940933227539,185.994705200195,185.994705200195,359331,"2016-06-14","BNII"
185.000076293945,189.973190307617,184.005447387695,186.989318847656,252557,"2016-06-15","BNII"
186.989318847656,193.951690673828,185.994705200195,187.983947753906,897525,"2016-06-16","BNII"
187.983947753906,191.962448120117,185.994705200195,186.989318847656,821315,"2016-06-17","BNII"
186.989318847656,192.957061767578,186.989318847656,187.983947753906,475053,"2016-06-20","BNII"
188.978576660156,188.978576660156,185.000076293945,186.989318847656,926078,"2016-06-21","BNII"
187.983947753906,191.962448120117,187.983947753906,188.978576660156,224205,"2016-06-22","BNII"
188.978576660156,192.957061767578,188.978576660156,189.973190307617,291265,"2016-06-23","BNII"
191.962448120117,191.962448120117,185.000076293945,188.978576660156,445293,"2016-06-24","BNII"
188.978576660156,188.978576660156,186.989318847656,186.989318847656,139952,"2016-06-27","BNII"
186.989318847656,190.967819213867,186.989318847656,190.967819213867,147291,"2016-06-28","BNII"
184.005447387695,202.903305053711,184.005447387695,196.935562133789,3263444,"2016-06-29","BNII"
198.9248046875,264.570007324219,198.9248046875,264.570007324219,80056177,"2016-06-30","BNII"
264.570007324219,308.333465576172,264.570007324219,276.505493164062,87169417,"2016-07-01","BNII"
278.494720458984,294.408721923828,264.570007324219,274.516235351562,19416079,"2016-07-11","BNII"
274.516235351562,342.150665283203,270.537750244141,342.150665283203,98997806,"2016-07-12","BNII"
362.043151855469,411.774353027344,348.118408203125,362.043151855469,90290697,"2016-07-13","BNII"
371.989410400391,389.892639160156,354.086151123047,368.010894775391,36450958,"2016-07-14","BNII"
368.010894775391,393.871124267578,366.021636962891,368.010894775391,31877672,"2016-07-15","BNII"
370.000152587891,381.935638427734,366.021636962891,373.978637695312,15205141,"2016-07-18","BNII"
377.957153320312,387.903381347656,371.989410400391,373.978637695312,27650045,"2016-07-19","BNII"
383.924896240234,427.688354492188,370.000152587891,427.688354492188,172981136,"2016-07-20","BNII"
433.656097412109,441.613067626953,409.785125732422,409.785125732422,65818335,"2016-07-21","BNII"
407.795867919922,431.666839599609,397.849609375,411.774353027344,24815908,"2016-07-22","BNII"
409.785125732422,419.731353759766,405.806610107422,405.806610107422,11390434,"2016-07-25","BNII"
405.806610107422,415.752868652344,381.935638427734,381.935638427734,31224863,"2016-07-26","BNII"
383.924896240234,401.828125,383.924896240234,387.903381347656,15722925,"2016-07-27","BNII"
387.903381347656,401.828125,385.914123535156,399.8388671875,15808787,"2016-07-28","BNII"
413.763610839844,429.677581787109,401.828125,407.795867919922,40276423,"2016-07-29","BNII"
407.795867919922,427.688354492188,405.806610107422,415.752868652344,36385606,"2016-08-01","BNII"
417.742095947266,443.602325439453,415.752868652344,419.731353759766,78291993,"2016-08-02","BNII"
419.731353759766,429.677581787109,417.742095947266,419.731353759766,15130540,"2016-08-03","BNII"
423.709838867188,431.666839599609,419.731353759766,423.709838867188,16807355,"2016-08-04","BNII"
423.709838867188,449.570068359375,419.731353759766,429.677581787109,56897175,"2016-08-05","BNII"
431.666839599609,441.613067626953,427.688354492188,429.677581787109,17232440,"2016-08-08","BNII"
429.677581787109,431.666839599609,409.785125732422,413.763610839844,11390032,"2016-08-09","BNII"
415.752868652344,417.742095947266,401.828125,401.828125,11638266,"2016-08-10","BNII"
401.828125,403.817352294922,387.903381347656,387.903381347656,17225804,"2016-08-11","BNII"
397.849609375,407.795867919922,373.978637695312,377.957153320312,17190716,"2016-08-12","BNII"
379.946380615234,379.946380615234,352.096923828125,366.021636962891,7503035,"2016-08-15","BNII"
368.010894775391,383.924896240234,360.053894042969,373.978637695312,6101300,"2016-08-16","BNII"
385.914123535156,403.817352294922,377.957153320312,399.8388671875,25963880,"2016-08-18","BNII"
399.8388671875,417.742095947266,391.881866455078,399.8388671875,22058384,"2016-08-19","BNII"
405.806610107422,405.806610107422,387.903381347656,391.881866455078,3570293,"2016-08-22","BNII"
393.871124267578,403.817352294922,385.914123535156,385.914123535156,9160144,"2016-08-23","BNII"
389.892639160156,397.849609375,385.914123535156,391.881866455078,4425591,"2016-08-24","BNII"
395.860382080078,403.817352294922,393.871124267578,397.849609375,9677827,"2016-08-25","BNII"
399.8388671875,407.795867919922,387.903381347656,389.892639160156,4278601,"2016-08-26","BNII"
399.8388671875,401.828125,385.914123535156,385.914123535156,2529397,"2016-08-29","BNII"
387.903381347656,389.892639160156,356.075408935547,360.053894042969,8837509,"2016-08-30","BNII"
360.053894042969,373.978637695312,360.053894042969,364.032409667969,3268370,"2016-08-31","BNII"
364.032409667969,370.000152587891,344.139923095703,348.118408203125,4770445,"2016-09-01","BNII"
348.118408203125,358.064666748047,348.118408203125,350.107666015625,2807593,"2016-09-02","BNII"
352.096923828125,364.032409667969,352.096923828125,352.096923828125,4780499,"2016-09-05","BNII"
352.096923828125,360.053894042969,348.118408203125,348.118408203125,2145634,"2016-09-06","BNII"
350.107666015625,358.064666748047,348.118408203125,348.118408203125,3158178,"2016-09-07","BNII"
348.118408203125,350.107666015625,344.139923095703,344.139923095703,965188,"2016-09-08","BNII"
344.139923095703,348.118408203125,334.193695068359,334.193695068359,2871838,"2016-09-09","BNII"
334.193695068359,334.193695068359,312.311950683594,312.311950683594,3648112,"2016-09-13","BNII"
310.322692871094,310.322692871094,288.440979003906,296.397979736328,6689562,"2016-09-14","BNII"
296.397979736328,314.301208496094,296.397979736328,312.311950683594,5496448,"2016-09-15","BNII"
312.311950683594,324.247436523438,312.311950683594,314.301208496094,4918742,"2016-09-16","BNII"
316.290435791016,328.225952148438,308.333465576172,318.279693603516,5201362,"2016-09-19","BNII"
320.268951416016,326.236694335938,310.322692871094,312.311950683594,2696395,"2016-09-20","BNII"
310.322692871094,318.279693603516,306.344207763672,314.301208496094,2030817,"2016-09-21","BNII"
314.301208496094,324.247436523438,312.311950683594,316.290435791016,2170367,"2016-09-22","BNII"
310.322692871094,318.279693603516,310.322692871094,310.322692871094,935428,"2016-09-23","BNII"
310.322692871094,312.311950683594,304.354949951172,308.333465576172,1008622,"2016-09-26","BNII"
308.333465576172,318.279693603516,302.36572265625,314.301208496094,2579869,"2016-09-27","BNII"
316.290435791016,338.172180175781,314.301208496094,334.193695068359,9806318,"2016-09-28","BNII"
338.172180175781,371.989410400391,336.182922363281,350.107666015625,30768107,"2016-09-29","BNII"
350.107666015625,358.064666748047,338.172180175781,338.172180175781,8156448,"2016-09-30","BNII"
338.172180175781,356.075408935547,338.172180175781,346.129180908203,3773888,"2016-10-03","BNII"
346.129180908203,368.010894775391,346.129180908203,356.075408935547,13874387,"2016-10-04","BNII"
356.075408935547,356.075408935547,334.193695068359,338.172180175781,4938951,"2016-10-05","BNII"
338.172180175781,346.129180908203,330.215179443359,332.204437255859,2854646,"2016-10-06","BNII"
332.204437255859,336.182922363281,330.215179443359,332.204437255859,1280182,"2016-10-07","BNII"
332.204437255859,344.139923095703,330.215179443359,330.215179443359,1344930,"2016-10-10","BNII"
330.215179443359,334.193695068359,326.236694335938,330.215179443359,1543899,"2016-10-11","BNII"
328.225952148438,330.215179443359,318.279693603516,328.225952148438,1088853,"2016-10-12","BNII"
328.225952148438,332.204437255859,322.258209228516,324.247436523438,1187584,"2016-10-13","BNII"
324.247436523438,330.215179443359,316.290435791016,326.236694335938,878422,"2016-10-14","BNII"
324.247436523438,324.247436523438,318.279693603516,320.268951416016,2697903,"2016-10-17","BNII"
322.258209228516,324.247436523438,310.322692871094,312.311950683594,2823780,"2016-10-18","BNII"
314.301208496094,322.258209228516,310.322692871094,310.322692871094,1219757,"2016-10-19","BNII"
312.311950683594,318.279693603516,306.344207763672,316.290435791016,1269022,"2016-10-20","BNII"
318.279693603516,326.236694335938,312.311950683594,316.290435791016,2126431,"2016-10-21","BNII"
316.290435791016,393.871124267578,316.290435791016,393.871124267578,83838812,"2016-10-24","BNII"
405.806610107422,431.666839599609,393.871124267578,395.860382080078,107731960,"2016-10-25","BNII"
391.881866455078,395.860382080078,360.053894042969,368.010894775391,46846544,"2016-10-26","BNII"
368.010894775391,379.946380615234,360.053894042969,364.032409667969,15603282,"2016-10-27","BNII"
360.053894042969,370.000152587891,352.096923828125,352.096923828125,7151948,"2016-10-28","BNII"
352.096923828125,377.957153320312,348.118408203125,364.032409667969,13043018,"2016-10-31","BNII"
364.032409667969,373.978637695312,354.086151123047,354.086151123047,8837509,"2016-11-01","BNII"
358.064666748047,364.032409667969,348.118408203125,350.107666015625,8533073,"2016-11-02","BNII"
350.107666015625,383.924896240234,348.118408203125,360.053894042969,33706403,"2016-11-03","BNII"
360.053894042969,368.010894775391,352.096923828125,362.043151855469,5084333,"2016-11-04","BNII"
362.043151855469,370.000152587891,354.086151123047,358.064666748047,6407345,"2016-11-07","BNII"
360.053894042969,381.935638427734,358.064666748047,370.000152587891,24172047,"2016-11-08","BNII"
373.978637695312,383.924896240234,356.075408935547,362.043151855469,23369332,"2016-11-09","BNII"
366.021636962891,399.8388671875,362.043151855469,379.946380615234,48559050,"2016-11-10","BNII"
377.957153320312,377.957153320312,360.053894042969,360.053894042969,17320614,"2016-11-11","BNII"
364.032409667969,364.032409667969,328.225952148438,334.193695068359,20977473,"2016-11-14","BNII"
338.172180175781,352.096923828125,328.225952148438,328.225952148438,13016676,"2016-11-15","BNII"
328.225952148438,344.139923095703,318.279693603516,336.182922363281,7408427,"2016-11-16","BNII"
342.150665283203,366.021636962891,338.172180175781,356.075408935547,28167627,"2016-11-17","BNII"
358.064666748047,362.043151855469,344.139923095703,344.139923095703,9208202,"2016-11-18","BNII"
354.086151123047,354.086151123047,338.172180175781,340.161437988281,6356673,"2016-11-21","BNII"
342.150665283203,352.096923828125,340.161437988281,342.150665283203,7187137,"2016-11-22","BNII"
342.150665283203,358.064666748047,340.161437988281,346.129180908203,12312792,"2016-11-23","BNII"
346.129180908203,352.096923828125,340.161437988281,342.150665283203,6769291,"2016-11-24","BNII"
342.150665283203,362.043151855469,338.172180175781,350.107666015625,18521369,"2016-11-25","BNII"
350.107666015625,364.032409667969,344.139923095703,346.129180908203,8948506,"2016-11-28","BNII"
348.118408203125,350.107666015625,344.139923095703,344.139923095703,2426042,"2016-11-29","BNII"
344.139923095703,358.064666748047,342.150665283203,352.096923828125,10958813,"2016-11-30","BNII"
352.096923828125,358.064666748047,344.139923095703,346.129180908203,11857042,"2016-12-01","BNII"
346.129180908203,354.086151123047,346.129180908203,348.118408203125,2738220,"2016-12-02","BNII"
352.096923828125,352.096923828125,346.129180908203,348.118408203125,2583689,"2016-12-05","BNII"
348.118408203125,364.032409667969,348.118408203125,350.107666015625,15246263,"2016-12-06","BNII"
352.096923828125,375.967895507812,350.107666015625,370.000152587891,43346729,"2016-12-07","BNII"
371.989410400391,375.967895507812,360.053894042969,360.053894042969,12838016,"2016-12-08","BNII"
360.053894042969,362.043151855469,350.107666015625,352.096923828125,7555015,"2016-12-09","BNII"
352.096923828125,356.075408935547,350.107666015625,352.096923828125,2417194,"2016-12-13","BNII"
352.096923828125,356.075408935547,350.107666015625,350.107666015625,2072742,"2016-12-14","BNII"
346.129180908203,352.096923828125,340.161437988281,348.118408203125,3083878,"2016-12-15","BNII"
348.118408203125,354.086151123047,344.139923095703,348.118408203125,1959835,"2016-12-16","BNII"
348.118408203125,350.107666015625,340.161437988281,348.118408203125,3261031,"2016-12-19","BNII"
348.118408203125,352.096923828125,340.161437988281,340.161437988281,3243034,"2016-12-20","BNII"
340.161437988281,344.139923095703,330.215179443359,330.215179443359,3948024,"2016-12-21","BNII"
332.204437255859,332.204437255859,324.247436523438,324.247436523438,3505746,"2016-12-22","BNII"
320.268951416016,332.204437255859,318.279693603516,322.258209228516,1769814,"2016-12-23","BNII"
322.258209228516,338.172180175781,322.258209228516,338.172180175781,2312230,"2016-12-27","BNII"
338.172180175781,346.129180908203,336.182922363281,340.161437988281,2927638,"2016-12-28","BNII"
350.107666015625,354.086151123047,338.172180175781,340.161437988281,4192438,"2016-12-29","BNII"
342.150665283203,346.129180908203,338.172180175781,338.172180175781,2057963,"2016-12-30","BNII"
338.172180175781,338.172180175781,338.172180175781,338.172180175781,0,"2017-01-02","BNII"
338.172180175781,340.161437988281,334.193695068359,340.161437988281,609577,"2017-01-03","BNII"
340.161437988281,342.150665283203,336.182922363281,342.150665283203,969914,"2017-01-04","BNII"
342.150665283203,346.129180908203,338.172180175781,338.172180175781,1693303,"2017-01-05","BNII"
338.172180175781,342.150665283203,338.172180175781,340.161437988281,838909,"2017-01-06","BNII"
340.161437988281,350.107666015625,336.182922363281,340.161437988281,4738775,"2017-01-09","BNII"
340.161437988281,342.150665283203,338.172180175781,342.150665283203,985296,"2017-01-10","BNII"
342.150665283203,348.118408203125,340.161437988281,344.139923095703,3352422,"2017-01-11","BNII"
344.139923095703,391.881866455078,344.139923095703,375.967895507812,79435943,"2017-01-12","BNII"
377.957153320312,397.849609375,358.064666748047,360.053894042969,50423976,"2017-01-13","BNII"
360.053894042969,375.967895507812,360.053894042969,364.032409667969,11044273,"2017-01-16","BNII"
364.032409667969,385.914123535156,362.043151855469,362.043151855469,28014001,"2017-01-17","BNII"
362.043151855469,371.989410400391,358.064666748047,362.043151855469,7470762,"2017-01-18","BNII"
366.021636962891,368.010894775391,360.053894042969,360.053894042969,3092826,"2017-01-19","BNII"
360.053894042969,371.989410400391,358.064666748047,360.053894042969,9585028,"2017-01-20","BNII"
360.053894042969,362.043151855469,356.075408935547,358.064666748047,2648035,"2017-01-23","BNII"
360.053894042969,368.010894775391,354.086151123047,356.075408935547,5644544,"2017-01-24","BNII"
362.043151855469,362.043151855469,354.086151123047,354.086151123047,3441903,"2017-01-25","BNII"
354.086151123047,358.064666748047,352.096923828125,352.096923828125,3633433,"2017-01-26","BNII"
354.086151123047,356.075408935547,350.107666015625,352.096923828125,2635568,"2017-01-27","BNII"
352.096923828125,356.075408935547,346.129180908203,350.107666015625,2786882,"2017-01-30","BNII"
350.107666015625,356.075408935547,348.118408203125,350.107666015625,2053841,"2017-01-31","BNII"
350.107666015625,368.010894775391,350.107666015625,354.086151123047,5849345,"2017-02-01","BNII"
358.064666748047,366.021636962891,356.075408935547,358.064666748047,4685187,"2017-02-02","BNII"
358.064666748047,364.032409667969,354.086151123047,356.075408935547,1455625,"2017-02-03","BNII"
358.064666748047,360.053894042969,352.096923828125,352.096923828125,2938597,"2017-02-06","BNII"
352.096923828125,362.043151855469,352.096923828125,356.075408935547,3272191,"2017-02-07","BNII"
356.075408935547,366.021636962891,352.096923828125,354.086151123047,8839319,"2017-02-08","BNII"
354.086151123047,360.053894042969,354.086151123047,354.086151123047,3049896,"2017-02-09","BNII"
354.086151123047,360.053894042969,352.096923828125,354.086151123047,2700115,"2017-02-10","BNII"
354.086151123047,383.924896240234,354.086151123047,370.000152587891,33136238,"2017-02-13","BNII"
370.000152587891,383.924896240234,362.043151855469,366.021636962891,21997155,"2017-02-14","BNII"
366.021636962891,366.021636962891,366.021636962891,366.021636962891,0,"2017-02-15","BNII"
366.021636962891,370.000152587891,362.043151855469,362.043151855469,7062769,"2017-02-16","BNII"
362.043151855469,391.881866455078,362.043151855469,373.978637695312,44080876,"2017-02-17","BNII"
383.924896240234,383.924896240234,368.010894775391,370.000152587891,14124130,"2017-02-20","BNII"
375.967895507812,375.967895507812,356.075408935547,356.075408935547,8959968,"2017-02-21","BNII"
356.075408935547,362.043151855469,348.118408203125,354.086151123047,10059177,"2017-02-22","BNII"
352.096923828125,366.021636962891,352.096923828125,356.075408935547,8268149,"2017-02-23","BNII"
356.075408935547,364.032409667969,352.096923828125,352.096923828125,9314876,"2017-02-24","BNII"
356.075408935547,356.075408935547,350.107666015625,352.096923828125,4150211,"2017-02-27","BNII"
352.096923828125,356.075408935547,350.107666015625,350.107666015625,2182533,"2017-02-28","BNII"
346.129180908203,352.096923828125,340.161437988281,344.139923095703,3946717,"2017-03-01","BNII"
344.139923095703,348.118408203125,342.150665283203,348.118408203125,6364213,"2017-03-02","BNII"
344.139923095703,350.107666015625,340.161437988281,340.161437988281,3346892,"2017-03-03","BNII"
340.161437988281,348.118408203125,340.161437988281,344.139923095703,1819481,"2017-03-06","BNII"
348.118408203125,348.118408203125,342.150665283203,342.150665283203,2018048,"2017-03-07","BNII"
342.150665283203,344.139923095703,338.172180175781,340.161437988281,2694083,"2017-03-08","BNII"
340.161437988281,342.150665283203,340.161437988281,340.161437988281,3920677,"2017-03-09","BNII"
344.139923095703,348.118408203125,340.161437988281,340.161437988281,1846828,"2017-03-10","BNII"
340.161437988281,346.129180908203,336.182922363281,338.172180175781,3722310,"2017-03-13","BNII"
338.172180175781,342.150665283203,336.182922363281,336.182922363281,2389847,"2017-03-14","BNII"
336.182922363281,340.161437988281,336.182922363281,336.182922363281,2123918,"2017-03-15","BNII"
336.182922363281,340.161437988281,336.182922363281,336.182922363281,1383437,"2017-03-16","BNII"
336.182922363281,342.150665283203,336.182922363281,340.161437988281,2139702,"2017-03-17","BNII"
340.161437988281,344.139923095703,338.172180175781,338.172180175781,859118,"2017-03-20","BNII"
338.172180175781,342.150665283203,338.172180175781,340.161437988281,591781,"2017-03-21","BNII"
340.161437988281,342.150665283203,338.172180175781,338.172180175781,425487,"2017-03-22","BNII"
338.172180175781,352.096923828125,336.182922363281,342.150665283203,5465683,"2017-03-23","BNII"
344.139923095703,346.129180908203,338.172180175781,340.161437988281,1464171,"2017-03-24","BNII"
334.193695068359,342.150665283203,332.204437255859,334.193695068359,2494409,"2017-03-27","BNII"
334.193695068359,338.172180175781,334.193695068359,336.182922363281,904261,"2017-03-29","BNII"
334.193695068359,336.182922363281,334.193695068359,334.193695068359,1438634,"2017-03-30","BNII"
336.182922363281,340.161437988281,334.193695068359,336.182922363281,1623527,"2017-03-31","BNII"
338.172180175781,344.139923095703,336.182922363281,336.182922363281,4422173,"2017-04-03","BNII"
336.182922363281,338.172180175781,334.193695068359,336.182922363281,705593,"2017-04-04","BNII"
336.182922363281,336.182922363281,336.182922363281,336.182922363281,0,"2017-04-05","BNII"
344.139923095703,346.129180908203,340.161437988281,340.161437988281,2094560,"2017-04-06","BNII"
340.161437988281,344.139923095703,340.161437988281,340.161437988281,1691292,"2017-04-07","BNII"
338.172180175781,342.150665283203,334.193695068359,334.193695068359,1832652,"2017-04-10","BNII"
334.193695068359,338.172180175781,334.193695068359,334.193695068359,1356894,"2017-04-11","BNII"
336.182922363281,338.172180175781,334.193695068359,334.193695068359,1522082,"2017-04-12","BNII"
336.182922363281,338.172180175781,336.182922363281,336.182922363281,703884,"2017-04-13","BNII"
336.182922363281,338.172180175781,336.182922363281,336.182922363281,1088652,"2017-04-17","BNII"
336.182922363281,338.172180175781,334.193695068359,336.182922363281,1256153,"2017-04-18","BNII"
336.182922363281,336.182922363281,336.182922363281,336.182922363281,0,"2017-04-19","BNII"
336.182922363281,336.182922363281,330.215179443359,330.215179443359,1590249,"2017-04-20","BNII"
336.182922363281,336.182922363281,326.236694335938,328.225952148438,1493328,"2017-04-21","BNII"
328.225952148438,332.204437255859,326.236694335938,328.225952148438,793566,"2017-04-25","BNII"
328.225952148438,328.225952148438,322.258209228516,326.236694335938,1983060,"2017-04-26","BNII"
326.236694335938,330.215179443359,326.236694335938,328.225952148438,1943347,"2017-04-27","BNII"
328.225952148438,346.129180908203,328.225952148438,338.172180175781,6381506,"2017-04-28","BNII"
338.172180175781,342.150665283203,330.215179443359,330.215179443359,2829109,"2017-05-02","BNII"
336.182922363281,336.182922363281,324.247436523438,324.247436523438,2027499,"2017-05-03","BNII"
324.247436523438,328.225952148438,322.258209228516,324.247436523438,1113184,"2017-05-04","BNII"
324.247436523438,326.236694335938,318.279693603516,318.279693603516,1438533,"2017-05-05","BNII"
318.279693603516,322.258209228516,316.290435791016,320.268951416016,1217042,"2017-05-08","BNII"
322.258209228516,322.258209228516,316.290435791016,316.290435791016,708207,"2017-05-09","BNII"
316.290435791016,320.268951416016,314.301208496094,318.279693603516,879427,"2017-05-10","BNII"
318.279693603516,318.279693603516,308.333465576172,314.301208496094,819002,"2017-05-12","BNII"
314.301208496094,326.236694335938,310.322692871094,314.301208496094,304537,"2017-05-15","BNII"
314.301208496094,318.279693603516,310.322692871094,310.322692871094,610984,"2017-05-16","BNII"
310.322692871094,318.279693603516,308.333465576172,312.311950683594,1554557,"2017-05-17","BNII"
312.311950683594,316.290435791016,308.333465576172,314.301208496094,578107,"2017-05-18","BNII"
316.290435791016,328.225952148438,316.290435791016,328.225952148438,4420464,"2017-05-19","BNII"
328.225952148438,332.204437255859,318.279693603516,318.279693603516,1408270,"2017-05-22","BNII"
318.279693603516,324.247436523438,316.290435791016,316.290435791016,625663,"2017-05-23","BNII"
316.290435791016,320.268951416016,316.290435791016,318.279693603516,196456,"2017-05-24","BNII"
322.258209228516,322.258209228516,314.301208496094,314.301208496094,1145156,"2017-05-26","BNII"
314.301208496094,318.279693603516,312.311950683594,316.290435791016,625462,"2017-05-29","BNII"
318.279693603516,320.268951416016,314.301208496094,320.268951416016,435541,"2017-05-30","BNII"
320.268951416016,326.236694335938,314.301208496094,318.279693603516,1326531,"2017-05-31","BNII"
318.279693603516,318.279693603516,318.279693603516,318.279693603516,0,"2017-06-01","BNII"
318.279693603516,322.258209228516,316.290435791016,318.279693603516,866759,"2017-06-02","BNII"
320.268951416016,322.258209228516,318.279693603516,318.279693603516,835893,"2017-06-05","BNII"
318.279693603516,322.258209228516,316.290435791016,318.279693603516,498379,"2017-06-06","BNII"
318.279693603516,320.268951416016,316.290435791016,318.279693603516,383461,"2017-06-07","BNII"
316.290435791016,318.279693603516,312.311950683594,314.301208496094,755762,"2017-06-08","BNII"
316.290435791016,316.290435791016,312.311950683594,314.301208496094,315898,"2017-06-09","BNII"
312.311950683594,314.301208496094,310.322692871094,310.322692871094,534674,"2017-06-12","BNII"
312.311950683594,312.311950683594,310.322692871094,310.322692871094,242503,"2017-06-13","BNII"
310.322692871094,328.225952148438,308.333465576172,318.279693603516,4196862,"2017-06-14","BNII"
318.279693603516,324.247436523438,316.290435791016,316.290435791016,2199323,"2017-06-15","BNII"
316.290435791016,320.268951416016,314.301208496094,314.301208496094,515370,"2017-06-16","BNII"
316.290435791016,318.279693603516,312.311950683594,314.301208496094,214553,"2017-06-19","BNII"
314.301208496094,318.279693603516,312.311950683594,314.301208496094,579615,"2017-06-20","BNII"
312.311950683594,316.290435791016,310.322692871094,314.301208496094,594194,"2017-06-21","BNII"
310.322692871094,314.301208496094,308.333465576172,308.333465576172,840820,"2017-06-22","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-23","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-26","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-27","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-28","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-29","BNII"
308.333465576172,308.333465576172,308.333465576172,308.333465576172,0,"2017-06-30","BNII"
308.333465576172,314.301208496094,308.333465576172,310.322692871094,723288,"2017-07-03","BNII"
314.301208496094,314.301208496094,310.322692871094,312.311950683594,524921,"2017-07-04","BNII"
312.311950683594,312.311950683594,308.333465576172,310.322692871094,1879805,"2017-07-05","BNII"
314.301208496094,314.301208496094,308.333465576172,310.322692871094,1154808,"2017-07-06","BNII"
312.311950683594,312.311950683594,306.344207763672,306.344207763672,918135,"2017-07-07","BNII"
312.311950683594,312.311950683594,304.354949951172,304.354949951172,199572,"2017-07-10","BNII"
304.354949951172,308.333465576172,302.36572265625,306.344207763672,884153,"2017-07-11","BNII"
306.344207763672,314.301208496094,306.344207763672,310.322692871094,1037577,"2017-07-12","BNII"
310.322692871094,316.290435791016,308.333465576172,312.311950683594,1429082,"2017-07-13","BNII"
314.301208496094,316.290435791016,310.322692871094,314.301208496094,809753,"2017-07-14","BNII"
316.290435791016,316.290435791016,310.322692871094,312.311950683594,551062,"2017-07-17","BNII"
312.311950683594,314.301208496094,310.322692871094,312.311950683594,334900,"2017-07-18","BNII"
314.301208496094,326.236694335938,314.301208496094,318.279693603516,6860984,"2017-07-19","BNII"
318.279693603516,320.268951416016,312.311950683594,314.301208496094,832374,"2017-07-20","BNII"
314.301208496094,324.247436523438,310.322692871094,314.301208496094,3414053,"2017-07-21","BNII"
314.301208496094,314.301208496094,310.322692871094,312.311950683594,543119,"2017-07-24","BNII"
312.311950683594,314.301208496094,308.333465576172,310.322692871094,5787814,"2017-07-25","BNII"
310.322692871094,312.311950683594,308.333465576172,308.333465576172,374412,"2017-07-26","BNII"
308.333465576172,312.311950683594,302.36572265625,304.354949951172,2305896,"2017-07-27","BNII"
308.333465576172,310.322692871094,306.344207763672,306.344207763672,1797563,"2017-07-28","BNII"
308.333465576172,312.311950683594,306.344207763672,312.311950683594,1044113,"2017-07-31","BNII"
312.311950683594,312.311950683594,310.322692871094,310.322692871094,890386,"2017-08-01","BNII"
306.344207763672,312.311950683594,306.344207763672,306.344207763672,226919,"2017-08-02","BNII"
306.344207763672,308.333465576172,306.344207763672,308.333465576172,246826,"2017-08-03","BNII"
310.322692871094,310.322692871094,304.354949951172,306.344207763672,398140,"2017-08-04","BNII"
306.344207763672,308.333465576172,304.354949951172,306.344207763672,589066,"2017-08-07","BNII"
306.344207763672,308.333465576172,304.354949951172,304.354949951172,281412,"2017-08-08","BNII"
306.344207763672,306.344207763672,304.354949951172,304.354949951172,519995,"2017-08-09","BNII"
304.354949951172,308.333465576172,304.354949951172,306.344207763672,757773,"2017-08-10","BNII"
306.344207763672,318.279693603516,306.344207763672,306.344207763672,995753,"2017-08-11","BNII"
308.333465576172,312.311950683594,302.36572265625,306.344207763672,943270,"2017-08-14","BNII"
306.344207763672,314.301208496094,306.344207763672,306.344207763672,887873,"2017-08-15","BNII"
308.333465576172,312.311950683594,306.344207763672,310.322692871094,351891,"2017-08-16","BNII"
310.322692871094,310.322692871094,310.322692871094,310.322692871094,0,"2017-08-17","BNII"
310.322692871094,310.322692871094,308.333465576172,308.333465576172,492648,"2017-08-18","BNII"
312.311950683594,312.311950683594,308.333465576172,308.333465576172,444590,"2017-08-21","BNII"
308.333465576172,310.322692871094,304.354949951172,306.344207763672,299409,"2017-08-22","BNII"
306.344207763672,308.333465576172,304.354949951172,306.344207763672,926983,"2017-08-23","BNII"
308.333465576172,308.333465576172,304.354949951172,306.344207763672,284227,"2017-08-24","BNII"
306.344207763672,308.333465576172,304.354949951172,304.354949951172,260600,"2017-08-25","BNII"
306.344207763672,308.333465576172,304.354949951172,308.333465576172,485510,"2017-08-28","BNII"
308.333465576172,308.333465576172,306.344207763672,306.344207763672,353701,"2017-08-29","BNII"
304.354949951172,308.333465576172,304.354949951172,306.344207763672,332889,"2017-08-30","BNII"
306.344207763672,306.344207763672,298.38720703125,304.354949951172,1346237,"2017-08-31","BNII"
304.354949951172,304.354949951172,304.354949951172,304.354949951172,0,"2017-09-01","BNII"
298.38720703125,306.344207763672,298.38720703125,302.36572265625,745909,"2017-09-04","BNII"
302.36572265625,302.36572265625,294.408721923828,296.397979736328,803218,"2017-09-05","BNII"
296.397979736328,302.36572265625,296.397979736328,298.38720703125,325248,"2017-09-06","BNII"
298.38720703125,302.36572265625,298.38720703125,300.37646484375,368883,"2017-09-07","BNII"
300.37646484375,300.37646484375,296.397979736328,300.37646484375,693628,"2017-09-08","BNII"
300.37646484375,300.37646484375,296.397979736328,300.37646484375,261204,"2017-09-11","BNII"
300.37646484375,300.37646484375,292.419464111328,292.419464111328,632600,"2017-09-12","BNII"
292.419464111328,300.37646484375,292.419464111328,296.397979736328,296594,"2017-09-13","BNII"
298.38720703125,298.38720703125,294.408721923828,294.408721923828,218776,"2017-09-14","BNII"
298.38720703125,298.38720703125,294.408721923828,296.397979736328,169310,"2017-09-15","BNII"
296.397979736328,306.344207763672,296.397979736328,302.36572265625,965188,"2017-09-18","BNII"
302.36572265625,302.36572265625,298.38720703125,298.38720703125,449214,"2017-09-19","BNII"
298.38720703125,302.36572265625,296.397979736328,300.37646484375,49767,"2017-09-20","BNII"
300.37646484375,300.37646484375,300.37646484375,300.37646484375,0,"2017-09-21","BNII"
302.36572265625,302.36572265625,292.419464111328,292.419464111328,1328542,"2017-09-22","BNII"
292.419464111328,300.37646484375,292.419464111328,300.37646484375,1252030,"2017-09-25","BNII"
300.37646484375,300.37646484375,298.38720703125,298.38720703125,465100,"2017-09-26","BNII"
298.38720703125,300.37646484375,292.419464111328,298.38720703125,747116,"2017-09-27","BNII"
300.37646484375,300.37646484375,294.408721923828,296.397979736328,187206,"2017-09-28","BNII"
300.37646484375,300.37646484375,292.419464111328,294.408721923828,868066,"2017-09-29","BNII"
290.430236816406,296.397979736328,290.430236816406,294.408721923828,511248,"2017-10-02","BNII"
294.408721923828,294.408721923828,292.419464111328,294.408721923828,407390,"2017-10-03","BNII"
294.408721923828,296.397979736328,292.419464111328,292.419464111328,1087043,"2017-10-04","BNII"
292.419464111328,294.408721923828,290.430236816406,290.430236816406,1034159,"2017-10-05","BNII"
290.430236816406,294.408721923828,290.430236816406,292.419464111328,243609,"2017-10-06","BNII"
292.419464111328,292.419464111328,290.430236816406,290.430236816406,1675105,"2017-10-09","BNII"
290.430236816406,294.408721923828,288.440979003906,292.419464111328,617318,"2017-10-10","BNII"
290.430236816406,290.430236816406,288.440979003906,290.430236816406,193842,"2017-10-11","BNII"
290.430236816406,290.430236816406,288.440979003906,290.430236816406,3112934,"2017-10-12","BNII"
288.440979003906,298.38720703125,288.440979003906,292.419464111328,1965064,"2017-10-13","BNII"
294.408721923828,296.397979736328,290.430236816406,292.419464111328,934423,"2017-10-16","BNII"
292.419464111328,294.408721923828,292.419464111328,292.419464111328,330778,"2017-10-17","BNII"
296.397979736328,296.397979736328,290.430236816406,294.408721923828,947895,"2017-10-18","BNII"
298.38720703125,328.225952148438,298.38720703125,310.322692871094,22894378,"2017-10-19","BNII"
312.311950683594,316.290435791016,306.344207763672,308.333465576172,4607368,"2017-10-20","BNII"
308.333465576172,308.333465576172,302.36572265625,302.36572265625,2396181,"2017-10-23","BNII"
304.354949951172,308.333465576172,300.37646484375,304.354949951172,1360715,"2017-10-24","BNII"
304.354949951172,304.354949951172,300.37646484375,300.37646484375,1204073,"2017-10-25","BNII"
302.36572265625,304.354949951172,300.37646484375,302.36572265625,943371,"2017-10-26","BNII"
304.354949951172,316.290435791016,300.37646484375,304.354949951172,4337317,"2017-10-27","BNII"
310.322692871094,310.322692871094,302.36572265625,302.36572265625,2730981,"2017-10-30","BNII"
302.36572265625,306.344207763672,300.37646484375,302.36572265625,1371875,"2017-10-31","BNII"
302.36572265625,306.344207763672,300.37646484375,300.37646484375,925877,"2017-11-01","BNII"
300.37646484375,304.354949951172,300.37646484375,302.36572265625,400854,"2017-11-02","BNII"
300.37646484375,302.36572265625,300.37646484375,302.36572265625,598819,"2017-11-03","BNII"
300.37646484375,302.36572265625,298.38720703125,300.37646484375,1191404,"2017-11-06","BNII"
300.37646484375,300.37646484375,298.38720703125,300.37646484375,376021,"2017-11-07","BNII"
298.38720703125,306.344207763672,296.397979736328,300.37646484375,2219029,"2017-11-08","BNII"
300.37646484375,304.354949951172,300.37646484375,302.36572265625,448008,"2017-11-09","BNII"
296.397979736328,304.354949951172,296.397979736328,302.36572265625,703884,"2017-11-10","BNII"
300.37646484375,304.354949951172,300.37646484375,302.36572265625,438859,"2017-11-13","BNII"
302.36572265625,302.36572265625,300.37646484375,302.36572265625,179464,"2017-11-14","BNII"
294.408721923828,302.36572265625,288.440979003906,298.38720703125,615106,"2017-11-15","BNII"
298.38720703125,300.37646484375,296.397979736328,298.38720703125,51275,"2017-11-16","BNII"
298.38720703125,298.38720703125,292.419464111328,296.397979736328,2420311,"2017-11-17","BNII"
296.397979736328,304.354949951172,294.408721923828,300.37646484375,498178,"2017-11-20","BNII"
300.37646484375,302.36572265625,296.397979736328,296.397979736328,359733,"2017-11-21","BNII"
296.397979736328,298.38720703125,294.408721923828,298.38720703125,198064,"2017-11-22","BNII"
298.38720703125,298.38720703125,296.397979736328,296.397979736328,270755,"2017-11-23","BNII"
294.408721923828,302.36572265625,294.408721923828,296.397979736328,5476038,"2017-11-24","BNII"
296.397979736328,300.37646484375,294.408721923828,296.397979736328,508734,"2017-11-27","BNII"
296.397979736328,296.397979736328,290.430236816406,294.408721923828,1241172,"2017-11-28","BNII"
294.408721923828,296.397979736328,292.419464111328,294.408721923828,172829,"2017-11-29","BNII"
292.419464111328,296.397979736328,292.419464111328,292.419464111328,1025814,"2017-11-30","BNII"
292.419464111328,292.419464111328,292.419464111328,292.419464111328,0,"2017-12-01","BNII"
292.419464111328,292.419464111328,288.440979003906,288.440979003906,2193190,"2017-12-04","BNII"
288.440979003906,288.440979003906,276.505493164062,278.494720458984,2664222,"2017-12-05","BNII"
282.473236083984,282.473236083984,276.505493164062,276.505493164062,441071,"2017-12-06","BNII"
276.505493164062,280.483978271484,274.516235351562,274.516235351562,1407567,"2017-12-07","BNII"
258.602264404297,272.526977539062,254.623764038086,266.559234619141,2584091,"2017-12-08","BNII"
266.559234619141,276.505493164062,260.591491699219,266.559234619141,771346,"2017-12-11","BNII"
266.559234619141,266.559234619141,256.613006591797,266.559234619141,1465779,"2017-12-12","BNII"
266.559234619141,268.548492431641,260.591491699219,264.570007324219,580420,"2017-12-13","BNII"
266.559234619141,274.516235351562,258.602264404297,264.570007324219,651301,"2017-12-14","BNII"
258.602264404297,262.580749511719,254.623764038086,258.602264404297,2570317,"2017-12-15","BNII"
260.591491699219,262.580749511719,260.591491699219,260.591491699219,1001383,"2017-12-18","BNII"
260.591491699219,264.570007324219,260.591491699219,262.580749511719,666181,"2017-12-19","BNII"
262.580749511719,266.559234619141,262.580749511719,262.580749511719,503506,"2017-12-20","BNII"
266.559234619141,266.559234619141,262.580749511719,264.570007324219,378836,"2017-12-21","BNII"
258.602264404297,264.570007324219,258.602264404297,262.580749511719,447103,"2017-12-22","BNII"
262.580749511719,262.580749511719,262.580749511719,262.580749511719,0,"2017-12-25","BNII"
262.580749511719,262.580749511719,262.580749511719,262.580749511719,0,"2017-12-26","BNII"
264.570007324219,274.516235351562,262.580749511719,264.570007324219,3514192,"2017-12-27","BNII"
266.559234619141,268.548492431641,264.570007324219,266.559234619141,1555864,"2017-12-28","BNII"
264.570007324219,270.537750244141,262.580749511719,262.580749511719,2043083,"2017-12-29","BNII"
262.580749511719,262.580749511719,262.580749511719,262.580749511719,0,"2018-01-01","BNII"
264.570007324219,268.548492431641,264.570007324219,264.570007324219,848662,"2018-01-02","BNII"
266.559234619141,266.559234619141,262.580749511719,262.580749511719,402966,"2018-01-03","BNII"
262.580749511719,264.570007324219,260.591491699219,264.570007324219,192836,"2018-01-04","BNII"
262.580749511719,270.537750244141,262.580749511719,268.548492431641,980068,"2018-01-05","BNII"
268.548492431641,268.548492431641,262.580749511719,264.570007324219,2201133,"2018-01-08","BNII"
264.570007324219,272.526977539062,264.570007324219,268.548492431641,2931057,"2018-01-09","BNII"
272.526977539062,292.419464111328,272.526977539062,280.483978271484,8883356,"2018-01-10","BNII"
282.473236083984,286.451721191406,274.516235351562,282.473236083984,2546690,"2018-01-11","BNII"
282.473236083984,282.473236083984,272.526977539062,272.526977539062,3187234,"2018-01-12","BNII"
278.494720458984,278.494720458984,270.537750244141,270.537750244141,587055,"2018-01-15","BNII"
270.537750244141,278.494720458984,266.559234619141,274.516235351562,3225942,"2018-01-16","BNII"
270.537750244141,274.516235351562,268.548492431641,272.526977539062,1479051,"2018-01-17","BNII"
272.526977539062,282.473236083984,272.526977539062,278.494720458984,4412219,"2018-01-18","BNII"
282.473236083984,286.451721191406,278.494720458984,278.494720458984,1957624,"2018-01-19","BNII"
278.494720458984,284.462493896484,278.494720458984,280.483978271484,1130678,"2018-01-22","BNII"
280.483978271484,286.451721191406,280.483978271484,280.483978271484,2479328,"2018-01-23","BNII"
282.473236083984,282.473236083984,278.494720458984,280.483978271484,865854,"2018-01-24","BNII"
280.483978271484,292.419464111328,278.494720458984,286.451721191406,7093836,"2018-01-25","BNII"
282.473236083984,288.440979003906,276.505493164062,286.451721191406,2597765,"2018-01-26","BNII"
286.451721191406,294.408721923828,282.473236083984,292.419464111328,4843538,"2018-01-29","BNII"
290.430236816406,296.397979736328,286.451721191406,286.451721191406,5112987,"2018-01-30","BNII"
286.451721191406,308.333465576172,280.483978271484,298.38720703125,11259329,"2018-01-31","BNII"
300.37646484375,312.311950683594,300.37646484375,304.354949951172,6908539,"2018-02-01","BNII"
304.354949951172,306.344207763672,300.37646484375,300.37646484375,3125200,"2018-02-02","BNII"
298.38720703125,298.38720703125,292.419464111328,294.408721923828,4375321,"2018-02-05","BNII"
292.419464111328,292.419464111328,280.483978271484,286.451721191406,3456884,"2018-02-06","BNII"
288.440979003906,294.408721923828,282.473236083984,288.440979003906,991630,"2018-02-07","BNII"
292.419464111328,292.419464111328,286.451721191406,288.440979003906,445394,"2018-02-08","BNII"
278.494720458984,288.440979003906,278.494720458984,284.462493896484,459269,"2018-02-09","BNII"
286.451721191406,290.430236816406,286.451721191406,288.440979003906,290763,"2018-02-12","BNII"
288.440979003906,288.440979003906,276.505493164062,284.462493896484,1989193,"2018-02-13","BNII"
284.462493896484,288.440979003906,280.483978271484,282.473236083984,1077593,"2018-02-14","BNII"
284.462493896484,286.451721191406,284.462493896484,286.451721191406,226015,"2018-02-15","BNII"
286.451721191406,286.451721191406,286.451721191406,286.451721191406,0,"2018-02-16","BNII"
286.451721191406,290.430236816406,286.451721191406,288.440979003906,994848,"2018-02-19","BNII"
290.430236816406,314.301208496094,290.430236816406,304.354949951172,18277358,"2018-02-20","BNII"
306.344207763672,308.333465576172,294.408721923828,298.38720703125,5244695,"2018-02-21","BNII"
298.38720703125,308.333465576172,292.419464111328,292.419464111328,12569271,"2018-02-22","BNII"
294.408721923828,298.38720703125,292.419464111328,294.408721923828,3468948,"2018-02-23","BNII"
294.408721923828,294.408721923828,288.440979003906,290.430236816406,2415183,"2018-02-26","BNII"
290.430236816406,292.419464111328,286.451721191406,288.440979003906,1730905,"2018-02-27","BNII"
288.440979003906,290.430236816406,284.462493896484,284.462493896484,3321254,"2018-02-28","BNII"
284.462493896484,290.430236816406,284.462493896484,288.440979003906,1104638,"2018-03-01","BNII"
288.440979003906,288.440979003906,282.473236083984,286.451721191406,917532,"2018-03-02","BNII"
288.440979003906,288.440979003906,286.451721191406,286.451721191406,831570,"2018-03-05","BNII"
286.451721191406,290.430236816406,286.451721191406,288.440979003906,401960,"2018-03-06","BNII"
288.440979003906,290.430236816406,278.494720458984,278.494720458984,2823076,"2018-03-07","BNII"
280.483978271484,284.462493896484,278.494720458984,282.473236083984,502702,"2018-03-08","BNII"
282.473236083984,286.451721191406,278.494720458984,282.473236083984,410004,"2018-03-09","BNII"
282.473236083984,284.462493896484,280.483978271484,284.462493896484,460073,"2018-03-12","BNII"
284.462493896484,284.462493896484,278.494720458984,278.494720458984,488727,"2018-03-13","BNII"
278.494720458984,282.473236083984,276.505493164062,278.494720458984,552067,"2018-03-14","BNII"
278.494720458984,280.483978271484,278.494720458984,278.494720458984,96518,"2018-03-15","BNII"
278.494720458984,280.483978271484,272.526977539062,276.505493164062,244112,"2018-03-16","BNII"
276.505493164062,280.483978271484,276.505493164062,276.505493164062,171924,"2018-03-19","BNII"
268.548492431641,276.505493164062,268.548492431641,272.526977539062,641850,"2018-03-20","BNII"
274.516235351562,280.483978271484,272.526977539062,274.516235351562,430413,"2018-03-21","BNII"
276.505493164062,278.494720458984,272.526977539062,272.526977539062,485107,"2018-03-22","BNII"
272.526977539062,276.505493164062,268.548492431641,274.516235351562,1041297,"2018-03-23","BNII"
282.473236083984,282.473236083984,270.537750244141,274.516235351562,305743,"2018-03-26","BNII"
274.516235351562,274.516235351562,272.526977539062,272.526977539062,513862,"2018-03-27","BNII"
270.537750244141,274.516235351562,270.537750244141,272.526977539062,166193,"2018-03-28","BNII"
272.526977539062,274.516235351562,272.526977539062,272.526977539062,148498,"2018-03-29","BNII"
272.526977539062,272.526977539062,272.526977539062,272.526977539062,0,"2018-03-30","BNII"
272.526977539062,276.505493164062,264.570007324219,270.537750244141,1528517,"2018-04-02","BNII"
268.548492431641,274.516235351562,264.570007324219,270.537750244141,178157,"2018-04-03","BNII"
272.526977539062,274.516235351562,268.548492431641,272.526977539062,361744,"2018-04-04","BNII"
274.516235351562,274.516235351562,272.526977539062,272.526977539062,282719,"2018-04-05","BNII"
270.537750244141,274.516235351562,270.537750244141,270.537750244141,209626,"2018-04-06","BNII"
272.526977539062,274.516235351562,270.537750244141,270.537750244141,912505,"2018-04-09","BNII"
276.505493164062,276.505493164062,270.537750244141,274.516235351562,1018977,"2018-04-10","BNII"
274.516235351562,276.505493164062,270.537750244141,272.526977539062,820410,"2018-04-11","BNII"
272.526977539062,274.516235351562,270.537750244141,272.526977539062,520297,"2018-04-12","BNII"
272.526977539062,274.516235351562,272.526977539062,272.526977539062,522106,"2018-04-13","BNII"
272.526977539062,272.526977539062,272.526977539062,272.526977539062,0,"2018-04-16","BNII"
272.526977539062,272.526977539062,272.526977539062,272.526977539062,0,"2018-04-17","BNII"
272.526977539062,272.526977539062,270.537750244141,270.537750244141,51476,"2018-04-18","BNII"
270.537750244141,270.537750244141,270.537750244141,270.537750244141,0,"2018-04-19","BNII"
270.537750244141,270.537750244141,270.537750244141,270.537750244141,0,"2018-04-20","BNII"
268.548492431641,268.548492431641,264.570007324219,268.548492431641,200075,"2018-04-23","BNII"
268.548492431641,268.548492431641,264.570007324219,268.548492431641,315194,"2018-04-24","BNII"
268.548492431641,268.548492431641,268.548492431641,268.548492431641,0,"2018-04-25","BNII"
268.548492431641,268.548492431641,268.548492431641,268.548492431641,0,"2018-04-26","BNII"
268.548492431641,268.548492431641,268.548492431641,268.548492431641,0,"2018-04-27","BNII"
252.634506225586,258.602264404297,250.645263671875,256.613006591797,281714,"2018-04-30","BNII"
256.613006591797,256.613006591797,256.613006591797,256.613006591797,0,"2018-05-01","BNII"
259.189086914062,259.189086914062,253.251174926758,253.251174926758,439462,"2018-05-02","BNII"
252.634506225586,254.623764038086,238.709777832031,244.677520751953,1435215,"2018-05-03","BNII"
243.361633300781,243.361633300781,237.426712036133,239.405014038086,246424,"2018-05-04","BNII"
246.666763305664,246.666763305664,240.699020385742,246.666763305664,304235,"2018-05-07","BNII"
246.666763305664,248.656021118164,244.677520751953,248.656021118164,1165867,"2018-05-08","BNII"
250.645263671875,250.645263671875,242.688262939453,246.666763305664,247329,"2018-05-09","BNII"
246.666763305664,246.666763305664,246.666763305664,246.666763305664,0,"2018-05-10","BNII"
246.666763305664,250.645263671875,246.666763305664,250.645263671875,217167,"2018-05-11","BNII"
247.319152832031,249.297698974609,237.426391601562,245.340606689453,304537,"2018-05-14","BNII"
246.666763305664,246.666763305664,240.699020385742,240.699020385742,278195,"2018-05-15","BNII"
240.699020385742,242.688262939453,238.709777832031,238.709777832031,416740,"2018-05-16","BNII"
242.688262939453,242.688262939453,238.709777832031,238.709777832031,132612,"2018-05-17","BNII"
238.709777832031,244.677520751953,234.73127746582,238.709777832031,225713,"2018-05-18","BNII"
240.699020385742,248.656021118164,238.709777832031,240.699020385742,620837,"2018-05-21","BNII"
240.699020385742,240.699020385742,238.709777832031,238.709777832031,819405,"2018-05-22","BNII"
238.709777832031,242.688262939453,238.709777832031,238.709777832031,240392,"2018-05-23","BNII"
242.688262939453,242.688262939453,238.709777832031,238.709777832031,382355,"2018-05-24","BNII"
242.688262939453,244.677520751953,240.699020385742,242.688262939453,125575,"2018-05-25","BNII"
248.656021118164,248.656021118164,238.709777832031,246.666763305664,1836673,"2018-05-28","BNII"
246.666763305664,246.666763305664,246.666763305664,246.666763305664,0,"2018-05-29","BNII"
244,246,236,240,1514700,"2018-05-30","BNII"
240,244,230,232,4119300,"2018-05-31","BNII"
232,232,232,232,0,"2018-06-01","BNII"
234,236,230,230,1006100,"2018-06-04","BNII"
232,252,230,238,5675600,"2018-06-05","BNII"
250,250,238,238,1419100,"2018-06-06","BNII"
238,240,236,236,800500,"2018-06-07","BNII"
236,246,236,238,775800,"2018-06-08","BNII"
238,238,238,238,0,"2018-06-11","BNII"
238,238,238,238,0,"2018-06-12","BNII"
238,238,238,238,0,"2018-06-13","BNII"
238,238,238,238,0,"2018-06-14","BNII"
238,238,238,238,0,"2018-06-15","BNII"
238,238,238,238,0,"2018-06-18","BNII"
238,238,238,238,0,"2018-06-19","BNII"
234,240,230,236,381100,"2018-06-20","BNII"
236,242,230,230,10388300,"2018-06-21","BNII"
232,236,220,220,3987300,"2018-06-22","BNII"
220,232,220,224,949700,"2018-06-25","BNII"
222,228,218,224,475200,"2018-06-26","BNII"
230,230,224,224,313100,"2018-06-27","BNII"
220,226,216,216,1323400,"2018-06-28","BNII"
216,218,210,214,433200,"2018-06-29","BNII"
218,220,210,210,625300,"2018-07-02","BNII"
212,220,208,216,596900,"2018-07-03","BNII"
220,220,206,210,2191400,"2018-07-04","BNII"
210,212,200,212,1730300,"2018-07-05","BNII"
206,212,206,210,210800,"2018-07-06","BNII"
212,214,206,212,563400,"2018-07-09","BNII"
212,218,208,214,726000,"2018-07-10","BNII"
210,216,210,210,916100,"2018-07-11","BNII"
210,214,206,208,887300,"2018-07-12","BNII"
208,208,204,208,3052100,"2018-07-13","BNII"
208,208,206,206,590200,"2018-07-16","BNII"
206,224,206,214,4905700,"2018-07-17","BNII"
218,220,212,214,540800,"2018-07-18","BNII"
216,216,210,212,350800,"2018-07-19","BNII"
212,212,210,210,535500,"2018-07-20","BNII"
212,212,208,210,556100,"2018-07-23","BNII"
208,214,208,212,189800,"2018-07-24","BNII"
212,212,210,212,246600,"2018-07-25","BNII"
212,214,210,212,554400,"2018-07-26","BNII"
212,216,212,216,394000,"2018-07-27","BNII"
216,218,214,216,963600,"2018-07-30","BNII"
216,226,212,224,3235600,"2018-07-31","BNII"
224,224,218,220,1731000,"2018-08-01","BNII"
220,220,214,214,647800,"2018-08-02","BNII"
214,218,214,216,313000,"2018-08-03","BNII"
216,218,216,216,721500,"2018-08-06","BNII"
216,218,212,214,755300,"2018-08-07","BNII"
214,218,212,214,1022900,"2018-08-08","BNII"
214,214,212,214,934800,"2018-08-09","BNII"
216,216,210,214,580200,"2018-08-10","BNII"
212,214,208,208,646200,"2018-08-13","BNII"
208,210,206,206,640600,"2018-08-14","BNII"
206,208,206,206,125600,"2018-08-15","BNII"
208,210,206,206,195700,"2018-08-16","BNII"
206,206,206,206,0,"2018-08-17","BNII"
206,208,204,206,453900,"2018-08-20","BNII"
206,210,204,206,226600,"2018-08-21","BNII"
206,206,206,206,0,"2018-08-22","BNII"
206,208,206,206,135300,"2018-08-23","BNII"
208,208,204,206,458700,"2018-08-24","BNII"
208,212,208,210,803300,"2018-08-27","BNII"
208,210,206,210,562600,"2018-08-28","BNII"
210,212,210,210,29600,"2018-08-29","BNII"
210,212,208,210,319900,"2018-08-30","BNII"
208,210,206,208,89500,"2018-08-31","BNII"
206,210,206,208,191400,"2018-09-03","BNII"
208,208,204,204,597500,"2018-09-04","BNII"
204,206,200,204,3499200,"2018-09-05","BNII"
202,204,202,202,265500,"2018-09-06","BNII"
202,206,200,204,317900,"2018-09-07","BNII"
206,206,200,206,660500,"2018-09-10","BNII"
206,206,206,206,0,"2018-09-11","BNII"
206,206,204,206,226700,"2018-09-12","BNII"
206,208,204,206,188900,"2018-09-13","BNII"
206,206,204,206,76900,"2018-09-14","BNII"
206,222,206,218,7029500,"2018-09-17","BNII"
218,224,210,218,1864500,"2018-09-18","BNII"
218,220,214,216,1947200,"2018-09-19","BNII"
216,218,216,216,361700,"2018-09-20","BNII"
216,218,210,216,47900,"2018-09-21","BNII"
220,220,206,206,810000,"2018-09-24","BNII"
208,208,202,208,329300,"2018-09-25","BNII"
208,210,204,208,139700,"2018-09-26","BNII"
210,210,206,208,438700,"2018-09-27","BNII"
210,210,208,210,100800,"2018-09-28","BNII"
210,212,206,210,346600,"2018-10-01","BNII"
210,210,208,210,410700,"2018-10-02","BNII"
210,212,208,210,226200,"2018-10-03","BNII"
210,210,204,206,253200,"2018-10-04","BNII"
206,208,204,208,10700,"2018-10-05","BNII"
208,214,204,208,370900,"2018-10-08","BNII"
204,208,204,206,64100,"2018-10-09","BNII"
208,210,204,206,395200,"2018-10-10","BNII"
206,206,202,202,198800,"2018-10-11","BNII"
202,206,202,202,918000,"2018-10-12","BNII"
202,204,200,202,284100,"2018-10-15","BNII"
202,202,200,200,626200,"2018-10-16","BNII"
202,202,200,202,1357300,"2018-10-17","BNII"
202,202,200,202,304200,"2018-10-18","BNII"
200,202,200,200,580500,"2018-10-19","BNII"
202,204,200,202,332500,"2018-10-22","BNII"
202,202,200,202,172600,"2018-10-23","BNII"
202,204,200,202,970400,"2018-10-24","BNII"
200,202,200,200,1636400,"2018-10-25","BNII"
202,202,202,202,113500,"2018-10-26","BNII"
204,206,200,204,181600,"2018-10-29","BNII"
202,204,200,202,124500,"2018-10-30","BNII"
202,204,200,202,191100,"2018-10-31","BNII"
202,204,202,204,580400,"2018-11-01","BNII"
204,206,200,202,1053800,"2018-11-02","BNII"
200,202,200,202,779100,"2018-11-05","BNII"
202,204,200,204,294200,"2018-11-06","BNII"
202,204,200,202,611900,"2018-11-07","BNII"
204,206,200,204,414200,"2018-11-08","BNII"
204,206,204,204,773300,"2018-11-09","BNII"
202,204,200,202,233500,"2018-11-12","BNII"
202,204,200,204,279300,"2018-11-13","BNII"
202,208,202,204,152800,"2018-11-14","BNII"
200,206,200,206,612400,"2018-11-15","BNII"
204,206,204,206,112400,"2018-11-16","BNII"
206,206,204,206,32000,"2018-11-19","BNII"
206,206,206,206,0,"2018-11-20","BNII"
206,206,202,206,114400,"2018-11-21","BNII"
204,204,202,204,123100,"2018-11-22","BNII"
204,204,202,204,20200,"2018-11-23","BNII"
204,204,202,202,422000,"2018-11-26","BNII"
202,204,202,202,229800,"2018-11-27","BNII"
204,206,202,206,394500,"2018-11-28","BNII"
206,208,204,208,413000,"2018-11-29","BNII"
208,208,204,204,262400,"2018-11-30","BNII"
206,208,204,206,254800,"2018-12-03","BNII"
206,210,206,208,123800,"2018-12-04","BNII"
208,208,206,206,105500,"2018-12-05","BNII"
208,210,204,206,120200,"2018-12-06","BNII"
206,208,206,208,13300,"2018-12-07","BNII"
206,212,206,206,151900,"2018-12-10","BNII"
208,208,206,206,110900,"2018-12-11","BNII"
206,206,200,206,1828900,"2018-12-12","BNII"
202,208,202,204,740100,"2018-12-13","BNII"
206,208,204,206,495200,"2018-12-14","BNII"
204,206,204,206,8000,"2018-12-17","BNII"
204,208,204,208,50500,"2018-12-18","BNII"
206,210,204,206,629000,"2018-12-19","BNII"
206,206,204,204,208800,"2018-12-20","BNII"
206,206,204,206,175700,"2018-12-21","BNII"
206,206,206,206,0,"2018-12-24","BNII"
206,206,206,206,0,"2018-12-25","BNII"
206,206,204,206,45500,"2018-12-26","BNII"
206,208,202,204,436400,"2018-12-27","BNII"
206,208,204,206,154400,"2018-12-28","BNII"
206,206,206,206,0,"2018-12-31","BNII"
206,206,206,206,0,"2019-01-01","BNII"
208,208,204,204,99000,"2019-01-02","BNII"
206,226,204,218,3771800,"2019-01-03","BNII"
218,222,210,212,3073300,"2019-01-04","BNII"
214,218,212,214,561900,"2019-01-07","BNII"
214,216,210,214,1016700,"2019-01-08","BNII"
214,230,214,224,5442800,"2019-01-09","BNII"
224,230,220,228,2358600,"2019-01-10","BNII"
228,236,226,234,2933600,"2019-01-11","BNII"
236,242,230,234,6039400,"2019-01-14","BNII"
232,238,226,230,1270700,"2019-01-15","BNII"
230,236,226,234,1537700,"2019-01-16","BNII"
236,238,230,234,610300,"2019-01-17","BNII"
234,236,228,232,852700,"2019-01-18","BNII"
232,234,228,232,819700,"2019-01-21","BNII"
228,232,226,230,1009400,"2019-01-22","BNII"
242,250,228,234,1939100,"2019-01-23","BNII"
234,246,232,244,4506300,"2019-01-24","BNII"
244,266,244,252,8332400,"2019-01-25","BNII"
256,260,248,250,3676500,"2019-01-28","BNII"
250,250,240,244,3257500,"2019-01-29","BNII"
244,248,238,240,1259400,"2019-01-30","BNII"
244,248,240,246,2005100,"2019-01-31","BNII"
246,252,246,250,2303800,"2019-02-01","BNII"
250,258,250,254,4731000,"2019-02-04","BNII"
254,254,254,254,0,"2019-02-05","BNII"
258,258,248,250,1744500,"2019-02-06","BNII"
254,254,246,246,1286700,"2019-02-07","BNII"
246,248,240,244,1298500,"2019-02-08","BNII"
244,266,244,250,4562400,"2019-02-11","BNII"
256,260,246,250,2572300,"2019-02-12","BNII"
250,254,244,250,736900,"2019-02-13","BNII"
250,250,244,244,854500,"2019-02-14","BNII"
250,270,250,254,11734900,"2019-02-15","BNII"
252,260,250,258,2926900,"2019-02-18","BNII"
262,322,262,322,99352100,"2019-02-19","BNII"
342,342,302,304,60609600,"2019-02-20","BNII"
306,310,288,290,16881300,"2019-02-21","BNII"
290,332,290,322,73897800,"2019-02-22","BNII"
324,328,310,312,14339800,"2019-02-25","BNII"
314,316,302,304,10435700,"2019-02-26","BNII"
304,314,302,306,5437000,"2019-02-27","BNII"
310,310,292,296,11710200,"2019-02-28","BNII"
300,302,296,300,4072600,"2019-03-01","BNII"
302,310,302,306,6962500,"2019-03-04","BNII"
306,308,296,298,4632500,"2019-03-05","BNII"
300,300,290,294,4296200,"2019-03-06","BNII"
294,294,294,294,0,"2019-03-07","BNII"
294,294,280,282,4333100,"2019-03-08","BNII"
276,280,270,276,3711400,"2019-03-11","BNII"
274,282,272,272,1384700,"2019-03-12","BNII"
270,282,268,278,3650600,"2019-03-13","BNII"
280,300,274,288,7950800,"2019-03-14","BNII"
286,294,284,294,2419500,"2019-03-15","BNII"
292,298,290,292,2892500,"2019-03-18","BNII"
290,292,280,280,2540200,"2019-03-19","BNII"
280,284,276,282,2467000,"2019-03-20","BNII"
284,286,278,280,2133900,"2019-03-21","BNII"
282,284,280,280,414000,"2019-03-22","BNII"
278,280,268,278,3301300,"2019-03-25","BNII"
280,282,274,278,1683200,"2019-03-26","BNII"
278,278,272,272,1462200,"2019-03-27","BNII"
276,280,272,274,1475700,"2019-03-28","BNII"
274,276,264,264,1725600,"2019-03-29","BNII"
270,280,268,274,2318100,"2019-04-01","BNII"
270,276,270,272,1104100,"2019-04-02","BNII"
272,272,272,272,0,"2019-04-03","BNII"
278,278,274,276,1502400,"2019-04-04","BNII"
278,280,272,278,1473400,"2019-04-05","BNII"
278,280,276,276,1681900,"2019-04-08","BNII"
276,280,276,280,1270200,"2019-04-09","BNII"
276,276,270,274,1548700,"2019-04-10","BNII"
274,274,266,266,894100,"2019-04-11","BNII"
268,268,262,264,612900,"2019-04-12","BNII"
258,266,258,262,394400,"2019-04-15","BNII"
264,268,258,264,676600,"2019-04-16","BNII"
264,264,264,264,0,"2019-04-17","BNII"
264,270,262,268,474900,"2019-04-18","BNII"
268,268,268,268,0,"2019-04-19","BNII"
268,268,262,264,1153100,"2019-04-22","BNII"
264,274,262,264,2682500,"2019-04-23","BNII"
266,270,262,266,313300,"2019-04-24","BNII"
266,268,262,262,271700,"2019-04-25","BNII"
262,264,258,260,942800,"2019-04-26","BNII"
260,264,260,262,908900,"2019-04-29","BNII"
262,264,256,256,2957000,"2019-04-30","BNII"
256,256,256,256,0,"2019-05-01","BNII"
256,258,252,254,1440100,"2019-05-02","BNII"
256,256,250,252,693500,"2019-05-03","BNII"
252,252,246,250,1048000,"2019-05-06","BNII"
250,254,246,246,598900,"2019-05-07","BNII"
248,252,244,246,472100,"2019-05-08","BNII"
246,254,244,244,1424000,"2019-05-09","BNII"
250,250,238,244,1008200,"2019-05-10","BNII"
244,246,234,238,942900,"2019-05-13","BNII"
238,238,222,230,736700,"2019-05-14","BNII"
232,240,214,226,1593600,"2019-05-15","BNII"
220,226,216,222,562100,"2019-05-16","BNII"
222,222,216,218,729600,"2019-05-17","BNII"
218,224,216,220,259100,"2019-05-20","BNII"
224,234,220,226,670100,"2019-05-21","BNII"
226,230,226,226,272600,"2019-05-22","BNII"
230,232,228,232,249800,"2019-05-23","BNII"
236,236,230,230,349500,"2019-05-24","BNII"
234,240,230,232,1249900,"2019-05-27","BNII"
236,238,234,234,367100,"2019-05-28","BNII"
236,236,232,236,175700,"2019-05-29","BNII"
236,236,236,236,0,"2019-05-30","BNII"
234,240,232,236,390200,"2019-05-31","BNII"
236,236,236,236,0,"2019-06-03","BNII"
236,236,236,236,0,"2019-06-04","BNII"
236,236,236,236,0,"2019-06-05","BNII"
236,236,236,236,0,"2019-06-06","BNII"
236,236,236,236,0,"2019-06-07","BNII"
236,238,230,234,870600,"2019-06-10","BNII"
234,248,232,246,1583900,"2019-06-11","BNII"
250,254,246,248,1482200,"2019-06-12","BNII"
248,252,242,242,1773600,"2019-06-13","BNII"
248,248,242,244,1208400,"2019-06-14","BNII"
244,248,240,240,799200,"2019-06-17","BNII"
240,248,240,240,310000,"2019-06-18","BNII"
NA,NA,NA,NA,NA,"2019-06-19","BNII"
250,252,244,248,933600,"2019-06-20","BNII"
248,252,244,246,590700,"2019-06-21","BNII"
244,250,242,246,864700,"2019-06-24","BNII"
248,248,242,244,834900,"2019-06-25","BNII"
244,246,242,244,550000,"2019-06-26","BNII"
242,246,242,244,543400,"2019-06-27","BNII"
244,250,244,244,887700,"2019-06-28","BNII"
246,250,246,246,553100,"2019-07-01","BNII"
248,254,246,254,1257000,"2019-07-02","BNII"
254,258,248,250,982800,"2019-07-03","BNII"
250,300,250,260,44805400,"2019-07-04","BNII"
262,266,254,256,4300700,"2019-07-05","BNII"
256,262,252,260,1983500,"2019-07-08","BNII"
260,262,254,254,2030000,"2019-07-09","BNII"
254,262,254,258,1262300,"2019-07-10","BNII"
256,262,256,258,773800,"2019-07-11","BNII"
260,262,254,254,736100,"2019-07-12","BNII"
256,258,254,254,722000,"2019-07-15","BNII"
254,258,252,252,1834800,"2019-07-16","BNII"
252,256,250,254,901500,"2019-07-17","BNII"
252,264,252,264,4217100,"2019-07-18","BNII"
266,268,258,258,1661000,"2019-07-19","BNII"
258,260,254,258,1103600,"2019-07-22","BNII"
258,260,254,254,850400,"2019-07-23","BNII"
256,260,254,254,1122100,"2019-07-24","BNII"
256,258,250,252,793600,"2019-07-25","BNII"
252,252,244,246,2159100,"2019-07-26","BNII"
246,248,240,246,432800,"2019-07-29","BNII"
246,248,242,242,556000,"2019-07-30","BNII"
244,262,240,258,7466200,"2019-07-31","BNII"
258,260,250,254,2145700,"2019-08-01","BNII"
252,254,250,250,1073800,"2019-08-02","BNII"
250,260,248,258,4065200,"2019-08-05","BNII"
270,272,244,248,5697400,"2019-08-06","BNII"
252,256,242,244,3221300,"2019-08-07","BNII"
244,248,242,246,1061900,"2019-08-08","BNII"
246,262,246,246,4955100,"2019-08-09","BNII"
246,250,244,244,1063100,"2019-08-12","BNII"
244,246,242,242,492800,"2019-08-13","BNII"
244,248,242,242,1248700,"2019-08-14","BNII"
240,244,240,244,589200,"2019-08-15","BNII"
244,248,242,242,336100,"2019-08-16","BNII"
242,244,240,240,642700,"2019-08-19","BNII"
240,244,240,240,580900,"2019-08-20","BNII"
240,248,240,246,1993900,"2019-08-21","BNII"
246,252,240,248,2974800,"2019-08-22","BNII"
252,266,242,242,18318500,"2019-08-23","BNII"
244,250,236,236,2611000,"2019-08-26","BNII"
238,244,236,236,2174600,"2019-08-27","BNII"
236,240,232,232,2713800,"2019-08-28","BNII"
234,234,230,230,1824900,"2019-08-29","BNII"
230,234,230,232,1032300,"2019-08-30","BNII"
232,232,224,226,1110600,"2019-09-02","BNII"
226,228,222,224,1685800,"2019-09-03","BNII"
224,238,222,236,2264200,"2019-09-04","BNII"
240,248,230,234,8508500,"2019-09-05","BNII"
240,240,230,232,769100,"2019-09-06","BNII"
232,234,230,230,1783000,"2019-09-09","BNII"
230,232,230,230,681400,"2019-09-10","BNII"
230,234,230,232,1103000,"2019-09-11","BNII"
232,236,232,234,1345600,"2019-09-12","BNII"
234,234,230,230,539300,"2019-09-13","BNII"
230,230,226,226,944900,"2019-09-16","BNII"
228,232,226,230,366700,"2019-09-17","BNII"
230,232,228,230,1096700,"2019-09-18","BNII"
230,230,226,228,376400,"2019-09-19","BNII"
228,230,224,228,361200,"2019-09-20","BNII"
230,230,226,228,315000,"2019-09-23","BNII"
228,230,222,224,1377500,"2019-09-24","BNII"
222,226,222,222,327700,"2019-09-25","BNII"
222,224,220,224,567200,"2019-09-26","BNII"
224,224,220,222,421000,"2019-09-27","BNII"
224,224,218,218,594400,"2019-09-30","BNII"
218,222,218,220,511200,"2019-10-01","BNII"
218,222,216,218,1304800,"2019-10-02","BNII"
216,218,210,214,1580500,"2019-10-03","BNII"
212,216,212,214,228100,"2019-10-04","BNII"
214,216,212,212,241200,"2019-10-07","BNII"
212,216,212,214,318100,"2019-10-08","BNII"
214,214,212,212,262100,"2019-10-09","BNII"
212,216,212,212,346500,"2019-10-10","BNII"
212,218,212,214,1324900,"2019-10-11","BNII"
216,218,214,216,1067700,"2019-10-14","BNII"
216,218,214,218,787000,"2019-10-15","BNII"
218,220,216,216,449000,"2019-10-16","BNII"
216,218,216,216,225400,"2019-10-17","BNII"
216,220,216,220,515200,"2019-10-18","BNII"
220,224,218,220,418800,"2019-10-21","BNII"
220,222,220,222,274200,"2019-10-22","BNII"
222,222,218,222,516200,"2019-10-23","BNII"
222,224,220,224,1212700,"2019-10-24","BNII"
224,224,220,224,453300,"2019-10-25","BNII"
224,226,224,226,208000,"2019-10-28","BNII"
226,244,224,226,1242900,"2019-10-29","BNII"
226,228,222,224,527000,"2019-10-30","BNII"
222,224,220,222,252900,"2019-10-31","BNII"
218,222,212,214,866400,"2019-11-01","BNII"
214,214,212,214,460300,"2019-11-04","BNII"
214,220,212,212,879900,"2019-11-05","BNII"
212,220,212,216,501700,"2019-11-06","BNII"
216,216,212,214,208300,"2019-11-07","BNII"
212,216,212,216,309000,"2019-11-08","BNII"
216,216,212,214,374400,"2019-11-11","BNII"
214,218,212,218,151000,"2019-11-12","BNII"
218,220,212,216,667100,"2019-11-13","BNII"
216,218,212,214,160600,"2019-11-14","BNII"
214,216,214,214,144000,"2019-11-15","BNII"
214,216,212,212,235100,"2019-11-18","BNII"
212,218,212,214,309900,"2019-11-19","BNII"
212,216,210,214,389500,"2019-11-20","BNII"
214,216,214,214,134200,"2019-11-21","BNII"
214,214,212,212,177900,"2019-11-22","BNII"
212,212,206,208,1117300,"2019-11-25","BNII"
208,210,204,206,652600,"2019-11-26","BNII"
208,208,202,202,432600,"2019-11-27","BNII"
200,206,200,206,553600,"2019-11-28","BNII"
206,206,204,204,691900,"2019-11-29","BNII"
206,206,204,204,250000,"2019-12-02","BNII"
204,208,202,206,276500,"2019-12-03","BNII"
208,208,204,204,474300,"2019-12-04","BNII"
204,208,204,206,1571900,"2019-12-05","BNII"
208,212,206,206,292400,"2019-12-06","BNII"
206,210,204,208,2258200,"2019-12-09","BNII"
206,210,206,206,943200,"2019-12-10","BNII"
206,208,206,206,969900,"2019-12-11","BNII"
208,210,206,206,1030400,"2019-12-12","BNII"
206,210,206,206,297000,"2019-12-13","BNII"
206,210,206,210,454700,"2019-12-16","BNII"
208,210,204,208,598900,"2019-12-17","BNII"
208,210,206,208,373700,"2019-12-18","BNII"
210,212,206,208,657600,"2019-12-19","BNII"
208,208,204,204,1021800,"2019-12-20","BNII"
204,208,204,204,647500,"2019-12-23","BNII"
204,210,204,208,327600,"2019-12-26","BNII"
208,210,206,208,331700,"2019-12-27","BNII"
208,210,206,206,213700,"2019-12-30","BNII"
206,208,206,208,129400,"2020-01-02","BNII"
208,212,208,210,548000,"2020-01-03","BNII"
210,214,208,210,517100,"2020-01-06","BNII"
212,218,208,210,930200,"2020-01-07","BNII"
214,216,208,210,861400,"2020-01-08","BNII"
210,210,206,206,507300,"2020-01-09","BNII"
206,210,206,208,468200,"2020-01-10","BNII"
208,210,206,208,111900,"2020-01-13","BNII"
208,210,206,208,477600,"2020-01-14","BNII"
208,210,204,204,547300,"2020-01-15","BNII"
204,206,204,206,119500,"2020-01-16","BNII"
206,208,206,206,160700,"2020-01-17","BNII"
206,208,204,204,119800,"2020-01-20","BNII"
204,208,204,206,161300,"2020-01-21","BNII"
204,206,200,200,1095600,"2020-01-22","BNII"
200,206,200,204,338800,"2020-01-23","BNII"
204,206,202,202,127300,"2020-01-24","BNII"
202,202,197,198,1555300,"2020-01-27","BNII"
197,202,196,202,730100,"2020-01-28","BNII"
200,204,200,202,74500,"2020-01-29","BNII"
202,202,199,199,221400,"2020-01-30","BNII"
200,202,199,200,1169700,"2020-01-31","BNII"
200,202,195,200,715300,"2020-02-03","BNII"
210,210,200,200,253800,"2020-02-04","BNII"
202,202,200,200,215100,"2020-02-05","BNII"
200,202,200,202,573700,"2020-02-06","BNII"
202,202,200,202,307500,"2020-02-07","BNII"
202,202,199,200,116500,"2020-02-10","BNII"
200,200,199,199,2500,"2020-02-11","BNII"
199,200,197,197,362400,"2020-02-12","BNII"
197,200,196,196,1220400,"2020-02-13","BNII"
197,197,193,195,639800,"2020-02-14","BNII"
196,196,192,194,1017100,"2020-02-17","BNII"
194,197,192,194,1011200,"2020-02-18","BNII"
194,197,194,196,352900,"2020-02-19","BNII"
197,198,195,196,253300,"2020-02-20","BNII"
196,197,196,196,223900,"2020-02-21","BNII"
196,197,195,195,305100,"2020-02-24","BNII"
195,195,192,193,139800,"2020-02-25","BNII"
195,195,187,189,353700,"2020-02-26","BNII"
190,190,182,182,358700,"2020-02-27","BNII"
180,182,162,170,1511900,"2020-02-28","BNII"
170,180,166,170,407000,"2020-03-02","BNII"
173,180,170,178,767400,"2020-03-03","BNII"
173,185,173,182,562100,"2020-03-04","BNII"
182,186,182,185,164500,"2020-03-05","BNII"
185,185,180,180,22400,"2020-03-06","BNII"
177,177,164,164,649900,"2020-03-09","BNII"
164,174,163,168,760000,"2020-03-10","BNII"
166,170,162,164,499500,"2020-03-11","BNII"
164,164,151,151,935700,"2020-03-12","BNII"
151,151,151,151,0,"2020-03-13","BNII"
142,142,133,133,1112100,"2020-03-16","BNII"
133,133,124,126,1180300,"2020-03-17","BNII"
119,127,118,122,947900,"2020-03-18","BNII"
122,122,114,114,519000,"2020-03-19","BNII"
115,139,107,127,912700,"2020-03-20","BNII"
125,125,119,119,172400,"2020-03-23","BNII"
117,133,117,128,917300,"2020-03-24","BNII"
129,143,120,140,810400,"2020-03-26","BNII"
140,154,140,142,1814000,"2020-03-27","BNII"
142,142,133,133,344900,"2020-03-30","BNII"
137,145,137,138,581800,"2020-03-31","BNII"
138,141,137,139,124300,"2020-04-01","BNII"
136,152,136,148,596000,"2020-04-02","BNII"
152,155,150,153,1052100,"2020-04-03","BNII"
154,162,153,161,1395200,"2020-04-06","BNII"
162,175,162,167,1989900,"2020-04-07","BNII"
166,166,156,156,1069700,"2020-04-08","BNII"
156,156,146,152,377500,"2020-04-09","BNII"
150,152,144,146,678000,"2020-04-13","BNII"
154,154,148,148,532000,"2020-04-14","BNII"
152,152,147,147,98200,"2020-04-15","BNII"
147,150,144,146,213400,"2020-04-16","BNII"
150,151,149,151,245400,"2020-04-17","BNII"
150,150,148,148,102400,"2020-04-20","BNII"
146,146,141,142,494800,"2020-04-21","BNII"
140,147,138,142,84100,"2020-04-22","BNII"
140,145,140,144,43800,"2020-04-23","BNII"
143,147,142,144,214900,"2020-04-24","BNII"
144,145,141,145,95500,"2020-04-27","BNII"
145,145,140,145,106700,"2020-04-28","BNII"
146,150,145,148,257600,"2020-04-29","BNII"
149,151,147,150,401800,"2020-04-30","BNII"
150,150,148,149,107600,"2020-05-04","BNII"
149,150,148,148,170500,"2020-05-05","BNII"
148,150,147,148,2750700,"2020-05-06","BNII"
148,150,147,148,693600,"2020-05-08","BNII"
150,150,148,149,153000,"2020-05-11","BNII"
148,148,146,146,215400,"2020-05-12","BNII"
145,145,139,140,849500,"2020-05-13","BNII"
140,145,140,141,364900,"2020-05-14","BNII"
141,143,140,140,191200,"2020-05-15","BNII"
140,141,139,140,133500,"2020-05-18","BNII"
142,144,140,144,243500,"2020-05-19","BNII"
148,150,146,148,1096800,"2020-05-20","BNII"
148,150,148,149,856800,"2020-05-26","BNII"
148,150,148,149,1630500,"2020-05-27","BNII"
148,158,148,151,3451600,"2020-05-28","BNII"
154,156,150,151,205300,"2020-05-29","BNII"
150,156,150,154,425100,"2020-06-02","BNII"
156,165,155,159,1332600,"2020-06-03","BNII"
159,164,159,161,328700,"2020-06-04","BNII"
161,161,158,161,416600,"2020-06-05","BNII"
166,175,163,170,2594700,"2020-06-08","BNII"
170,174,160,166,1555500,"2020-06-09","BNII"
164,166,160,161,921400,"2020-06-10","BNII"
161,165,157,162,283000,"2020-06-11","BNII"
160,160,155,159,391000,"2020-06-12","BNII"
162,162,157,157,647700,"2020-06-15","BNII"
162,162,159,161,634600,"2020-06-16","BNII"
161,162,156,159,1216000,"2020-06-17","BNII"
160,164,158,161,751400,"2020-06-18","BNII"
162,162,160,161,43400,"2020-06-19","BNII"
161,163,159,160,290400,"2020-06-22","BNII"
160,162,158,159,157900,"2020-06-23","BNII"
159,162,159,159,258600,"2020-06-24","BNII"
160,162,160,160,450700,"2020-06-25","BNII"
162,165,160,161,189300,"2020-06-26","BNII"
161,162,160,160,230400,"2020-06-29","BNII"
161,163,161,161,196800,"2020-06-30","BNII"
162,162,160,161,200900,"2020-07-01","BNII"
160,161,160,161,239400,"2020-07-02","BNII"
161,162,160,161,521800,"2020-07-03","BNII"
161,163,161,163,213500,"2020-07-06","BNII"
165,165,162,162,125100,"2020-07-07","BNII"
162,170,159,162,1634400,"2020-07-08","BNII"
163,165,161,163,670600,"2020-07-09","BNII"
162,169,160,161,2535800,"2020-07-10","BNII"
164,164,162,163,771900,"2020-07-13","BNII"
162,164,161,163,267100,"2020-07-14","BNII"
163,165,162,162,816000,"2020-07-15","BNII"
162,164,162,163,152600,"2020-07-16","BNII"
163,164,162,163,666900,"2020-07-17","BNII"
165,168,164,165,1648300,"2020-07-20","BNII"
165,166,163,163,1166700,"2020-07-21","BNII"
163,165,163,164,548600,"2020-07-22","BNII"
165,167,163,166,1394100,"2020-07-23","BNII"
166,180,164,180,6635700,"2020-07-24","BNII"
190,242,190,242,59217400,"2020-07-27","BNII"
250,262,226,226,12949900,"2020-07-28","BNII"
212,212,212,212,1033500,"2020-07-29","BNII"
198,230,198,198,61326500,"2020-07-30","BNII"
198,199,185,185,10346200,"2020-08-03","BNII"
185,216,185,204,32044400,"2020-08-04","BNII"
206,210,191,199,9818200,"2020-08-05","BNII"
199,202,194,197,5645000,"2020-08-06","BNII"
197,228,195,204,41641000,"2020-08-07","BNII"
206,208,200,202,5877000,"2020-08-10","BNII"
202,208,200,204,4647500,"2020-08-11","BNII"
204,226,204,210,38054700,"2020-08-12","BNII"
212,212,204,206,4671000,"2020-08-13","BNII"
208,210,204,206,1884100,"2020-08-14","BNII"
206,214,204,206,4188000,"2020-08-18","BNII"
208,208,202,204,3917800,"2020-08-19","BNII"
204,228,202,216,33739200,"2020-08-24","BNII"
220,270,220,244,85334100,"2020-08-25","BNII"
244,266,230,248,52013100,"2020-08-26","BNII"
248,254,238,242,10126500,"2020-08-27","BNII"
242,248,240,244,5870900,"2020-08-28","BNII"
246,248,232,234,6009700,"2020-08-31","BNII"
230,240,228,232,4068500,"2020-09-01","BNII"
234,260,232,244,61362000,"2020-09-02","BNII"
230,246,230,236,8211800,"2020-09-03","BNII"
234,236,230,234,4438700,"2020-09-04","BNII"
234,238,230,234,1728800,"2020-09-07","BNII"
234,238,232,234,2344400,"2020-09-08","BNII"
234,234,218,218,8135800,"2020-09-09","BNII"
218,218,204,204,9631300,"2020-09-10","BNII"
204,248,192,218,74931600,"2020-09-11","BNII"
220,232,220,226,9540600,"2020-09-14","BNII"
226,228,218,220,6303800,"2020-09-15","BNII"
220,234,218,224,9428300,"2020-09-16","BNII"
222,226,218,220,3381300,"2020-09-17","BNII"
220,226,218,220,2173700,"2020-09-18","BNII"
220,224,210,214,3619600,"2020-09-21","BNII"
214,214,206,206,6567200,"2020-09-22","BNII"
206,212,198,202,3905800,"2020-09-23","BNII"
200,204,198,199,1980700,"2020-09-24","BNII"
200,212,200,206,4774400,"2020-09-25","BNII"
208,210,202,204,3697600,"2020-09-28","BNII"
208,208,200,202,2256600,"2020-09-29","BNII"
204,224,202,204,24274800,"2020-09-30","BNII"
206,210,204,206,3121800,"2020-10-01","BNII"
208,208,200,202,2634000,"2020-10-02","BNII"
204,216,202,206,12310900,"2020-10-05","BNII"
208,212,206,208,3444300,"2020-10-06","BNII"
208,208,204,204,2208400,"2020-10-07","BNII"
206,212,204,208,4778600,"2020-10-08","BNII"
208,224,208,214,22176700,"2020-10-09","BNII"
220,246,214,226,69729400,"2020-10-12","BNII"
230,238,216,224,21199600,"2020-10-13","BNII"
224,230,222,226,8248600,"2020-10-14","BNII"
226,228,220,222,4047400,"2020-10-15","BNII"
222,234,222,222,6487600,"2020-10-16","BNII"
224,230,222,226,3842300,"2020-10-19","BNII"
226,230,224,224,2570400,"2020-10-20","BNII"
226,228,222,222,1439900,"2020-10-21","BNII"
222,234,222,226,10792000,"2020-10-22","BNII"
226,230,224,224,2886400,"2020-10-23","BNII"
226,228,222,224,1622400,"2020-10-26","BNII"
226,232,224,224,6279700,"2020-10-27","BNII"
224,226,218,222,2053500,"2020-11-02","BNII"
222,228,222,224,1944100,"2020-11-03","BNII"
224,226,220,220,2100300,"2020-11-04","BNII"
222,224,220,222,2067100,"2020-11-05","BNII"
222,258,222,234,80430400,"2020-11-06","BNII"
220,238,220,228,13091600,"2020-11-09","BNII"
230,236,228,232,8148800,"2020-11-10","BNII"
232,236,228,232,7339400,"2020-11-11","BNII"
232,232,228,230,1830000,"2020-11-12","BNII"
228,236,226,234,5878000,"2020-11-13","BNII"
234,238,230,232,2378600,"2020-11-16","BNII"
234,234,230,230,3492900,"2020-11-17","BNII"
230,234,228,230,1991000,"2020-11-18","BNII"
230,234,230,234,2652400,"2020-11-19","BNII"
234,234,230,232,3809900,"2020-11-20","BNII"
232,240,230,234,6326500,"2020-11-23","BNII"
236,240,232,238,9573500,"2020-11-24","BNII"
240,244,236,238,8843400,"2020-11-25","BNII"
238,240,234,238,3424300,"2020-11-26","BNII"
238,240,236,238,2720500,"2020-11-27","BNII"
238,240,228,230,3593100,"2020-11-30","BNII"
230,236,228,236,3261000,"2020-12-01","BNII"
236,254,232,240,39569400,"2020-12-02","BNII"
242,244,236,238,5565700,"2020-12-03","BNII"
240,242,236,240,3384200,"2020-12-04","BNII"
242,252,240,246,15386900,"2020-12-07","BNII"
248,300,246,286,109978600,"2020-12-08","BNII"
290,290,270,270,18832300,"2020-12-10","BNII"
272,280,268,272,9176700,"2020-12-11","BNII"
272,282,270,272,13574700,"2020-12-14","BNII"
272,284,272,278,19850700,"2020-12-15","BNII"
280,284,272,276,12036400,"2020-12-16","BNII"
276,302,272,284,75984700,"2020-12-17","BNII"
286,288,280,286,14332000,"2020-12-18","BNII"
288,310,286,296,68155000,"2020-12-21","BNII"
298,362,290,340,229097500,"2020-12-22","BNII"
354,356,318,318,67834200,"2020-12-23","BNII"
318,396,298,396,333594200,"2020-12-28","BNII"
416,416,370,370,170340200,"2020-12-29","BNII"
372,376,346,346,52909600,"2020-12-30","BNII"
344,404,322,390,212478400,"2021-01-04","BNII"
398,404,370,378,123040400,"2021-01-05","BNII"
378,392,366,380,86939200,"2021-01-06","BNII"
390,474,376,440,797442400,"2021-01-07","BNII"
446,456,416,432,196128100,"2021-01-08","BNII"
432,458,422,440,95045100,"2021-01-11","BNII"
440,474,426,446,228481600,"2021-01-12","BNII"
448,454,438,438,43275500,"2021-01-13","BNII"
438,452,434,434,40004900,"2021-01-14","BNII"
434,444,430,430,23463200,"2021-01-15","BNII"
434,436,402,404,36216000,"2021-01-18","BNII"
404,428,376,412,62312700,"2021-01-19","BNII"
412,438,394,410,96520000,"2021-01-20","BNII"
410,418,402,410,15747400,"2021-01-21","BNII"
410,424,394,394,29416700,"2021-01-22","BNII"
394,410,370,396,51993600,"2021-01-25","BNII"
408,416,370,370,68866300,"2021-01-26","BNII"
372,372,346,346,31580900,"2021-01-27","BNII"
346,350,322,322,15977900,"2021-01-28","BNII"
324,330,300,300,14398300,"2021-01-29","BNII"
300,326,280,314,39403400,"2021-02-01","BNII"
316,346,314,318,40125300,"2021-02-02","BNII"
324,372,320,348,99604200,"2021-02-03","BNII"
350,354,332,340,28605300,"2021-02-04","BNII"
340,348,338,342,9830400,"2021-02-05","BNII"
342,354,342,348,22043800,"2021-02-08","BNII"
348,366,344,352,40003700,"2021-02-09","BNII"
352,358,350,352,8600400,"2021-02-10","BNII"
354,356,348,350,4465600,"2021-02-11","BNII"
350,374,350,370,44289600,"2021-02-15","BNII"
374,376,354,366,23631500,"2021-02-16","BNII"
368,404,358,380,160330500,"2021-02-17","BNII"
388,388,370,370,17381700,"2021-02-18","BNII"
370,378,360,368,14715800,"2021-02-19","BNII"
368,382,366,368,20739800,"2021-02-22","BNII"
368,374,364,366,7441100,"2021-02-23","BNII"
368,378,364,370,16282400,"2021-02-24","BNII"
370,410,370,408,213717900,"2021-02-25","BNII"
408,422,380,390,139572900,"2021-02-26","BNII"
390,402,386,394,22797400,"2021-03-01","BNII"
396,424,394,396,74660300,"2021-03-02","BNII"
400,492,394,458,563665700,"2021-03-03","BNII"
458,470,430,456,157163200,"2021-03-04","BNII"
456,468,426,436,123860700,"2021-03-05","BNII"
430,456,428,434,74596700,"2021-03-08","BNII"
440,442,404,406,55740300,"2021-03-09","BNII"
406,422,396,398,35481000,"2021-03-10","BNII"
404,426,398,422,66679100,"2021-03-12","BNII"
426,460,418,424,226939700,"2021-03-15","BNII"
424,428,414,418,31055100,"2021-03-16","BNII"
418,430,412,414,22680000,"2021-03-17","BNII"
414,422,408,410,22135700,"2021-03-18","BNII"
412,414,402,404,15724800,"2021-03-19","BNII"
400,414,398,404,16352800,"2021-03-22","BNII"
406,408,388,392,21123800,"2021-03-23","BNII"
392,410,384,390,27778700,"2021-03-24","BNII"
398,398,370,380,14065000,"2021-03-25","BNII"
380,388,376,378,15896700,"2021-03-26","BNII"
380,388,374,378,9276900,"2021-03-29","BNII"
378,384,372,372,9409100,"2021-03-30","BNII"
376,376,358,362,7987400,"2021-03-31","BNII"
362,376,360,374,9816700,"2021-04-01","BNII"
374,392,374,392,25779400,"2021-04-05","BNII"
394,398,384,390,14358300,"2021-04-06","BNII"
390,394,380,386,9539900,"2021-04-07","BNII"
390,396,386,392,11839800,"2021-04-08","BNII"
394,410,392,404,30561200,"2021-04-09","BNII"
404,428,394,418,92766500,"2021-04-12","BNII"
420,422,404,408,26594300,"2021-04-13","BNII"
412,418,406,416,19681700,"2021-04-14","BNII"
416,422,406,408,9745800,"2021-04-15","BNII"
412,428,406,412,37163700,"2021-04-16","BNII"
412,416,400,404,13365000,"2021-04-19","BNII"
404,406,400,402,6086100,"2021-04-20","BNII"
402,410,398,406,7452600,"2021-04-21","BNII"
408,410,402,404,6077000,"2021-04-22","BNII"
404,408,400,400,7701700,"2021-04-23","BNII"
400,406,388,394,8264700,"2021-04-26","BNII"
394,400,392,392,4031600,"2021-04-27","BNII"
400,400,392,392,1240800,"2021-04-28","BNII"
392,400,392,398,3127100,"2021-04-29","BNII"
396,404,394,394,3180700,"2021-04-30","BNII"
394,396,388,388,3987000,"2021-05-03","BNII"
390,392,380,380,6924600,"2021-05-04","BNII"
394,394,380,388,3848700,"2021-05-05","BNII"
396,396,384,386,3290300,"2021-05-06","BNII"
386,390,380,380,2799800,"2021-05-07","BNII"
384,384,376,380,1974800,"2021-05-10","BNII"
380,382,370,376,3738000,"2021-05-11","BNII"
376,380,364,364,5162100,"2021-05-17","BNII"
364,368,358,366,3036000,"2021-05-18","BNII"
360,366,350,350,4081200,"2021-05-19","BNII"
352,362,350,358,1949700,"2021-05-20","BNII"
358,384,352,364,11779900,"2021-05-21","BNII"
364,370,358,358,4011500,"2021-05-24","BNII"
358,370,358,358,3532800,"2021-05-25","BNII"
358,366,358,360,3120200,"2021-05-27","BNII"
360,372,360,370,7335300,"2021-05-28","BNII"
370,374,364,368,3604100,"2021-05-31","BNII"
370,386,366,378,16133300,"2021-06-02","BNII"
382,382,372,378,3011800,"2021-06-03","BNII"
376,388,374,376,7654000,"2021-06-04","BNII"
376,380,364,366,4608700,"2021-06-07","BNII"
366,368,360,362,1953000,"2021-06-08","BNII"
362,366,358,358,2784000,"2021-06-09","BNII"
358,380,358,368,11448700,"2021-06-10","BNII"
370,376,362,364,4600800,"2021-06-11","BNII"
364,368,362,362,1267900,"2021-06-14","BNII"
362,362,360,360,1021200,"2021-06-15","BNII"
360,368,354,356,3982400,"2021-06-16","BNII"
356,360,350,350,4422300,"2021-06-17","BNII"
350,354,340,350,3595700,"2021-06-18","BNII"
348,348,338,340,2645200,"2021-06-21","BNII"
340,360,340,350,6912800,"2021-06-22","BNII"
352,354,346,348,2004200,"2021-06-23","BNII"
350,350,342,342,1679500,"2021-06-24","BNII"
344,370,342,350,17823700,"2021-06-25","BNII"
350,352,338,338,4309800,"2021-06-28","BNII"
338,338,328,330,4106600,"2021-06-29","BNII"
330,352,330,338,7609100,"2021-06-30","BNII"
338,340,332,334,2447300,"2021-07-01","BNII"
334,346,332,338,1394700,"2021-07-02","BNII"
338,340,334,336,1462600,"2021-07-05","BNII"
336,342,334,340,2080300,"2021-07-06","BNII"
342,352,340,352,8270100,"2021-07-07","BNII"
354,356,344,346,4726800,"2021-07-08","BNII"
340,350,340,340,2136200,"2021-07-09","BNII"
340,356,338,342,10468700,"2021-07-12","BNII"
346,368,340,348,26607800,"2021-07-13","BNII"
356,356,340,342,4070900,"2021-07-14","BNII"
340,346,338,340,2833500,"2021-07-15","BNII"
340,344,338,340,1783300,"2021-07-16","BNII"
340,346,338,344,2613700,"2021-07-19","BNII"
344,348,338,344,4598400,"2021-07-21","BNII"
346,348,340,342,3980100,"2021-07-22","BNII"
342,344,338,342,2825600,"2021-07-23","BNII"
342,344,338,340,3080800,"2021-07-26","BNII"
340,342,338,340,3196000,"2021-07-27","BNII"
340,346,334,342,6318100,"2021-07-28","BNII"
342,346,338,338,1903700,"2021-07-29","BNII"
338,352,338,342,14302400,"2021-07-30","BNII"
344,346,336,338,6200600,"2021-08-02","BNII"
338,344,336,340,3505100,"2021-08-03","BNII"
338,376,338,360,72182500,"2021-08-04","BNII"
362,384,352,368,69242400,"2021-08-05","BNII"
360,390,360,370,31876000,"2021-08-06","BNII"
370,388,366,370,20682300,"2021-08-09","BNII"
372,374,348,362,9216300,"2021-08-10","BNII"
360,366,356,356,4170300,"2021-08-12","BNII"
356,360,350,350,3253500,"2021-08-13","BNII"
350,352,342,344,3915100,"2021-08-16","BNII"
346,348,338,342,4976800,"2021-08-18","BNII"
340,346,338,340,3091600,"2021-08-19","BNII"
340,350,340,344,3213100,"2021-08-20","BNII"
344,350,344,346,2408900,"2021-08-23","BNII"
346,354,344,350,3738300,"2021-08-24","BNII"
352,354,346,346,1527200,"2021-08-25","BNII"
346,346,340,340,2659500,"2021-08-26","BNII"
340,344,322,338,3139000,"2021-08-27","BNII"
338,344,336,338,1725300,"2021-08-30","BNII"
340,342,338,342,1356400,"2021-08-31","BNII"
342,346,340,340,2022800,"2021-09-01","BNII"
340,344,340,340,771600,"2021-09-02","BNII"
342,342,338,340,1223500,"2021-09-03","BNII"
340,342,338,338,1423600,"2021-09-06","BNII"
340,344,340,340,872000,"2021-09-07","BNII"
342,342,338,338,972700,"2021-09-08","BNII"
338,338,334,338,1776200,"2021-09-09","BNII"
340,340,334,338,628900,"2021-09-10","BNII"
338,340,332,338,503400,"2021-09-13","BNII"
338,342,336,338,1853900,"2021-09-14","BNII"
336,340,336,340,336100,"2021-09-15","BNII"
340,342,338,338,832100,"2021-09-16","BNII"
340,342,336,340,1042400,"2021-09-17","BNII"
340,340,334,336,1341100,"2021-09-20","BNII"
338,338,332,336,987000,"2021-09-21","BNII"
340,340,334,334,1260500,"2021-09-22","BNII"
334,338,334,338,1367600,"2021-09-23","BNII"
338,338,332,334,1409900,"2021-09-24","BNII"
334,336,332,334,759800,"2021-09-27","BNII"
334,334,330,332,1097600,"2021-09-28","BNII"
332,334,328,332,992300,"2021-09-29","BNII"
332,336,330,334,1139200,"2021-09-30","BNII"
334,338,334,334,1105400,"2021-10-01","BNII"
334,350,332,336,5840700,"2021-10-04","BNII"
336,342,336,340,1433000,"2021-10-05","BNII"
340,348,334,338,6703500,"2021-10-06","BNII"
338,342,334,334,3665400,"2021-10-07","BNII"
334,340,334,336,1134100,"2021-10-08","BNII"
332,340,332,338,1804700,"2021-10-11","BNII"
338,340,334,336,2660600,"2021-10-12","BNII"
336,340,334,338,983700,"2021-10-13","BNII"
338,346,336,342,3188000,"2021-10-14","BNII"
348,348,342,344,1899000,"2021-10-15","BNII"
350,350,342,348,4605700,"2021-10-18","BNII"
346,350,344,344,2249900,"2021-10-19","BNII"
344,346,340,340,1508400,"2021-10-21","BNII"
340,342,336,338,1299400,"2021-10-22","BNII"
338,344,336,340,646100,"2021-10-25","BNII"
340,342,338,338,862800,"2021-10-26","BNII"
338,340,334,336,767500,"2021-10-27","BNII"
336,336,334,334,785700,"2021-10-28","BNII"
334,338,334,336,355100,"2021-10-29","BNII"
338,342,336,336,1000700,"2021-11-01","BNII"
340,340,334,334,949300,"2021-11-02","BNII"
338,338,334,336,894200,"2021-11-03","BNII"
336,378,334,358,53627000,"2021-11-04","BNII"
358,358,346,346,13467800,"2021-11-05","BNII"
346,368,344,356,50424400,"2021-11-08","BNII"
358,360,348,352,6456900,"2021-11-09","BNII"
352,358,348,358,7876500,"2021-11-10","BNII"
350,406,350,390,231319600,"2021-11-11","BNII"
388,392,366,374,63521700,"2021-11-12","BNII"
374,392,372,374,110968700,"2021-11-15","BNII"
376,380,362,362,23917500,"2021-11-16","BNII"
362,384,360,374,75960400,"2021-11-17","BNII"
374,410,364,408,103243800,"2021-11-18","BNII"
440,450,386,394,343089500,"2021-11-19","BNII"
396,406,384,390,43791100,"2021-11-22","BNII"
390,404,378,386,54746300,"2021-11-23","BNII"
386,390,376,382,29129500,"2021-11-24","BNII"
386,390,370,370,47867100,"2021-11-25","BNII"
370,374,352,352,21045000,"2021-11-26","BNII"
350,374,344,358,29903700,"2021-11-29","BNII"
364,372,346,372,30065700,"2021-11-30","BNII"
360,368,358,358,18223000,"2021-12-01","BNII"
358,404,352,372,203351600,"2021-12-02","BNII"
372,372,362,364,20411900,"2021-12-03","BNII"
364,366,354,356,14571900,"2021-12-06","BNII"
358,376,352,364,35866800,"2021-12-07","BNII"
366,372,360,360,14339400,"2021-12-08","BNII"
368,368,354,356,13760900,"2021-12-09","BNII"
356,362,354,360,8792200,"2021-12-10","BNII"
362,374,360,364,42204300,"2021-12-13","BNII"
364,368,356,360,10655000,"2021-12-14","BNII"
362,364,352,356,9628200,"2021-12-15","BNII"
358,360,354,356,7088700,"2021-12-16","BNII"
356,356,346,348,9323100,"2021-12-17","BNII"
348,352,340,340,6790500,"2021-12-20","BNII"
342,346,334,340,5074800,"2021-12-21","BNII"
340,350,336,338,5888900,"2021-12-22","BNII"
338,344,336,336,3422500,"2021-12-23","BNII"
336,342,334,334,4451400,"2021-12-24","BNII"
336,340,332,334,4312600,"2021-12-27","BNII"
334,340,332,332,5159800,"2021-12-28","BNII"
334,368,332,340,37851800,"2021-12-29","BNII"
342,342,332,332,8942000,"2021-12-30","BNII"
332,338,332,332,5162200,"2022-01-03","BNII"
332,338,330,332,4648800,"2022-01-04","BNII"
336,338,330,330,4559900,"2022-01-05","BNII"
332,358,328,332,43455500,"2022-01-06","BNII"
332,338,330,330,3556700,"2022-01-07","BNII"
328,336,328,330,4780200,"2022-01-10","BNII"
332,334,326,326,6654400,"2022-01-11","BNII"
326,330,308,308,7262000,"2022-01-12","BNII"
310,320,308,310,4126300,"2022-01-13","BNII"
310,320,310,312,2360800,"2022-01-14","BNII"
312,324,310,312,8661600,"2022-01-17","BNII"
312,316,302,304,3448200,"2022-01-18","BNII"
304,314,302,306,4009900,"2022-01-19","BNII"
308,324,304,314,14183400,"2022-01-20","BNII"
316,326,314,318,17209400,"2022-01-21","BNII"
316,320,308,312,4486200,"2022-01-24","BNII"
314,318,306,308,1850100,"2022-01-25","BNII"
308,308,294,302,4019400,"2022-01-26","BNII"
302,320,300,306,12598600,"2022-01-27","BNII"
306,314,306,308,2220800,"2022-01-28","BNII"
308,312,304,306,2740400,"2022-01-31","BNII"
308,312,304,306,4264200,"2022-02-02","BNII"
308,310,304,306,2598400,"2022-02-03","BNII"
308,310,306,308,2073300,"2022-02-04","BNII"
308,314,306,310,3821000,"2022-02-07","BNII"
312,322,308,320,13941100,"2022-02-08","BNII"
322,326,318,318,10574300,"2022-02-09","BNII"
318,318,310,314,5261600,"2022-02-10","BNII"
316,318,312,312,2466400,"2022-02-11","BNII"
310,316,306,308,2810700,"2022-02-14","BNII"
308,310,302,308,1570300,"2022-02-15","BNII"
308,314,308,312,2306900,"2022-02-16","BNII"
314,314,308,310,1274600,"2022-02-17","BNII"
312,316,306,310,1963700,"2022-02-18","BNII"
312,316,312,314,2332000,"2022-02-21","BNII"
314,316,310,310,1592300,"2022-02-22","BNII"
312,318,310,312,3276200,"2022-02-23","BNII"
312,314,300,302,6238800,"2022-02-24","BNII"
304,314,302,306,4766700,"2022-02-25","BNII"
306,312,306,310,2387800,"2022-03-01","BNII"
312,312,304,304,1836300,"2022-03-02","BNII"
304,308,304,306,2220000,"2022-03-04","BNII"
306,306,302,304,1778300,"2022-03-07","BNII"
306,308,304,306,3428900,"2022-03-08","BNII"
306,308,304,304,1494500,"2022-03-09","BNII"
306,316,304,312,4650400,"2022-03-10","BNII"
312,312,306,308,1119000,"2022-03-11","BNII"
310,314,306,308,1623700,"2022-03-14","BNII"
308,312,296,298,8861700,"2022-03-15","BNII"
304,304,298,300,2317300,"2022-03-16","BNII"
300,304,300,302,2008000,"2022-03-17","BNII"
302,304,300,300,1432600,"2022-03-18","BNII"
302,302,298,300,1085800,"2022-03-21","BNII"
300,300,298,300,1242700,"2022-03-22","BNII"
300,300,294,296,6199800,"2022-03-23","BNII"
296,300,296,300,1269000,"2022-03-24","BNII"
300,302,298,300,1575100,"2022-03-25","BNII"
304,304,298,298,2906500,"2022-03-28","BNII"
300,302,298,300,915200,"2022-03-29","BNII"
300,308,300,302,6868500,"2022-03-30","BNII"
302,312,302,304,8511800,"2022-03-31","BNII"
306,308,302,302,2425300,"2022-04-01","BNII"
304,306,302,302,2492600,"2022-04-04","BNII"
302,302,296,298,3419000,"2022-04-05","BNII"
298,300,296,296,1849900,"2022-04-06","BNII"
296,298,294,296,1233800,"2022-04-07","BNII"
296,298,294,296,804200,"2022-04-08","BNII"
296,300,292,292,1521800,"2022-04-11","BNII"
294,294,288,292,1402300,"2022-04-12","BNII"
294,294,290,292,562900,"2022-04-13","BNII"
292,294,284,288,2876600,"2022-04-14","BNII"
288,290,286,288,1109400,"2022-04-18","BNII"
288,290,284,288,805100,"2022-04-19","BNII"
288,290,286,286,923300,"2022-04-20","BNII"
288,292,286,288,1474600,"2022-04-21","BNII"
288,288,286,286,603400,"2022-04-22","BNII"
288,288,282,284,1064100,"2022-04-25","BNII"
286,286,280,282,995500,"2022-04-26","BNII"
282,282,280,282,1148900,"2022-04-27","BNII"
282,284,278,282,1931200,"2022-04-28","BNII"
282,282,278,278,766300,"2022-05-09","BNII"
278,278,270,274,1399000,"2022-05-10","BNII"
274,280,272,276,835100,"2022-05-11","BNII"
276,276,270,270,1348700,"2022-05-12","BNII"
270,274,268,270,790600,"2022-05-13","BNII"
272,276,272,274,427900,"2022-05-17","BNII"
272,276,266,274,523400,"2022-05-18","BNII"
274,274,266,270,817400,"2022-05-19","BNII"
270,280,270,278,2201000,"2022-05-20","BNII"
278,280,274,276,819300,"2022-05-23","BNII"
276,276,272,272,918000,"2022-05-24","BNII"
274,274,272,274,363400,"2022-05-25","BNII"
272,274,268,274,876400,"2022-05-27","BNII"
274,276,272,274,570900,"2022-05-30","BNII"
274,278,272,276,1119800,"2022-05-31","BNII"
278,280,276,278,385500,"2022-06-02","BNII"
278,280,276,278,648400,"2022-06-03","BNII"
278,280,274,276,364600,"2022-06-06","BNII"
274,278,272,276,764500,"2022-06-07","BNII"
276,280,276,278,1115800,"2022-06-08","BNII"
278,280,274,276,699200,"2022-06-09","BNII"
276,278,274,276,853100,"2022-06-10","BNII"
276,276,270,272,767800,"2022-06-13","BNII"
272,272,266,270,996000,"2022-06-14","BNII"
270,274,262,268,1354600,"2022-06-15","BNII"
270,272,266,266,985100,"2022-06-16","BNII"
268,270,264,268,1483800,"2022-06-17","BNII"
268,270,266,268,453900,"2022-06-20","BNII"
268,272,266,272,1134000,"2022-06-21","BNII"
272,274,272,272,1284000,"2022-06-22","BNII"
274,274,268,268,425200,"2022-06-23","BNII"
270,272,268,270,428500,"2022-06-24","BNII"
270,278,270,272,1086100,"2022-06-27","BNII"
272,276,270,270,662000,"2022-06-28","BNII"
270,274,270,272,123900,"2022-06-29","BNII"
272,274,268,270,215200,"2022-06-30","BNII"
270,272,264,266,1058900,"2022-07-01","BNII"
266,270,258,258,1512500,"2022-07-04","BNII"
258,264,256,262,480500,"2022-07-05","BNII"
262,262,256,260,176800,"2022-07-06","BNII"
260,260,258,260,348900,"2022-07-07","BNII"
260,264,260,262,98000,"2022-07-08","BNII"
262,262,258,262,178600,"2022-07-11","BNII"
262,264,258,264,747400,"2022-07-12","BNII"
264,264,260,264,361300,"2022-07-13","BNII"
264,264,258,260,481000,"2022-07-14","BNII"
260,262,258,260,155000,"2022-07-15","BNII"
260,262,258,260,292000,"2022-07-18","BNII"
260,262,260,262,366900,"2022-07-19","BNII"
262,268,262,264,1472400,"2022-07-20","BNII"
264,266,260,262,820200,"2022-07-21","BNII"
262,264,258,262,2172500,"2022-07-22","BNII"
262,264,260,264,290400,"2022-07-25","BNII"
264,264,262,262,282900,"2022-07-26","BNII"
262,264,260,262,388100,"2022-07-27","BNII"
262,266,262,264,788600,"2022-07-28","BNII"
266,274,266,274,3332800,"2022-07-29","BNII"
278,280,270,270,2406700,"2022-08-01","BNII"
270,270,264,268,909200,"2022-08-02","BNII"
268,272,264,264,775300,"2022-08-03","BNII"
264,270,264,268,349000,"2022-08-04","BNII"
268,270,266,268,706100,"2022-08-05","BNII"
270,274,268,270,881400,"2022-08-08","BNII"
270,274,266,268,650800,"2022-08-09","BNII"
270,270,266,268,517400,"2022-08-10","BNII"
268,270,266,270,513700,"2022-08-11","BNII"
270,272,266,270,626500,"2022-08-12","BNII"
270,272,268,272,782200,"2022-08-15","BNII"
272,274,268,270,721100,"2022-08-16","BNII"
270,272,268,270,249400,"2022-08-18","BNII"
270,272,268,270,486900,"2022-08-19","BNII"
270,270,268,270,312900,"2022-08-22","BNII"
268,270,268,268,286400,"2022-08-23","BNII"
270,270,266,268,1673100,"2022-08-24","BNII"
268,270,266,268,428900,"2022-08-25","BNII"
268,270,268,268,339800,"2022-08-26","BNII"
268,272,264,268,878300,"2022-08-29","BNII"
268,270,264,270,421700,"2022-08-30","BNII"
268,270,268,270,167100,"2022-08-31","BNII"
270,270,268,268,290000,"2022-09-01","BNII"
268,270,266,268,453700,"2022-09-02","BNII"
266,270,266,270,398500,"2022-09-05","BNII"
270,270,268,270,897800,"2022-09-06","BNII"
270,270,268,268,927800,"2022-09-07","BNII"
268,268,266,268,539600,"2022-09-08","BNII"
266,268,266,266,682200,"2022-09-09","BNII"
268,270,266,268,319400,"2022-09-12","BNII"
268,270,264,268,1043200,"2022-09-13","BNII"
266,268,264,268,1080500,"2022-09-14","BNII"
270,272,266,270,759800,"2022-09-15","BNII"
266,270,266,266,846700,"2022-09-16","BNII"
266,268,264,266,432100,"2022-09-19","BNII"
266,268,264,266,936900,"2022-09-20","BNII"
266,268,266,268,217500,"2022-09-21","BNII"
268,268,264,266,926900,"2022-09-22","BNII"
266,266,264,264,287800,"2022-09-23","BNII"
266,268,262,264,181000,"2022-09-26","BNII"
264,264,260,262,669100,"2022-09-27","BNII"
262,266,262,264,441800,"2022-09-28","BNII"
264,266,260,260,470600,"2022-09-29","BNII"
260,262,254,256,761300,"2022-09-30","BNII"
258,258,254,256,263400,"2022-10-03","BNII"
256,258,254,256,271100,"2022-10-04","BNII"
256,258,254,256,199800,"2022-10-05","BNII"
250,260,250,256,265600,"2022-10-06","BNII"
256,258,254,258,149400,"2022-10-07","BNII"
258,260,254,256,123200,"2022-10-10","BNII"
256,256,250,254,1517700,"2022-10-11","BNII"
254,254,250,250,766000,"2022-10-12","BNII"
250,252,248,250,201100,"2022-10-13","BNII"
250,252,246,246,562400,"2022-10-14","BNII"
248,248,238,238,1090500,"2022-10-17","BNII"
240,242,238,238,325300,"2022-10-18","BNII"
240,240,236,238,675500,"2022-10-19","BNII"
238,246,236,244,777200,"2022-10-20","BNII"
244,250,244,248,508300,"2022-10-21","BNII"
248,256,248,256,808400,"2022-10-24","BNII"
256,258,254,256,372800,"2022-10-25","BNII"
256,258,254,254,299200,"2022-10-26","BNII"
254,258,254,256,340200,"2022-10-27","BNII"
256,258,252,254,1004000,"2022-10-28","BNII"
254,258,254,254,828600,"2022-10-31","BNII"
254,256,250,250,800700,"2022-11-01","BNII"
250,254,248,250,801900,"2022-11-02","BNII"
250,252,242,248,1820800,"2022-11-03","BNII"
248,248,244,246,542300,"2022-11-04","BNII"
246,246,244,246,331500,"2022-11-07","BNII"
246,246,242,246,688900,"2022-11-08","BNII"
242,246,242,246,272900,"2022-11-09","BNII"
246,246,244,246,308900,"2022-11-10","BNII"
246,248,244,246,117800,"2022-11-11","BNII"
246,248,242,244,949800,"2022-11-14","BNII"
244,248,244,244,362300,"2022-11-15","BNII"
246,248,244,244,261000,"2022-11-16","BNII"
244,246,240,244,1435300,"2022-11-17","BNII"
244,246,242,244,350900,"2022-11-18","BNII"
244,246,242,244,469800,"2022-11-21","BNII"
244,248,242,246,269600,"2022-11-22","BNII"
248,248,242,244,316900,"2022-11-23","BNII"
244,248,244,244,649300,"2022-11-24","BNII"
246,246,244,244,138500,"2022-11-25","BNII"
244,248,242,246,283900,"2022-11-28","BNII"
246,246,244,244,423000,"2022-11-29","BNII"
244,246,242,244,949500,"2022-11-30","BNII"
244,246,244,244,866100,"2022-12-01","BNII"
244,246,242,244,309300,"2022-12-02","BNII"
244,246,242,244,382600,"2022-12-05","BNII"
244,244,238,238,815600,"2022-12-06","BNII"
238,242,238,238,222400,"2022-12-07","BNII"
240,240,232,238,440700,"2022-12-08","BNII"
238,238,234,236,303900,"2022-12-09","BNII"
238,238,232,236,196000,"2022-12-12","BNII"
236,238,234,238,352700,"2022-12-13","BNII"
238,240,236,236,148400,"2022-12-14","BNII"
236,238,234,234,233100,"2022-12-15","BNII"
234,236,234,234,121100,"2022-12-16","BNII"
234,238,230,234,321700,"2022-12-19","BNII"
234,234,222,228,1255000,"2022-12-20","BNII"
228,228,224,226,137400,"2022-12-21","BNII"
228,228,224,226,275100,"2022-12-22","BNII"
226,228,224,226,404700,"2022-12-23","BNII"
226,228,222,226,260500,"2022-12-26","BNII"
226,226,224,224,290600,"2022-12-27","BNII"
226,226,224,226,292000,"2022-12-28","BNII"
226,228,222,222,740700,"2022-12-29","BNII"
222,234,222,228,1009700,"2022-12-30","BNII"
246,276,246,250,30546300,"2023-01-02","BNII"
236,254,236,242,3500400,"2023-01-03","BNII"
242,244,236,238,1070600,"2023-01-04","BNII"
236,238,228,230,1274300,"2023-01-05","BNII"
228,230,222,222,1149600,"2023-01-06","BNII"
222,230,222,226,1102100,"2023-01-09","BNII"
224,228,222,224,662400,"2023-01-10","BNII"
224,226,220,224,736000,"2023-01-11","BNII"
224,226,222,224,137400,"2023-01-12","BNII"
224,236,222,234,3068700,"2023-01-13","BNII"
230,236,228,230,637700,"2023-01-16","BNII"
230,232,226,232,1432300,"2023-01-17","BNII"
232,232,226,228,411700,"2023-01-18","BNII"
230,230,226,230,286300,"2023-01-19","BNII"
228,232,226,228,775400,"2023-01-20","BNII"
228,232,228,230,656600,"2023-01-24","BNII"
230,232,228,232,662200,"2023-01-25","BNII"
230,234,228,232,696700,"2023-01-26","BNII"
232,236,230,234,1160100,"2023-01-27","BNII"
234,236,230,234,505700,"2023-01-30","BNII"
234,236,230,234,268700,"2023-01-31","BNII"
234,236,230,234,531700,"2023-02-01","BNII"
234,236,232,236,402700,"2023-02-02","BNII"
236,238,232,236,890900,"2023-02-03","BNII"
236,244,236,242,2168200,"2023-02-06","BNII"
242,246,238,238,1186600,"2023-02-07","BNII"
242,246,240,242,448600,"2023-02-08","BNII"
242,246,240,240,635100,"2023-02-09","BNII"
240,244,238,238,612000,"2023-02-10","BNII"
238,240,236,238,343900,"2023-02-13","BNII"
238,242,236,240,121000,"2023-02-14","BNII"
240,242,236,238,320500,"2023-02-15","BNII"
240,242,236,240,325800,"2023-02-16","BNII"
240,242,238,242,225700,"2023-02-17","BNII"
240,242,238,240,336100,"2023-02-20","BNII"
240,242,238,240,350200,"2023-02-21","BNII"
240,242,236,238,418500,"2023-02-22","BNII"
236,240,236,238,123500,"2023-02-23","BNII"
238,242,232,240,410800,"2023-02-24","BNII"
238,242,238,238,360500,"2023-02-27","BNII"
238,240,236,236,243200,"2023-02-28","BNII"
236,242,234,238,599500,"2023-03-01","BNII"
240,240,236,238,146300,"2023-03-02","BNII"
238,240,236,238,240600,"2023-03-03","BNII"
238,238,234,236,328700,"2023-03-06","BNII"
236,238,234,238,234600,"2023-03-07","BNII"
238,238,234,236,128100,"2023-03-08","BNII"
236,238,232,238,99900,"2023-03-09","BNII"
238,238,234,236,512000,"2023-03-10","BNII"
238,238,230,230,366600,"2023-03-13","BNII"
230,230,226,228,784800,"2023-03-14","BNII"
230,232,222,224,768700,"2023-03-15","BNII"
224,224,220,222,682300,"2023-03-16","BNII"
222,228,218,228,272400,"2023-03-17","BNII"
228,228,222,222,285000,"2023-03-20","BNII"
226,226,220,222,888600,"2023-03-21","BNII"
222,226,222,226,104000,"2023-03-24","BNII"
224,232,224,228,941600,"2023-03-27","BNII"
230,230,226,228,262600,"2023-03-28","BNII"
230,232,228,230,314500,"2023-03-29","BNII"
230,230,228,230,527400,"2023-03-30","BNII"
228,232,226,230,290900,"2023-03-31","BNII"
232,234,228,232,274300,"2023-04-03","BNII"
234,236,230,234,844700,"2023-04-04","BNII"
234,240,234,236,1094700,"2023-04-05","BNII"
238,240,234,236,268700,"2023-04-06","BNII"
236,238,230,234,577500,"2023-04-10","BNII"
234,238,232,234,1025800,"2023-04-11","BNII"
228,232,226,228,895500,"2023-04-12","BNII"
228,230,226,228,169000,"2023-04-13","BNII"
228,230,226,226,274000,"2023-04-14","BNII"
228,230,226,228,93000,"2023-04-17","BNII"
228,230,226,228,136800,"2023-04-18","BNII"
228,228,226,228,460100,"2023-04-26","BNII"
230,230,224,226,2428900,"2023-04-27","BNII"
224,228,224,228,110000,"2023-04-28","BNII"
228,234,226,228,2185900,"2023-05-02","BNII"
228,230,228,228,162400,"2023-05-03","BNII"
228,230,228,230,396400,"2023-05-04","BNII"
228,234,228,232,1076300,"2023-05-05","BNII"
232,234,230,232,516700,"2023-05-08","BNII"
232,236,232,234,922500,"2023-05-09","BNII"
234,236,232,234,759200,"2023-05-10","BNII"
234,234,232,232,186400,"2023-05-11","BNII"
232,234,230,232,262700,"2023-05-12","BNII"
232,234,232,234,531300,"2023-05-15","BNII"
234,236,232,232,715100,"2023-05-16","BNII"
234,234,230,234,162000,"2023-05-17","BNII"
234,236,232,234,712400,"2023-05-19","BNII"
234,236,232,234,409600,"2023-05-22","BNII"
234,242,232,240,2603800,"2023-05-23","BNII"
240,246,238,242,2321400,"2023-05-24","BNII"
242,248,242,246,3451700,"2023-05-25","BNII"
246,250,244,244,831600,"2023-05-26","BNII"
244,250,242,242,1211000,"2023-05-29","BNII"
244,246,240,242,600600,"2023-05-30","BNII"
240,242,232,234,1465700,"2023-05-31","BNII"
234,238,234,234,605300,"2023-06-05","BNII"
234,238,232,238,849400,"2023-06-06","BNII"
238,240,234,238,1010700,"2023-06-07","BNII"
238,240,234,236,1013800,"2023-06-08","BNII"
238,240,230,238,1307400,"2023-06-09","BNII"
238,240,234,236,3350500,"2023-06-12","BNII"
238,240,232,236,1257200,"2023-06-13","BNII"
238,240,236,238,933800,"2023-06-14","BNII"
240,242,236,240,1065800,"2023-06-15","BNII"
238,242,236,236,599200,"2023-06-16","BNII"
236,238,232,238,1213100,"2023-06-19","BNII"
238,238,232,234,1806900,"2023-06-20","BNII"
234,262,234,248,17704100,"2023-06-21","BNII"
248,258,248,248,7074100,"2023-06-22","BNII"
248,258,244,252,5311000,"2023-06-23","BNII"
252,260,250,256,4707500,"2023-06-26","BNII"
258,258,246,256,5008600,"2023-06-27","BNII"
256,260,250,260,8267400,"2023-07-03","BNII"
258,264,252,256,6647700,"2023-07-04","BNII"
256,266,256,264,3929900,"2023-07-05","BNII"
264,272,264,270,6724900,"2023-07-06","BNII"
270,288,270,284,12897000,"2023-07-07","BNII"
284,312,284,304,22486900,"2023-07-10","BNII"
304,306,294,296,6301700,"2023-07-11","BNII"
300,300,286,288,9441900,"2023-07-12","BNII"
286,290,282,282,5119100,"2023-07-13","BNII"
282,306,282,302,24191600,"2023-07-14","BNII"
304,304,290,294,6593700,"2023-07-17","BNII"
294,298,284,286,10576200,"2023-07-18","BNII"
286,292,284,290,3339100,"2023-07-20","BNII"
292,296,290,294,2674600,"2023-07-21","BNII"
294,298,292,296,4164200,"2023-07-24","BNII"
296,298,294,296,4867900,"2023-07-25","BNII"
294,300,294,294,2626000,"2023-07-26","BNII"
294,298,290,294,3525400,"2023-07-27","BNII"
294,296,284,288,9376900,"2023-07-28","BNII"
288,290,286,288,2179300,"2023-07-31","BNII"
284,292,264,274,12358900,"2023-08-01","BNII"
274,276,268,268,2784600,"2023-08-02","BNII"
268,280,268,278,4133000,"2023-08-03","BNII"
278,282,274,278,1379100,"2023-08-04","BNII"
278,278,274,276,1330200,"2023-08-07","BNII"
278,282,276,280,1354900,"2023-08-08","BNII"
282,282,276,280,3139300,"2023-08-09","BNII"
280,288,278,284,3227500,"2023-08-10","BNII"
284,286,280,282,1592800,"2023-08-11","BNII"
282,286,280,282,1463800,"2023-08-14","BNII"
282,286,280,280,1299600,"2023-08-15","BNII"
280,284,276,280,1296200,"2023-08-16","BNII"
280,280,274,278,1165500,"2023-08-18","BNII"
278,284,276,278,1851000,"2023-08-21","BNII"
276,280,276,278,793700,"2023-08-22","BNII"
278,282,276,280,834900,"2023-08-23","BNII"
280,288,276,284,7047800,"2023-08-24","BNII"
284,286,280,280,1773000,"2023-08-25","BNII"
282,284,278,280,1866500,"2023-08-28","BNII"
280,294,280,290,13491100,"2023-08-29","BNII"
290,298,290,290,12105300,"2023-08-30","BNII"
290,290,282,284,3867000,"2023-08-31","BNII"
284,290,280,290,4322000,"2023-09-01","BNII"
290,292,284,288,2526700,"2023-09-04","BNII"
288,294,284,292,4721300,"2023-09-05","BNII"
292,298,288,294,7229900,"2023-09-06","BNII"
294,296,288,292,1853700,"2023-09-07","BNII"
292,294,284,284,3964500,"2023-09-08","BNII"
284,284,242,268,19597800,"2023-09-11","BNII"
268,268,264,264,3565200,"2023-09-12","BNII"
266,266,258,260,3004000,"2023-09-13","BNII"
260,260,256,260,2530600,"2023-09-14","BNII"
260,266,258,264,3251800,"2023-09-15","BNII"
260,266,260,264,739900,"2023-09-18","BNII"
264,276,262,270,3375600,"2023-09-19","BNII"
272,274,268,272,806000,"2023-09-20","BNII"
272,272,264,266,1824700,"2023-09-21","BNII"
266,270,264,266,620100,"2023-09-22","BNII"
266,270,264,268,905500,"2023-09-25","BNII"
268,270,266,268,997500,"2023-09-26","BNII"
268,270,262,264,902300,"2023-09-27","BNII"
268,268,264,266,400500,"2023-09-29","BNII"
266,266,262,264,455200,"2023-10-02","BNII"
262,266,260,262,1617100,"2023-10-03","BNII"
260,264,258,258,744800,"2023-10-04","BNII"
258,258,254,256,751700,"2023-10-05","BNII"
256,258,254,256,817100,"2023-10-06","BNII"
256,260,254,260,582900,"2023-10-09","BNII"
258,260,256,260,287400,"2023-10-10","BNII"
260,260,254,260,381200,"2023-10-11","BNII"
258,260,258,260,358800,"2023-10-12","BNII"
258,260,256,260,422700,"2023-10-13","BNII"
258,262,254,256,473900,"2023-10-16","BNII"
256,260,252,258,2375500,"2023-10-17","BNII"
258,260,254,254,667300,"2023-10-18","BNII"
254,256,250,252,1695400,"2023-10-19","BNII"
250,256,248,252,403800,"2023-10-20","BNII"
254,254,244,246,558700,"2023-10-23","BNII"
246,252,244,250,217900,"2023-10-24","BNII"
250,268,248,250,2578700,"2023-10-25","BNII"
250,252,246,248,547100,"2023-10-26","BNII"
248,252,246,252,357200,"2023-10-27","BNII"
252,252,246,250,770100,"2023-10-30","BNII"
250,250,244,248,550000,"2023-10-31","BNII"
248,250,234,242,2012300,"2023-11-01","BNII"
242,246,240,244,1021600,"2023-11-02","BNII"
244,248,242,248,653200,"2023-11-03","BNII"
246,248,242,246,582100,"2023-11-06","BNII"
246,246,242,244,701400,"2023-11-07","BNII"
244,244,238,244,664400,"2023-11-08","BNII"
244,246,242,244,266700,"2023-11-09","BNII"
246,248,242,246,501500,"2023-11-10","BNII"
248,248,242,244,401700,"2023-11-13","BNII"
244,248,238,248,990400,"2023-11-14","BNII"
248,248,244,246,332400,"2023-11-15","BNII"
246,246,242,244,234400,"2023-11-16","BNII"
246,248,244,246,194200,"2023-11-17","BNII"
244,246,242,244,509000,"2023-11-20","BNII"
242,246,242,246,161000,"2023-11-21","BNII"
244,246,242,244,175800,"2023-11-22","BNII"
242,254,242,250,888500,"2023-11-23","BNII"
250,252,246,250,755000,"2023-11-24","BNII"
250,252,246,250,914600,"2023-11-27","BNII"
250,250,246,246,156000,"2023-11-28","BNII"
250,260,246,256,3579600,"2023-11-29","BNII"
254,256,250,256,1055100,"2023-11-30","BNII"
256,256,252,252,449900,"2023-12-01","BNII"
252,254,250,252,327400,"2023-12-04","BNII"
254,254,248,252,1171700,"2023-12-05","BNII"
252,252,244,252,2082400,"2023-12-06","BNII"
252,252,248,250,476900,"2023-12-07","BNII"
250,252,248,250,571100,"2023-12-08","BNII"
250,252,244,248,756300,"2023-12-11","BNII"
246,250,244,246,1077500,"2023-12-12","BNII"
248,248,244,246,739200,"2023-12-13","BNII"
246,250,246,250,1330900,"2023-12-14","BNII"
250,250,242,242,2925100,"2023-12-15","BNII"
242,246,242,244,1431800,"2023-12-18","BNII"
244,246,242,246,592400,"2023-12-19","BNII"
246,246,240,244,1236500,"2023-12-20","BNII"
244,246,240,244,918300,"2023-12-21","BNII"
244,246,242,246,313200,"2023-12-22","BNII"
246,246,240,244,914400,"2023-12-27","BNII"
244,246,242,242,819600,"2023-12-28","BNII"
242,246,242,242,527000,"2023-12-29","BNII"
242,250,242,246,1426900,"2024-01-02","BNII"
246,248,244,244,463600,"2024-01-03","BNII"
244,252,244,246,4098400,"2024-01-04","BNII"
248,250,246,248,533400,"2024-01-05","BNII"
248,258,242,252,11682100,"2024-01-08","BNII"
254,258,252,254,2378700,"2024-01-09","BNII"
254,258,254,254,840400,"2024-01-10","BNII"
252,260,248,256,1425500,"2024-01-11","BNII"
252,256,252,254,930400,"2024-01-12","BNII"
252,260,252,256,1419200,"2024-01-15","BNII"
256,260,252,256,1360000,"2024-01-16","BNII"
256,256,246,250,3027100,"2024-01-17","BNII"
248,252,246,250,1829100,"2024-01-18","BNII"
250,250,246,250,153800,"2024-01-19","BNII"
250,250,246,248,501600,"2024-01-22","BNII"
246,248,244,244,978700,"2024-01-23","BNII"
244,246,242,242,1097600,"2024-01-24","BNII"
242,246,242,244,511800,"2024-01-25","BNII"
244,244,238,240,1739800,"2024-01-26","BNII"
242,242,232,240,790200,"2024-01-29","BNII"
238,248,238,246,1786300,"2024-01-30","BNII"
248,248,242,242,257200,"2024-01-31","BNII"
244,246,242,242,397600,"2024-02-01","BNII"
244,244,242,244,132100,"2024-02-02","BNII"
244,248,242,246,535300,"2024-02-05","BNII"
246,248,242,244,686800,"2024-02-06","BNII"
244,248,242,244,390200,"2024-02-07","BNII"
244,248,244,248,1380100,"2024-02-12","BNII"
248,252,248,250,4666900,"2024-02-13","BNII"
252,254,248,252,2642500,"2024-02-15","BNII"
252,254,250,252,1074800,"2024-02-16","BNII"
252,254,250,250,904400,"2024-02-19","BNII"
250,250,246,246,808200,"2024-02-20","BNII"
248,250,244,248,3403700,"2024-02-21","BNII"
246,250,246,248,461900,"2024-02-22","BNII"
250,252,248,248,556500,"2024-02-23","BNII"
250,252,248,250,1301900,"2024-02-26","BNII"
250,256,248,254,2287800,"2024-02-27","BNII"
254,264,254,256,11000700,"2024-02-28","BNII"
260,260,250,254,4495200,"2024-02-29","BNII"
254,254,250,252,1196400,"2024-03-01","BNII"
254,258,250,252,2547800,"2024-03-04","BNII"
252,252,248,250,1240700,"2024-03-05","BNII"
252,252,248,248,1059000,"2024-03-06","BNII"
250,258,248,254,4705400,"2024-03-07","BNII"
254,256,250,252,994100,"2024-03-08","BNII"
252,254,250,252,724000,"2024-03-13","BNII"
252,256,250,254,3265000,"2024-03-14","BNII"
254,256,250,254,1541700,"2024-03-15","BNII"
254,256,252,252,854200,"2024-03-18","BNII"
252,260,252,256,3088200,"2024-03-19","BNII"
256,258,254,258,1457500,"2024-03-20","BNII"
258,260,254,258,1212300,"2024-03-21","BNII"
258,266,256,262,5201200,"2024-03-22","BNII"
276,276,262,272,8159800,"2024-03-25","BNII"
272,272,264,264,3214600,"2024-03-26","BNII"
264,266,258,262,2777100,"2024-03-27","BNII"
262,264,258,258,1581400,"2024-03-28","BNII"
260,262,252,254,2916100,"2024-04-01","BNII"
254,262,254,260,2155000,"2024-04-02","BNII"
260,264,258,258,2206900,"2024-04-03","BNII"
260,264,258,262,2337200,"2024-04-04","BNII"
262,264,260,262,1917100,"2024-04-05","BNII"
262,262,254,256,2797300,"2024-04-16","BNII"
258,262,252,262,2609600,"2024-04-17","BNII"
256,260,244,250,3705300,"2024-04-18","BNII"
250,252,246,248,1599700,"2024-04-19","BNII"
250,256,246,248,1202800,"2024-04-22","BNII"
252,252,246,248,2740700,"2024-04-23","BNII"
248,248,246,246,433800,"2024-04-24","BNII"
248,250,246,246,1014900,"2024-04-25","BNII"
246,250,244,246,862100,"2024-04-26","BNII"
246,246,238,240,3432300,"2024-04-29","BNII"
240,248,240,244,799100,"2024-04-30","BNII"
244,244,222,232,7604000,"2024-05-02","BNII"
232,234,230,230,407100,"2024-05-03","BNII"
232,234,230,230,1166400,"2024-05-06","BNII"
232,240,230,232,1452900,"2024-05-07","BNII"
232,236,224,232,809700,"2024-05-08","BNII"
228,230,224,226,1105200,"2024-05-13","BNII"
224,228,224,226,254700,"2024-05-14","BNII"
228,234,224,226,612300,"2024-05-15","BNII"
230,232,224,228,642300,"2024-05-16","BNII"
226,236,226,232,1341700,"2024-05-17","BNII"
234,234,230,232,748900,"2024-05-20","BNII"
232,234,226,230,811200,"2024-05-21","BNII"
230,232,228,230,348300,"2024-05-22","BNII"
230,232,224,226,678200,"2024-05-27","BNII"
226,232,226,228,1671600,"2024-05-28","BNII"
230,230,222,224,1152800,"2024-05-29","BNII"
226,234,224,226,1150000,"2024-05-30","BNII"
226,228,224,226,1535600,"2024-05-31","BNII"
226,228,224,226,765500,"2024-06-03","BNII"
228,228,224,224,653200,"2024-06-04","BNII"
226,226,222,224,782700,"2024-06-05","BNII"
226,228,224,226,734500,"2024-06-06","BNII"
226,228,222,224,615500,"2024-06-07","BNII"
224,226,220,222,821400,"2024-06-10","BNII"
222,222,220,220,420800,"2024-06-11","BNII"
220,222,204,206,2469600,"2024-06-12","BNII"
210,212,206,206,365500,"2024-06-13","BNII"
208,210,200,202,1166600,"2024-06-14","BNII"
202,204,184,200,1246900,"2024-06-19","BNII"
202,204,197,199,360000,"2024-06-20","BNII"
200,208,199,204,484300,"2024-06-21","BNII"
206,212,202,204,215500,"2024-06-24","BNII"
204,208,202,204,257900,"2024-06-25","BNII"
206,208,204,204,519800,"2024-06-26","BNII"
208,208,202,204,453300,"2024-06-27","BNII"
204,210,204,208,753700,"2024-06-28","BNII"
208,210,206,208,722400,"2024-07-01","BNII"
210,210,208,208,240300,"2024-07-02","BNII"
210,212,208,210,365900,"2024-07-03","BNII"
210,216,206,210,388700,"2024-07-04","BNII"
212,214,208,212,377000,"2024-07-05","BNII"
214,216,210,216,345300,"2024-07-08","BNII"
216,224,214,220,3603200,"2024-07-09","BNII"
220,226,220,222,1632800,"2024-07-10","BNII"
222,224,220,222,390500,"2024-07-11","BNII"
224,226,220,222,527600,"2024-07-12","BNII"
224,228,220,224,1465500,"2024-07-15","BNII"
222,226,218,222,633500,"2024-07-16","BNII"
222,222,216,222,629300,"2024-07-17","BNII"
222,222,216,220,507900,"2024-07-18","BNII"
220,222,218,220,168400,"2024-07-19","BNII"
210,222,200,210,2385300,"2024-07-22","BNII"
210,214,210,212,824000,"2024-07-23","BNII"
212,214,210,214,279500,"2024-07-24","BNII"
214,214,212,214,214800,"2024-07-25","BNII"
214,214,210,212,265500,"2024-07-26","BNII"
212,212,204,208,1864800,"2024-07-29","BNII"
210,210,206,208,592700,"2024-07-30","BNII"
214,216,210,216,934700,"2024-07-31","BNII"
216,220,214,218,925000,"2024-08-01","BNII"
218,220,216,218,489000,"2024-08-02","BNII"
218,220,206,210,982000,"2024-08-05","BNII"
210,216,210,214,274900,"2024-08-06","BNII"
212,216,212,214,145500,"2024-08-07","BNII"
216,216,210,212,153000,"2024-08-08","BNII"
212,214,210,212,146000,"2024-08-09","BNII"
212,214,210,212,136400,"2024-08-12","BNII"
212,214,210,214,333900,"2024-08-13","BNII"
214,216,212,216,291700,"2024-08-14","BNII"
216,218,214,216,462300,"2024-08-15","BNII"
216,216,212,216,320300,"2024-08-16","BNII"
216,260,216,248,42726100,"2024-08-19","BNII"
252,276,248,258,39116400,"2024-08-20","BNII"
264,266,240,258,22191000,"2024-08-21","BNII"
258,266,250,250,6928800,"2024-08-22","BNII"
250,256,248,250,3304800,"2024-08-23","BNII"
250,252,236,238,14651500,"2024-08-26","BNII"
236,240,224,230,14173000,"2024-08-27","BNII"
230,236,226,232,4967600,"2024-08-28","BNII"
232,248,232,240,11700800,"2024-08-29","BNII"
242,250,238,238,6640200,"2024-08-30","BNII"
240,244,236,238,2087900,"2024-09-02","BNII"
238,240,234,236,2635900,"2024-09-03","BNII"
236,236,232,232,1655000,"2024-09-04","BNII"
234,236,232,232,1971800,"2024-09-05","BNII"
232,234,230,230,1165600,"2024-09-06","BNII"
232,234,230,232,1931200,"2024-09-09","BNII"
230,232,230,232,776700,"2024-09-10","BNII"
232,242,230,238,2794500,"2024-09-11","BNII"
238,240,234,236,2220600,"2024-09-12","BNII"
236,238,232,234,939900,"2024-09-13","BNII"
232,238,232,232,1888800,"2024-09-17","BNII"
234,236,230,236,2327500,"2024-09-18","BNII"
236,242,236,238,4154600,"2024-09-19","BNII"
238,242,234,236,1181800,"2024-09-20","BNII"
238,238,234,234,1783200,"2024-09-23","BNII"
236,238,234,236,1603800,"2024-09-24","BNII"
236,236,232,232,1631900,"2024-09-25","BNII"
234,234,232,232,1279300,"2024-09-26","BNII"
232,236,230,232,977600,"2024-09-27","BNII"
232,234,228,230,1395100,"2024-09-30","BNII"
230,232,228,228,1220000,"2024-10-01","BNII"
228,234,226,226,1236300,"2024-10-02","BNII"
226,228,224,226,1418000,"2024-10-03","BNII"
226,228,224,226,1656300,"2024-10-04","BNII"
226,228,222,226,2007000,"2024-10-07","BNII"
228,228,224,226,1024300,"2024-10-08","BNII"
226,230,224,224,730900,"2024-10-09","BNII"
226,226,224,224,188200,"2024-10-10","BNII"
224,226,222,226,297500,"2024-10-11","BNII"
226,230,224,228,775500,"2024-10-14","BNII"
228,228,226,226,279800,"2024-10-15","BNII"
226,228,224,226,1235000,"2024-10-16","BNII"
228,236,226,232,1943000,"2024-10-17","BNII"
232,236,228,228,2336500,"2024-10-18","BNII"
232,234,228,230,1274000,"2024-10-21","BNII"
232,234,230,232,1338600,"2024-10-22","BNII"
232,234,228,230,952900,"2024-10-23","BNII"
232,234,230,230,1064200,"2024-10-24","BNII"
230,232,228,228,610900,"2024-10-25","BNII"
232,232,226,226,1240400,"2024-10-28","BNII"
226,230,224,226,2846900,"2024-10-29","BNII"
226,234,224,226,552600,"2024-10-30","BNII"
228,230,226,228,705500,"2024-10-31","BNII"
226,228,226,228,335600,"2024-11-01","BNII"