"Open","High","Low","Close","Volume","Date","Emiten"
637.67431640625,637.67431640625,623.181701660156,637.67431640625,5,"2007-01-02","BNLI"
652.166870117188,659.413208007812,637.67431640625,652.166870117188,5,"2007-01-03","BNLI"
637.67431640625,652.166870117188,630.427978515625,637.67431640625,5,"2007-01-04","BNLI"
637.67431640625,644.920593261719,637.67431640625,637.67431640625,5,"2007-01-05","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,1222693,"2007-01-08","BNLI"
644.920593261719,644.920593261719,630.427978515625,644.920593261719,5234396,"2007-01-09","BNLI"
630.427978515625,644.920593261719,637.67431640625,630.427978515625,5,"2007-01-10","BNLI"
608.689086914062,615.935424804688,608.689086914062,608.689086914062,86940,"2007-01-11","BNLI"
608.689086914062,615.935424804688,601.442810058594,608.689086914062,1918220,"2007-01-12","BNLI"
615.935424804688,615.935424804688,608.689086914062,615.935424804688,5,"2007-01-15","BNLI"
623.181701660156,623.181701660156,608.689086914062,623.181701660156,5,"2007-01-16","BNLI"
623.181701660156,623.181701660156,615.935424804688,623.181701660156,5,"2007-01-17","BNLI"
630.427978515625,630.427978515625,623.181701660156,630.427978515625,5,"2007-01-18","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,503015,"2007-01-19","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,2366725,"2007-01-22","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,869409,"2007-01-23","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,750038,"2007-01-24","BNLI"
630.427978515625,630.427978515625,623.181701660156,630.427978515625,4257345,"2007-01-25","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,3087783,"2007-01-26","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,5390338,"2007-01-29","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,2357755,"2007-01-30","BNLI"
659.413208007812,659.413208007812,630.427978515625,659.413208007812,5,"2007-01-31","BNLI"
652.166870117188,666.659484863281,644.920593261719,652.166870117188,5,"2007-02-01","BNLI"
652.166870117188,666.659484863281,652.166870117188,652.166870117188,5,"2007-02-02","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,1938920,"2007-02-05","BNLI"
681.152099609375,695.644653320312,652.166870117188,681.152099609375,5,"2007-02-06","BNLI"
666.659484863281,681.152099609375,666.659484863281,666.659484863281,5,"2007-02-07","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2007-02-08","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,714157,"2007-02-09","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,732097,"2007-02-12","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,801788,"2007-02-13","BNLI"
652.166870117188,659.413208007812,652.166870117188,659.413208007812,1578737,"2007-02-14","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-02-15","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,2051392,"2007-02-16","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-02-19","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-02-20","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,2096932,"2007-02-21","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,1986531,"2007-02-22","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,3308585,"2007-02-23","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,717607,"2007-02-26","BNLI"
644.920593261719,659.413208007812,644.920593261719,644.920593261719,5,"2007-02-27","BNLI"
623.181701660156,623.181701660156,608.689086914062,623.181701660156,5,"2007-02-28","BNLI"
637.67431640625,637.67431640625,630.427978515625,637.67431640625,474725,"2007-03-01","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,37950,"2007-03-02","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,1662917,"2007-03-05","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,430564,"2007-03-06","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,157321,"2007-03-07","BNLI"
630.427978515625,637.67431640625,623.181701660156,630.427978515625,5,"2007-03-08","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,146971,"2007-03-09","BNLI"
637.67431640625,644.920593261719,630.427978515625,637.67431640625,636186,"2007-03-12","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,376054,"2007-03-13","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,609966,"2007-03-14","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,506465,"2007-03-15","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,584436,"2007-03-16","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,89700,"2007-03-20","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,24150,"2007-03-21","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,467825,"2007-03-22","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,209072,"2007-03-23","BNLI"
637.67431640625,637.67431640625,630.427978515625,637.67431640625,1204752,"2007-03-26","BNLI"
637.67431640625,637.67431640625,630.427978515625,637.67431640625,5,"2007-03-27","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,607206,"2007-03-28","BNLI"
644.920593261719,644.920593261719,637.67431640625,644.920593261719,5,"2007-03-29","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2007-03-30","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-04-02","BNLI"
659.413208007812,666.659484863281,659.413208007812,659.413208007812,1180602,"2007-04-03","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,2009991,"2007-04-04","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,549935,"2007-04-05","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,3450,"2007-04-09","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,1894760,"2007-04-10","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,897699,"2007-04-11","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,478865,"2007-04-12","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,329133,"2007-04-13","BNLI"
659.413208007812,666.659484863281,652.166870117188,659.413208007812,5,"2007-04-16","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,837669,"2007-04-17","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-04-18","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,1538716,"2007-04-19","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,264272,"2007-04-20","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2007-04-23","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,200102,"2007-04-24","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,610656,"2007-04-25","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,1137132,"2007-04-26","BNLI"
666.659484863281,666.659484863281,652.166870117188,666.659484863281,5,"2007-04-27","BNLI"
673.90576171875,695.644653320312,666.659484863281,673.90576171875,5,"2007-04-30","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-05-01","BNLI"
695.644653320312,695.644653320312,666.659484863281,695.644653320312,5,"2007-05-02","BNLI"
673.90576171875,717.383605957031,673.90576171875,673.90576171875,5,"2007-05-03","BNLI"
681.152099609375,688.398376464844,681.152099609375,681.152099609375,1607717,"2007-05-04","BNLI"
673.90576171875,681.152099609375,673.90576171875,673.90576171875,5,"2007-05-07","BNLI"
666.659484863281,673.90576171875,666.659484863281,666.659484863281,5,"2007-05-08","BNLI"
673.90576171875,681.152099609375,666.659484863281,673.90576171875,5,"2007-05-09","BNLI"
673.90576171875,673.90576171875,666.659484863281,673.90576171875,5,"2007-05-10","BNLI"
666.659484863281,673.90576171875,666.659484863281,666.659484863281,5,"2007-05-11","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,193892,"2007-05-14","BNLI"
659.413208007812,666.659484863281,659.413208007812,659.413208007812,5,"2007-05-15","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,411244,"2007-05-16","BNLI"
659.413208007812,666.659484863281,652.166870117188,659.413208007812,5,"2007-05-21","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,729337,"2007-05-22","BNLI"
673.90576171875,695.644653320312,666.659484863281,673.90576171875,6028594,"2007-05-23","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,582366,"2007-05-24","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,583056,"2007-05-25","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,503705,"2007-05-28","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2007-05-29","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5079144,"2007-05-30","BNLI"
666.659484863281,688.398376464844,666.659484863281,688.398376464844,1255813,"2007-05-31","BNLI"
688.398376464844,688.398376464844,681.152099609375,688.398376464844,329823,"2007-06-04","BNLI"
688.398376464844,688.398376464844,681.152099609375,688.398376464844,3827471,"2007-06-05","BNLI"
688.398376464844,688.398376464844,681.152099609375,688.398376464844,5,"2007-06-06","BNLI"
681.152099609375,688.398376464844,681.152099609375,681.152099609375,6512980,"2007-06-07","BNLI"
688.398376464844,688.398376464844,673.90576171875,688.398376464844,5,"2007-06-08","BNLI"
702.890991210938,710.137268066406,688.398376464844,702.890991210938,5,"2007-06-11","BNLI"
695.644653320312,695.644653320312,695.644653320312,695.644653320312,2073472,"2007-06-12","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,1582877,"2007-06-13","BNLI"
695.644653320312,695.644653320312,688.398376464844,695.644653320312,5,"2007-06-14","BNLI"
695.644653320312,695.644653320312,695.644653320312,695.644653320312,578916,"2007-06-15","BNLI"
695.644653320312,695.644653320312,695.644653320312,695.644653320312,327753,"2007-06-18","BNLI"
688.398376464844,702.890991210938,688.398376464844,695.644653320312,547175,"2007-06-19","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,177331,"2007-06-20","BNLI"
681.152099609375,681.152099609375,681.152099609375,681.152099609375,2590287,"2007-06-21","BNLI"
681.152099609375,688.398376464844,681.152099609375,681.152099609375,123511,"2007-06-22","BNLI"
695.644653320312,695.644653320312,681.152099609375,695.644653320312,5,"2007-06-25","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,1070201,"2007-06-26","BNLI"
681.152099609375,681.152099609375,681.152099609375,681.152099609375,189752,"2007-06-27","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,278072,"2007-06-28","BNLI"
688.398376464844,695.644653320312,688.398376464844,688.398376464844,2861460,"2007-06-29","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,80040,"2007-07-02","BNLI"
710.137268066406,710.137268066406,695.644653320312,710.137268066406,5,"2007-07-03","BNLI"
724.6298828125,724.6298828125,695.644653320312,724.6298828125,5,"2007-07-04","BNLI"
717.383605957031,717.383605957031,702.890991210938,717.383605957031,915639,"2007-07-05","BNLI"
717.383605957031,717.383605957031,710.137268066406,717.383605957031,5,"2007-07-06","BNLI"
717.383605957031,717.383605957031,710.137268066406,717.383605957031,5,"2007-07-09","BNLI"
724.6298828125,724.6298828125,710.137268066406,724.6298828125,5,"2007-07-10","BNLI"
702.890991210938,710.137268066406,702.890991210938,702.890991210938,154561,"2007-07-11","BNLI"
717.383605957031,717.383605957031,695.644653320312,717.383605957031,5,"2007-07-12","BNLI"
702.890991210938,702.890991210938,702.890991210938,702.890991210938,34500,"2007-07-13","BNLI"
702.890991210938,702.890991210938,688.398376464844,702.890991210938,88320,"2007-07-16","BNLI"
702.890991210938,702.890991210938,695.644653320312,702.890991210938,23460,"2007-07-17","BNLI"
710.137268066406,710.137268066406,688.398376464844,710.137268066406,5,"2007-07-18","BNLI"
710.137268066406,710.137268066406,702.890991210938,710.137268066406,5,"2007-07-19","BNLI"
710.137268066406,710.137268066406,688.398376464844,710.137268066406,5,"2007-07-20","BNLI"
695.644653320312,710.137268066406,695.644653320312,710.137268066406,20010,"2007-07-23","BNLI"
695.644653320312,702.890991210938,695.644653320312,702.890991210938,74520,"2007-07-24","BNLI"
702.890991210938,702.890991210938,695.644653320312,702.890991210938,122821,"2007-07-25","BNLI"
702.890991210938,702.890991210938,688.398376464844,702.890991210938,215972,"2007-07-26","BNLI"
695.644653320312,695.644653320312,681.152099609375,695.644653320312,770048,"2007-07-27","BNLI"
681.152099609375,695.644653320312,681.152099609375,695.644653320312,994300,"2007-07-30","BNLI"
695.644653320312,695.644653320312,681.152099609375,681.152099609375,160081,"2007-07-31","BNLI"
688.398376464844,695.644653320312,673.90576171875,688.398376464844,180781,"2007-08-01","BNLI"
681.152099609375,681.152099609375,666.659484863281,681.152099609375,5,"2007-08-02","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,1591157,"2007-08-03","BNLI"
673.90576171875,673.90576171875,666.659484863281,673.90576171875,1858880,"2007-08-06","BNLI"
673.90576171875,673.90576171875,659.413208007812,673.90576171875,5,"2007-08-07","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,157321,"2007-08-08","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2007-08-09","BNLI"
673.90576171875,673.90576171875,659.413208007812,673.90576171875,5,"2007-08-10","BNLI"
666.659484863281,666.659484863281,652.166870117188,666.659484863281,514055,"2007-08-13","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,162151,"2007-08-14","BNLI"
630.427978515625,644.920593261719,615.935424804688,630.427978515625,5,"2007-08-15","BNLI"
601.442810058594,630.427978515625,579.703918457031,601.442810058594,8561612,"2007-08-16","BNLI"
623.181701660156,623.181701660156,608.689086914062,623.181701660156,5,"2007-08-20","BNLI"
608.689086914062,615.935424804688,601.442810058594,608.689086914062,5,"2007-08-21","BNLI"
608.689086914062,608.689086914062,601.442810058594,608.689086914062,434014,"2007-08-22","BNLI"
608.689086914062,644.920593261719,608.689086914062,644.920593261719,907359,"2007-08-23","BNLI"
652.166870117188,652.166870117188,630.427978515625,652.166870117188,5,"2007-08-24","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2007-08-27","BNLI"
681.152099609375,681.152099609375,659.413208007812,681.152099609375,5,"2007-08-28","BNLI"
673.90576171875,673.90576171875,652.166870117188,673.90576171875,5,"2007-08-29","BNLI"
666.659484863281,681.152099609375,666.659484863281,666.659484863281,5,"2007-08-30","BNLI"
681.152099609375,681.152099609375,666.659484863281,681.152099609375,5,"2007-08-31","BNLI"
688.398376464844,688.398376464844,673.90576171875,688.398376464844,5,"2007-09-03","BNLI"
688.398376464844,688.398376464844,666.659484863281,688.398376464844,259442,"2007-09-04","BNLI"
688.398376464844,688.398376464844,666.659484863281,688.398376464844,5,"2007-09-05","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,170431,"2007-09-06","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2007-09-07","BNLI"
673.90576171875,673.90576171875,666.659484863281,673.90576171875,93151,"2007-09-10","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,183541,"2007-09-11","BNLI"
673.90576171875,673.90576171875,666.659484863281,673.90576171875,711397,"2007-09-12","BNLI"
681.152099609375,681.152099609375,666.659484863281,681.152099609375,5,"2007-09-13","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,1029491,"2007-09-14","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,226322,"2007-09-17","BNLI"
666.659484863281,673.90576171875,666.659484863281,666.659484863281,5,"2007-09-18","BNLI"
673.90576171875,673.90576171875,666.659484863281,673.90576171875,1148862,"2007-09-19","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,335343,"2007-09-20","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2007-09-21","BNLI"
681.152099609375,681.152099609375,681.152099609375,681.152099609375,0,"2007-09-24","BNLI"
673.90576171875,681.152099609375,673.90576171875,673.90576171875,425044,"2007-09-25","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2007-09-26","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,6210,"2007-09-27","BNLI"
673.90576171875,681.152099609375,673.90576171875,673.90576171875,816968,"2007-09-28","BNLI"
681.152099609375,681.152099609375,681.152099609375,681.152099609375,2804190,"2007-10-01","BNLI"
688.398376464844,688.398376464844,673.90576171875,688.398376464844,5,"2007-10-02","BNLI"
681.152099609375,688.398376464844,681.152099609375,681.152099609375,5,"2007-10-03","BNLI"
659.413208007812,673.90576171875,659.413208007812,659.413208007812,5,"2007-10-04","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2007-10-05","BNLI"
673.90576171875,681.152099609375,666.659484863281,673.90576171875,5,"2007-10-08","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,14490,"2007-10-09","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2007-10-10","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,208382,"2007-10-11","BNLI"
659.413208007812,666.659484863281,659.413208007812,659.413208007812,5,"2007-10-17","BNLI"
666.659484863281,673.90576171875,659.413208007812,666.659484863281,5,"2007-10-18","BNLI"
644.920593261719,666.659484863281,644.920593261719,644.920593261719,5,"2007-10-19","BNLI"
601.442810058594,615.935424804688,601.442810058594,615.935424804688,75900,"2007-10-22","BNLI"
630.427978515625,637.67431640625,623.181701660156,630.427978515625,5,"2007-10-23","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,5,"2007-10-24","BNLI"
579.703918457031,637.67431640625,579.703918457031,637.67431640625,25530,"2007-10-25","BNLI"
666.659484863281,666.659484863281,637.67431640625,666.659484863281,5,"2007-10-26","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,5,"2007-10-29","BNLI"
630.427978515625,652.166870117188,637.67431640625,652.166870117188,5,"2007-10-30","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,250472,"2007-10-31","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-11-01","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2007-11-02","BNLI"
644.920593261719,644.920593261719,637.67431640625,644.920593261719,509225,"2007-11-05","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,147661,"2007-11-06","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,1402785,"2007-11-07","BNLI"
644.920593261719,644.920593261719,637.67431640625,644.920593261719,587196,"2007-11-08","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,1503526,"2007-11-09","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,703807,"2007-11-12","BNLI"
652.166870117188,659.413208007812,637.67431640625,652.166870117188,5,"2007-11-13","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,740377,"2007-11-14","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,224252,"2007-11-15","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,781088,"2007-11-16","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,452644,"2007-11-19","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,4,"2007-11-20","BNLI"
637.67431640625,637.67431640625,608.689086914062,615.935424804688,1408995,"2007-11-21","BNLI"
615.935424804688,615.935424804688,608.689086914062,615.935424804688,5,"2007-11-22","BNLI"
615.935424804688,615.935424804688,608.689086914062,615.935424804688,1647047,"2007-11-23","BNLI"
615.935424804688,630.427978515625,615.935424804688,630.427978515625,429184,"2007-11-26","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,4,"2007-11-27","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,4,"2007-11-28","BNLI"
630.427978515625,644.920593261719,630.427978515625,630.427978515625,5,"2007-11-29","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,1584257,"2007-11-30","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,42780,"2007-12-03","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,34500,"2007-12-04","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2007-12-05","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2007-12-06","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,961180,"2007-12-07","BNLI"
659.413208007812,659.413208007812,644.920593261719,659.413208007812,5,"2007-12-10","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,972910,"2007-12-11","BNLI"
644.920593261719,644.920593261719,637.67431640625,644.920593261719,6900,"2007-12-12","BNLI"
644.920593261719,652.166870117188,644.920593261719,652.166870117188,276692,"2007-12-13","BNLI"
652.166870117188,652.166870117188,644.920593261719,644.920593261719,754868,"2007-12-14","BNLI"
644.920593261719,652.166870117188,644.920593261719,652.166870117188,2082442,"2007-12-17","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,2793840,"2007-12-18","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,31050,"2007-12-19","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,38640,"2007-12-26","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,37950,"2007-12-27","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,29670,"2007-12-28","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,0,"2007-12-31","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,5,"2008-01-02","BNLI"
637.67431640625,644.920593261719,637.67431640625,637.67431640625,917019,"2008-01-03","BNLI"
637.67431640625,644.920593261719,637.67431640625,644.920593261719,4140,"2008-01-04","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,690,"2008-01-07","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,6900,"2008-01-08","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2008-01-09","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,28980,"2008-01-14","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,2477126,"2008-01-15","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,690,"2008-01-16","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,11730,"2008-01-17","BNLI"
608.689086914062,615.935424804688,608.689086914062,608.689086914062,739687,"2008-01-18","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,6713772,"2008-01-21","BNLI"
594.196472167969,594.196472167969,572.457580566406,586.9501953125,3518347,"2008-01-22","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,247022,"2008-01-23","BNLI"
615.935424804688,615.935424804688,594.196472167969,615.935424804688,5,"2008-01-24","BNLI"
601.442810058594,615.935424804688,601.442810058594,615.935424804688,786608,"2008-01-25","BNLI"
637.67431640625,637.67431640625,615.935424804688,637.67431640625,5,"2008-01-28","BNLI"
637.67431640625,637.67431640625,615.935424804688,637.67431640625,5,"2008-01-29","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,2760,"2008-01-30","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,5,"2008-01-31","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,5,"2008-02-01","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,96601,"2008-02-04","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,26220,"2008-02-05","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,14490,"2008-02-06","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,209762,"2008-02-11","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,249782,"2008-02-12","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,6210,"2008-02-13","BNLI"
644.920593261719,644.920593261719,615.935424804688,644.920593261719,5,"2008-02-14","BNLI"
637.67431640625,644.920593261719,637.67431640625,644.920593261719,1015690,"2008-02-15","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,110401,"2008-02-18","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,173881,"2008-02-19","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,621696,"2008-02-20","BNLI"
652.166870117188,652.166870117188,637.67431640625,652.166870117188,5,"2008-02-21","BNLI"
644.920593261719,652.166870117188,637.67431640625,644.920593261719,5,"2008-02-22","BNLI"
659.413208007812,659.413208007812,644.920593261719,659.413208007812,5,"2008-02-25","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,391234,"2008-02-26","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2008-02-27","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2470226,"2008-02-28","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,22770,"2008-02-29","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,677587,"2008-03-03","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,3374826,"2008-03-04","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2008-03-05","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,206312,"2008-03-06","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,4790031,"2008-03-10","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,1285483,"2008-03-11","BNLI"
652.166870117188,659.413208007812,652.166870117188,659.413208007812,5995474,"2008-03-12","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2008-03-13","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,5310297,"2008-03-14","BNLI"
652.166870117188,652.166870117188,637.67431640625,637.67431640625,179401,"2008-03-17","BNLI"
637.67431640625,637.67431640625,630.427978515625,637.67431640625,2274264,"2008-03-18","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,1155072,"2008-03-19","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,183541,"2008-03-24","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2008-03-25","BNLI"
652.166870117188,659.413208007812,644.920593261719,652.166870117188,5,"2008-03-26","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2008-03-27","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,250472,"2008-03-28","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2008-03-31","BNLI"
659.413208007812,673.90576171875,659.413208007812,666.659484863281,4601659,"2008-04-01","BNLI"
666.659484863281,673.90576171875,666.659484863281,666.659484863281,1620827,"2008-04-02","BNLI"
666.659484863281,673.90576171875,666.659484863281,666.659484863281,3053282,"2008-04-03","BNLI"
666.659484863281,673.90576171875,666.659484863281,673.90576171875,189752,"2008-04-04","BNLI"
673.90576171875,673.90576171875,666.659484863281,666.659484863281,190442,"2008-04-07","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,1623587,"2008-04-08","BNLI"
659.413208007812,673.90576171875,659.413208007812,659.413208007812,5,"2008-04-09","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,2811090,"2008-04-10","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,185611,"2008-04-11","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,703117,"2008-04-14","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,11040,"2008-04-15","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2008-04-16","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2008-04-17","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,18630,"2008-04-18","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,1069511,"2008-04-21","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,4155914,"2008-04-22","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,35880,"2008-04-23","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,160081,"2008-04-24","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,305673,"2008-04-25","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,97291,"2008-04-28","BNLI"
659.413208007812,673.90576171875,659.413208007812,673.90576171875,167671,"2008-04-29","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,37260,"2008-04-30","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,53130,"2008-05-05","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,42090,"2008-05-06","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,15870,"2008-05-07","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,398134,"2008-05-08","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,8127597,"2008-05-09","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,9553152,"2008-05-12","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,2248734,"2008-05-13","BNLI"
652.166870117188,666.659484863281,652.166870117188,659.413208007812,2255634,"2008-05-14","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,2002401,"2008-05-15","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,1035701,"2008-05-16","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,118681,"2008-05-21","BNLI"
652.166870117188,659.413208007812,652.166870117188,659.413208007812,28980,"2008-05-22","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,600996,"2008-05-23","BNLI"
659.413208007812,659.413208007812,652.166870117188,652.166870117188,1201992,"2008-05-26","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,175261,"2008-05-27","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,169741,"2008-05-28","BNLI"
652.166870117188,666.659484863281,652.166870117188,666.659484863281,1718808,"2008-05-29","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,388474,"2008-05-30","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,59340,"2008-06-02","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,6900,"2008-06-03","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,11040,"2008-06-04","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,26910,"2008-06-05","BNLI"
666.659484863281,666.659484863281,652.166870117188,666.659484863281,5,"2008-06-06","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,11040,"2008-06-09","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2008-06-10","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2008-06-11","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,348453,"2008-06-12","BNLI"
652.166870117188,659.413208007812,652.166870117188,659.413208007812,829388,"2008-06-13","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,33120,"2008-06-16","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,22080,"2008-06-17","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,1380,"2008-06-18","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,285663,"2008-06-19","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,145591,"2008-06-20","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,50370,"2008-06-23","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,474725,"2008-06-24","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,241502,"2008-06-25","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2008-06-26","BNLI"
623.181701660156,623.181701660156,608.689086914062,623.181701660156,5,"2008-06-27","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,69000,"2008-06-30","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,69000,"2008-07-01","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,22770,"2008-07-02","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,200102,"2008-07-03","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,28290,"2008-07-04","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,5,"2008-07-07","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,17250,"2008-07-08","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,33810,"2008-07-09","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,64860,"2008-07-10","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,690,"2008-07-11","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,4,"2008-07-14","BNLI"
637.67431640625,637.67431640625,630.427978515625,637.67431640625,5,"2008-07-15","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,35880,"2008-07-16","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,337413,"2008-07-17","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,11040,"2008-07-18","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,11040,"2008-07-21","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,13800,"2008-07-22","BNLI"
630.427978515625,652.166870117188,630.427978515625,630.427978515625,5,"2008-07-23","BNLI"
637.67431640625,652.166870117188,637.67431640625,637.67431640625,138691,"2008-07-24","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,2070,"2008-07-25","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,4,"2008-07-28","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,27600,"2008-07-29","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,690,"2008-07-31","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,5,"2008-08-01","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,5,"2008-08-04","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,498875,"2008-08-05","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,128341,"2008-08-06","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,6900,"2008-08-07","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,2760,"2008-08-08","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,118681,"2008-08-11","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,189062,"2008-08-12","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,5,"2008-08-13","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,169741,"2008-08-14","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,4830,"2008-08-15","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,38640,"2008-08-19","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,165601,"2008-08-20","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,69000,"2008-08-21","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,5,"2008-08-22","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,5,"2008-08-25","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,13800,"2008-08-26","BNLI"
630.427978515625,637.67431640625,630.427978515625,630.427978515625,5,"2008-08-27","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,5,"2008-08-28","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,314643,"2008-08-29","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,69690,"2008-09-01","BNLI"
644.920593261719,644.920593261719,637.67431640625,644.920593261719,5,"2008-09-02","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,278072,"2008-09-03","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,32430,"2008-09-04","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,204242,"2008-09-05","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,40710,"2008-09-08","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,79350,"2008-09-09","BNLI"
637.67431640625,644.920593261719,637.67431640625,637.67431640625,115231,"2008-09-10","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,26910,"2008-09-11","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,724507,"2008-09-12","BNLI"
623.181701660156,630.427978515625,623.181701660156,623.181701660156,5,"2008-09-15","BNLI"
601.442810058594,608.689086914062,601.442810058594,601.442810058594,5,"2008-09-16","BNLI"
601.442810058594,601.442810058594,601.442810058594,601.442810058594,298083,"2008-09-17","BNLI"
586.9501953125,601.442810058594,586.9501953125,586.9501953125,5,"2008-09-18","BNLI"
601.442810058594,601.442810058594,594.196472167969,601.442810058594,5,"2008-09-19","BNLI"
601.442810058594,601.442810058594,601.442810058594,601.442810058594,690,"2008-09-22","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,1035011,"2008-09-23","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,5,"2008-09-24","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,2070,"2008-09-25","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,5,"2008-09-26","BNLI"
579.703918457031,608.689086914062,543.472412109375,543.472412109375,696907,"2008-10-06","BNLI"
543.472412109375,543.472412109375,507.240905761719,507.240905761719,772808,"2008-10-07","BNLI"
507.240905761719,507.240905761719,507.240905761719,507.240905761719,0,"2008-10-08","BNLI"
507.240905761719,507.240905761719,507.240905761719,507.240905761719,0,"2008-10-09","BNLI"
507.240905761719,507.240905761719,507.240905761719,507.240905761719,0,"2008-10-10","BNLI"
507.240905761719,507.240905761719,507.240905761719,507.240905761719,0,"2008-10-13","BNLI"
456.516815185547,471.009429931641,456.516815185547,456.516815185547,5,"2008-10-14","BNLI"
413.039031982422,420.285339355469,413.039031982422,413.039031982422,5,"2008-10-15","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,1,"2008-10-16","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,1,"2008-10-17","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,1,"2008-10-20","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,1380,"2008-10-21","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,690,"2008-10-22","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,2070,"2008-10-23","BNLI"
362.31494140625,369.561248779297,362.31494140625,362.31494140625,209072,"2008-10-24","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,2,"2008-10-27","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,0,"2008-10-28","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,0,"2008-10-29","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,7590,"2008-10-30","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,38640,"2008-10-31","BNLI"
369.561248779297,369.561248779297,369.561248779297,369.561248779297,690,"2008-11-03","BNLI"
384.053833007812,384.053833007812,384.053833007812,384.053833007812,1380,"2008-11-04","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,1380,"2008-11-05","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,2,"2008-11-06","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,44850,"2008-11-07","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,2,"2008-11-10","BNLI"
362.31494140625,398.546417236328,362.31494140625,398.546417236328,318093,"2008-11-11","BNLI"
376.807525634766,376.807525634766,376.807525634766,376.807525634766,690,"2008-11-12","BNLI"
376.807525634766,376.807525634766,369.561248779297,376.807525634766,5,"2008-11-13","BNLI"
384.053833007812,384.053833007812,384.053833007812,384.053833007812,62790,"2008-11-14","BNLI"
376.807525634766,376.807525634766,376.807525634766,376.807525634766,6900,"2008-11-17","BNLI"
391.300140380859,391.300140380859,384.053833007812,391.300140380859,5,"2008-11-18","BNLI"
369.561248779297,376.807525634766,369.561248779297,369.561248779297,5,"2008-11-19","BNLI"
369.561248779297,369.561248779297,369.561248779297,369.561248779297,4,"2008-11-20","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,28290,"2008-11-21","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,1,"2008-11-24","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,42780,"2008-11-25","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,190442,"2008-11-26","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,207002,"2008-11-27","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,138001,"2008-11-28","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,33810,"2008-12-01","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,954970,"2008-12-02","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2008-12-03","BNLI"
326.083435058594,326.083435058594,326.083435058594,326.083435058594,17250,"2008-12-04","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,12420,"2008-12-05","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,140071,"2008-12-09","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,15180,"2008-12-10","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2760,"2008-12-11","BNLI"
351.445495605469,355.068634033203,351.445495605469,351.445495605469,5,"2008-12-12","BNLI"
362.31494140625,398.546417236328,347.822326660156,362.31494140625,435394,"2008-12-15","BNLI"
362.31494140625,362.31494140625,355.068634033203,362.31494140625,5,"2008-12-16","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,4,"2008-12-17","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,1380,"2008-12-18","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,690,"2008-12-19","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,207002,"2008-12-22","BNLI"
355.068634033203,362.31494140625,355.068634033203,355.068634033203,371223,"2008-12-23","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,5,"2008-12-24","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,12420,"2008-12-30","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,0,"2008-12-31","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,1380,"2009-01-05","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,0,"2009-01-06","BNLI"
369.561248779297,369.561248779297,369.561248779297,369.561248779297,18630,"2009-01-07","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,69000,"2009-01-08","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,1,"2009-01-09","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,4,"2009-01-12","BNLI"
362.31494140625,362.31494140625,362.31494140625,362.31494140625,76590,"2009-01-13","BNLI"
362.31494140625,362.31494140625,355.068634033203,362.31494140625,5,"2009-01-14","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,7590,"2009-01-15","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,4,"2009-01-16","BNLI"
355.068634033203,355.068634033203,355.068634033203,355.068634033203,690,"2009-01-19","BNLI"
347.822326660156,355.068634033203,347.822326660156,347.822326660156,5,"2009-01-20","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-01-21","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2009-01-22","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,0,"2009-01-23","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2009-01-27","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-01-28","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-01-29","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-01-30","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-02-02","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2009-02-03","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2009-02-04","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,2,"2009-02-05","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,4,"2009-02-06","BNLI"
347.822326660156,347.822326660156,347.822326660156,347.822326660156,0,"2009-02-09","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,51060,"2009-02-10","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,731407,"2009-02-11","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,1,"2009-02-12","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,1,"2009-02-13","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,11730,"2009-02-16","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,2,"2009-02-17","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,2,"2009-02-18","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,107641,"2009-02-19","BNLI"
304.344543457031,304.344543457031,304.344543457031,304.344543457031,8970,"2009-02-20","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,69000,"2009-02-23","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,1,"2009-02-24","BNLI"
326.083435058594,326.083435058594,326.083435058594,326.083435058594,6900,"2009-02-25","BNLI"
326.083435058594,326.083435058594,326.083435058594,326.083435058594,2,"2009-02-26","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,66240,"2009-02-27","BNLI"
304.344543457031,304.344543457031,304.344543457031,304.344543457031,25530,"2009-03-02","BNLI"
289.851959228516,289.851959228516,289.851959228516,289.851959228516,4830,"2009-03-03","BNLI"
289.851959228516,289.851959228516,289.851959228516,289.851959228516,2,"2009-03-04","BNLI"
289.851959228516,289.851959228516,289.851959228516,289.851959228516,5,"2009-03-05","BNLI"
289.851959228516,289.851959228516,289.851959228516,289.851959228516,0,"2009-03-06","BNLI"
289.851959228516,289.851959228516,289.851959228516,289.851959228516,5,"2009-03-10","BNLI"
297.098236083984,297.098236083984,297.098236083984,297.098236083984,6900,"2009-03-11","BNLI"
297.098236083984,297.098236083984,297.098236083984,297.098236083984,1,"2009-03-12","BNLI"
297.098236083984,297.098236083984,297.098236083984,297.098236083984,2,"2009-03-13","BNLI"
297.098236083984,297.098236083984,297.098236083984,297.098236083984,1,"2009-03-16","BNLI"
300.721405029297,300.721405029297,300.721405029297,300.721405029297,690,"2009-03-17","BNLI"
307.967681884766,307.967681884766,307.967681884766,307.967681884766,690,"2009-03-18","BNLI"
304.344543457031,304.344543457031,304.344543457031,304.344543457031,3450,"2009-03-19","BNLI"
300.721405029297,300.721405029297,300.721405029297,300.721405029297,124201,"2009-03-20","BNLI"
300.721405029297,300.721405029297,300.721405029297,300.721405029297,1,"2009-03-23","BNLI"
304.344543457031,304.344543457031,304.344543457031,304.344543457031,8280,"2009-03-24","BNLI"
315.213989257812,315.213989257812,315.213989257812,315.213989257812,690,"2009-03-25","BNLI"
315.213989257812,315.213989257812,315.213989257812,315.213989257812,2760,"2009-03-27","BNLI"
315.213989257812,315.213989257812,315.213989257812,315.213989257812,4,"2009-03-30","BNLI"
315.213989257812,315.213989257812,315.213989257812,315.213989257812,4,"2009-03-31","BNLI"
315.213989257812,315.213989257812,315.213989257812,315.213989257812,5,"2009-04-01","BNLI"
307.967681884766,326.083435058594,307.967681884766,326.083435058594,100051,"2009-04-02","BNLI"
355.068634033203,384.053833007812,355.068634033203,384.053833007812,115921,"2009-04-03","BNLI"
384.053833007812,384.053833007812,384.053833007812,384.053833007812,84180,"2009-04-06","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,690,"2009-04-07","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,2,"2009-04-08","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,0,"2009-04-09","BNLI"
413.039031982422,413.039031982422,413.039031982422,413.039031982422,2,"2009-04-13","BNLI"
391.300140380859,413.039031982422,391.300140380859,413.039031982422,8280,"2009-04-14","BNLI"
405.792724609375,413.039031982422,405.792724609375,405.792724609375,5,"2009-04-15","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,690,"2009-04-16","BNLI"
413.039031982422,420.285339355469,413.039031982422,420.285339355469,16560,"2009-04-17","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,71760,"2009-04-20","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,690,"2009-04-22","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,4,"2009-04-23","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,34500,"2009-04-24","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,2,"2009-04-27","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,2,"2009-04-28","BNLI"
398.546417236328,427.531616210938,369.561248779297,427.531616210938,206312,"2009-04-29","BNLI"
398.546417236328,413.039031982422,391.300140380859,398.546417236328,5,"2009-04-30","BNLI"
398.546417236328,398.546417236328,398.546417236328,398.546417236328,26220,"2009-05-01","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,8280,"2009-05-04","BNLI"
391.300140380859,405.792724609375,391.300140380859,391.300140380859,5,"2009-05-05","BNLI"
391.300140380859,391.300140380859,384.053833007812,391.300140380859,462994,"2009-05-06","BNLI"
391.300140380859,398.546417236328,384.053833007812,391.300140380859,5,"2009-05-07","BNLI"
391.300140380859,398.546417236328,391.300140380859,391.300140380859,1552516,"2009-05-08","BNLI"
384.053833007812,391.300140380859,384.053833007812,384.053833007812,5,"2009-05-11","BNLI"
376.807525634766,376.807525634766,376.807525634766,376.807525634766,191822,"2009-05-12","BNLI"
362.31494140625,369.561248779297,362.31494140625,362.31494140625,5,"2009-05-13","BNLI"
362.31494140625,420.285339355469,362.31494140625,405.792724609375,1155762,"2009-05-14","BNLI"
405.792724609375,413.039031982422,405.792724609375,405.792724609375,999820,"2009-05-15","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,690,"2009-05-18","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,4140,"2009-05-19","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,1380,"2009-05-20","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,0,"2009-05-21","BNLI"
405.792724609375,405.792724609375,405.792724609375,405.792724609375,42090,"2009-05-22","BNLI"
427.531616210938,427.531616210938,427.531616210938,427.531616210938,690,"2009-05-25","BNLI"
427.531616210938,427.531616210938,427.531616210938,427.531616210938,138001,"2009-05-26","BNLI"
434.777923583984,434.777923583984,427.531616210938,434.777923583984,5,"2009-05-27","BNLI"
434.777923583984,434.777923583984,427.531616210938,434.777923583984,5,"2009-05-28","BNLI"
434.777923583984,456.516815185547,434.777923583984,434.777923583984,5,"2009-05-29","BNLI"
434.777923583984,434.777923583984,427.531616210938,434.777923583984,5,"2009-06-01","BNLI"
449.270538330078,449.270538330078,434.777923583984,449.270538330078,5,"2009-06-02","BNLI"
442.024230957031,442.024230957031,434.777923583984,442.024230957031,5,"2009-06-03","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,690,"2009-06-04","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,193202,"2009-06-05","BNLI"
434.777923583984,456.516815185547,434.777923583984,434.777923583984,733477,"2009-06-08","BNLI"
442.024230957031,442.024230957031,434.777923583984,442.024230957031,164911,"2009-06-09","BNLI"
434.777923583984,442.024230957031,434.777923583984,434.777923583984,5,"2009-06-10","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,141451,"2009-06-11","BNLI"
456.516815185547,456.516815185547,442.024230957031,456.516815185547,5,"2009-06-12","BNLI"
434.777923583984,442.024230957031,434.777923583984,434.777923583984,5,"2009-06-15","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,255992,"2009-06-16","BNLI"
434.777923583984,442.024230957031,434.777923583984,434.777923583984,1713288,"2009-06-17","BNLI"
434.777923583984,434.777923583984,420.285339355469,434.777923583984,552695,"2009-06-18","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,296013,"2009-06-19","BNLI"
434.777923583984,442.024230957031,434.777923583984,434.777923583984,909429,"2009-06-22","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,370533,"2009-06-23","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,5,"2009-06-24","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,5,"2009-06-25","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,4140,"2009-06-26","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,41400,"2009-06-29","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,7590,"2009-06-30","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,4,"2009-07-01","BNLI"
449.270538330078,449.270538330078,420.285339355469,434.777923583984,28290,"2009-07-02","BNLI"
442.024230957031,442.024230957031,434.777923583984,442.024230957031,5,"2009-07-03","BNLI"
442.024230957031,442.024230957031,442.024230957031,442.024230957031,4,"2009-07-06","BNLI"
420.285339355469,427.531616210938,420.285339355469,420.285339355469,5,"2009-07-07","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,0,"2009-07-08","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,11040,"2009-07-09","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,0,"2009-07-10","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,4,"2009-07-13","BNLI"
362.31494140625,398.546417236328,362.31494140625,398.546417236328,33120,"2009-07-14","BNLI"
427.531616210938,427.531616210938,420.285339355469,427.531616210938,5,"2009-07-15","BNLI"
427.531616210938,434.777923583984,427.531616210938,427.531616210938,5,"2009-07-16","BNLI"
427.531616210938,427.531616210938,427.531616210938,427.531616210938,2,"2009-07-17","BNLI"
427.531616210938,427.531616210938,427.531616210938,427.531616210938,0,"2009-07-20","BNLI"
434.777923583984,434.777923583984,427.531616210938,434.777923583984,5,"2009-07-21","BNLI"
413.039031982422,434.777923583984,413.039031982422,434.777923583984,6210,"2009-07-22","BNLI"
413.039031982422,442.024230957031,413.039031982422,442.024230957031,256682,"2009-07-23","BNLI"
427.531616210938,427.531616210938,427.531616210938,427.531616210938,690,"2009-07-24","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,690,"2009-07-27","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,4,"2009-07-28","BNLI"
420.285339355469,420.285339355469,420.285339355469,420.285339355469,4,"2009-07-29","BNLI"
434.777923583984,434.777923583984,434.777923583984,434.777923583984,5520,"2009-07-30","BNLI"
434.777923583984,449.270538330078,434.777923583984,434.777923583984,5,"2009-07-31","BNLI"
427.531616210938,434.777923583984,427.531616210938,427.531616210938,5,"2009-08-03","BNLI"
463.763122558594,471.009429931641,449.270538330078,463.763122558594,5,"2009-08-04","BNLI"
463.763122558594,463.763122558594,463.763122558594,463.763122558594,5,"2009-08-05","BNLI"
456.516815185547,492.748321533203,442.024230957031,492.748321533203,102811,"2009-08-06","BNLI"
492.748321533203,492.748321533203,492.748321533203,492.748321533203,4,"2009-08-07","BNLI"
507.240905761719,507.240905761719,507.240905761719,507.240905761719,21390,"2009-08-10","BNLI"
521.733520507812,521.733520507812,507.240905761719,521.733520507812,5,"2009-08-11","BNLI"
521.733520507812,536.226135253906,521.733520507812,536.226135253906,88320,"2009-08-12","BNLI"
528.979797363281,543.472412109375,528.979797363281,528.979797363281,5,"2009-08-13","BNLI"
528.979797363281,528.979797363281,528.979797363281,528.979797363281,89700,"2009-08-14","BNLI"
507.240905761719,543.472412109375,507.240905761719,543.472412109375,62790,"2009-08-18","BNLI"
536.226135253906,565.211303710938,536.226135253906,565.211303710938,1250293,"2009-08-19","BNLI"
572.457580566406,572.457580566406,543.472412109375,572.457580566406,5,"2009-08-20","BNLI"
557.965026855469,615.935424804688,557.965026855469,557.965026855469,5,"2009-08-21","BNLI"
557.965026855469,637.67431640625,557.965026855469,637.67431640625,178021,"2009-08-24","BNLI"
557.965026855469,630.427978515625,557.965026855469,630.427978515625,2070,"2009-08-25","BNLI"
565.211303710938,565.211303710938,565.211303710938,565.211303710938,690,"2009-08-26","BNLI"
557.965026855469,557.965026855469,557.965026855469,557.965026855469,3450,"2009-08-27","BNLI"
528.979797363281,543.472412109375,528.979797363281,528.979797363281,5,"2009-08-28","BNLI"
528.979797363281,528.979797363281,528.979797363281,528.979797363281,2,"2009-08-31","BNLI"
528.979797363281,528.979797363281,528.979797363281,528.979797363281,2,"2009-09-01","BNLI"
565.211303710938,565.211303710938,565.211303710938,565.211303710938,67620,"2009-09-02","BNLI"
586.9501953125,586.9501953125,565.211303710938,586.9501953125,5,"2009-09-03","BNLI"
601.442810058594,608.689086914062,601.442810058594,601.442810058594,55890,"2009-09-04","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,74520,"2009-09-07","BNLI"
608.689086914062,652.166870117188,608.689086914062,652.166870117188,1270303,"2009-09-08","BNLI"
652.166870117188,688.398376464844,652.166870117188,688.398376464844,2049322,"2009-09-09","BNLI"
695.644653320312,702.890991210938,688.398376464844,695.644653320312,5,"2009-09-10","BNLI"
710.137268066406,710.137268066406,688.398376464844,710.137268066406,5,"2009-09-11","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,51060,"2009-09-14","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,8970,"2009-09-15","BNLI"
688.398376464844,688.398376464844,688.398376464844,688.398376464844,694837,"2009-09-16","BNLI"
673.90576171875,673.90576171875,652.166870117188,673.90576171875,5,"2009-09-17","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,5,"2009-09-24","BNLI"
681.152099609375,681.152099609375,673.90576171875,681.152099609375,5,"2009-09-25","BNLI"
681.152099609375,739.122497558594,681.152099609375,717.383605957031,335343,"2009-09-28","BNLI"
688.398376464844,688.398376464844,681.152099609375,688.398376464844,5,"2009-09-29","BNLI"
688.398376464844,688.398376464844,673.90576171875,688.398376464844,194582,"2009-09-30","BNLI"
673.90576171875,688.398376464844,673.90576171875,673.90576171875,20010,"2009-10-01","BNLI"
688.398376464844,688.398376464844,666.659484863281,688.398376464844,5,"2009-10-02","BNLI"
688.398376464844,702.890991210938,666.659484863281,688.398376464844,5,"2009-10-05","BNLI"
688.398376464844,695.644653320312,673.90576171875,688.398376464844,100051,"2009-10-06","BNLI"
681.152099609375,688.398376464844,681.152099609375,681.152099609375,5,"2009-10-07","BNLI"
659.413208007812,659.413208007812,652.166870117188,659.413208007812,35190,"2009-10-08","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,4,"2009-10-09","BNLI"
659.413208007812,659.413208007812,659.413208007812,659.413208007812,393994,"2009-10-12","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,5,"2009-10-13","BNLI"
666.659484863281,666.659484863281,659.413208007812,666.659484863281,107641,"2009-10-14","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,35190,"2009-10-15","BNLI"
673.90576171875,673.90576171875,673.90576171875,673.90576171875,869409,"2009-10-16","BNLI"
666.659484863281,666.659484863281,666.659484863281,666.659484863281,304983,"2009-10-19","BNLI"
659.413208007812,666.659484863281,659.413208007812,659.413208007812,5,"2009-10-20","BNLI"
644.920593261719,652.166870117188,644.920593261719,644.920593261719,5,"2009-10-21","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,4,"2009-10-22","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,5,"2009-10-23","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,2,"2009-10-26","BNLI"
630.427978515625,630.427978515625,630.427978515625,630.427978515625,276692,"2009-10-27","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,2070,"2009-10-28","BNLI"
608.689086914062,623.181701660156,572.457580566406,572.457580566406,18630,"2009-10-29","BNLI"
557.965026855469,579.703918457031,557.965026855469,557.965026855469,5,"2009-10-30","BNLI"
557.965026855469,557.965026855469,557.965026855469,557.965026855469,2,"2009-11-02","BNLI"
557.965026855469,557.965026855469,557.965026855469,557.965026855469,1,"2009-11-03","BNLI"
557.965026855469,557.965026855469,557.965026855469,557.965026855469,0,"2009-11-04","BNLI"
557.965026855469,557.965026855469,557.965026855469,557.965026855469,690,"2009-11-05","BNLI"
652.166870117188,652.166870117188,644.920593261719,652.166870117188,5,"2009-11-06","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2,"2009-11-09","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2,"2009-11-10","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2070,"2009-11-11","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,11730,"2009-11-12","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,2,"2009-11-13","BNLI"
586.9501953125,594.196472167969,586.9501953125,586.9501953125,5,"2009-11-16","BNLI"
594.196472167969,601.442810058594,594.196472167969,594.196472167969,5,"2009-11-17","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,2,"2009-11-18","BNLI"
594.196472167969,601.442810058594,594.196472167969,594.196472167969,5,"2009-11-19","BNLI"
594.196472167969,594.196472167969,550.718688964844,594.196472167969,5,"2009-11-20","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,4,"2009-11-23","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,23460,"2009-11-24","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,690,"2009-11-25","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,8280,"2009-11-26","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,9660,"2009-11-30","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,2,"2009-12-01","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,0,"2009-12-02","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,38640,"2009-12-03","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,0,"2009-12-04","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,99361,"2009-12-07","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,3450,"2009-12-08","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2,"2009-12-09","BNLI"
652.166870117188,652.166870117188,623.181701660156,652.166870117188,5,"2009-12-10","BNLI"
644.920593261719,644.920593261719,586.9501953125,586.9501953125,6210,"2009-12-11","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,1,"2009-12-14","BNLI"
579.703918457031,601.442810058594,579.703918457031,579.703918457031,5,"2009-12-15","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,1380,"2009-12-16","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,0,"2009-12-17","BNLI"
594.196472167969,608.689086914062,594.196472167969,594.196472167969,5,"2009-12-21","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,1,"2009-12-22","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,2,"2009-12-23","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,0,"2009-12-28","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,2070,"2009-12-29","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,157321,"2009-12-30","BNLI"
579.703918457031,666.659484863281,579.703918457031,659.413208007812,1359314,"2010-01-04","BNLI"
652.166870117188,666.659484863281,652.166870117188,652.166870117188,140071,"2010-01-05","BNLI"
652.166870117188,688.398376464844,652.166870117188,688.398376464844,250472,"2010-01-06","BNLI"
688.398376464844,688.398376464844,652.166870117188,652.166870117188,6900,"2010-01-07","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,118681,"2010-01-08","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,129721,"2010-01-11","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,371914,"2010-01-12","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,292563,"2010-01-13","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,486455,"2010-01-14","BNLI"
579.703918457031,681.152099609375,579.703918457031,659.413208007812,77280,"2010-01-15","BNLI"
644.920593261719,652.166870117188,644.920593261719,652.166870117188,4830,"2010-01-18","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,83490,"2010-01-19","BNLI"
652.166870117188,652.166870117188,637.67431640625,652.166870117188,74520,"2010-01-20","BNLI"
652.166870117188,659.413208007812,652.166870117188,652.166870117188,5,"2010-01-21","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,2,"2010-01-22","BNLI"
652.166870117188,652.166870117188,615.935424804688,652.166870117188,81420,"2010-01-25","BNLI"
630.427978515625,630.427978515625,615.935424804688,615.935424804688,24840,"2010-01-26","BNLI"
608.689086914062,615.935424804688,579.703918457031,608.689086914062,5,"2010-01-27","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,4,"2010-01-28","BNLI"
579.703918457031,586.9501953125,579.703918457031,579.703918457031,5,"2010-01-29","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,69000,"2010-02-01","BNLI"
579.703918457031,579.703918457031,579.703918457031,579.703918457031,69000,"2010-02-02","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,7590,"2010-02-03","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,5,"2010-02-04","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,13800,"2010-02-05","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,13800,"2010-02-08","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,13800,"2010-02-09","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,13800,"2010-02-10","BNLI"
586.9501953125,586.9501953125,579.703918457031,586.9501953125,128341,"2010-02-11","BNLI"
586.9501953125,586.9501953125,586.9501953125,586.9501953125,191822,"2010-02-12","BNLI"
594.196472167969,594.196472167969,594.196472167969,594.196472167969,167671,"2010-02-15","BNLI"
601.442810058594,601.442810058594,586.9501953125,601.442810058594,83490,"2010-02-16","BNLI"
615.935424804688,623.181701660156,608.689086914062,615.935424804688,89700,"2010-02-17","BNLI"
615.935424804688,623.181701660156,615.935424804688,615.935424804688,31740,"2010-02-18","BNLI"
630.427978515625,630.427978515625,615.935424804688,630.427978515625,75900,"2010-02-19","BNLI"
652.166870117188,652.166870117188,652.166870117188,652.166870117188,690,"2010-02-22","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,313953,"2010-02-23","BNLI"
644.920593261719,644.920593261719,644.920593261719,644.920593261719,313953,"2010-02-24","BNLI"
623.181701660156,630.427978515625,623.181701660156,623.181701660156,16560,"2010-02-25","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,16560,"2010-03-01","BNLI"
623.181701660156,623.181701660156,623.181701660156,623.181701660156,16560,"2010-03-02","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,82800,"2010-03-03","BNLI"
637.67431640625,637.67431640625,637.67431640625,637.67431640625,82800,"2010-03-04","BNLI"
623.181701660156,623.181701660156,536.226135253906,623.181701660156,99361,"2010-03-05","BNLI"
623.181701660156,644.920593261719,623.181701660156,623.181701660156,16560,"2010-03-08","BNLI"
579.703918457031,594.196472167969,579.703918457031,579.703918457031,89700,"2010-03-09","BNLI"
623.181701660156,623.181701660156,594.196472167969,623.181701660156,36570,"2010-03-10","BNLI"
615.935424804688,637.67431640625,601.442810058594,615.935424804688,117991,"2010-03-11","BNLI"
608.689086914062,637.67431640625,608.689086914062,608.689086914062,117991,"2010-03-12","BNLI"
608.689086914062,608.689086914062,608.689086914062,608.689086914062,117991,"2010-03-15","BNLI"
601.442810058594,601.442810058594,601.442810058594,601.442810058594,539585,"2010-03-17","BNLI"
615.935424804688,615.935424804688,615.935424804688,615.935424804688,17250,"2010-03-18","BNLI"
652.166870117188,666.659484863281,615.935424804688,652.166870117188,432634,"2010-03-19","BNLI"
673.90576171875,702.890991210938,630.427978515625,673.90576171875,1337924,"2010-03-22","BNLI"
797.092895507812,826.078063964844,673.90576171875,797.092895507812,3667389,"2010-03-23","BNLI"
905.787353515625,920.279968261719,782.600280761719,905.787353515625,20464240,"2010-03-24","BNLI"
927.526245117188,956.511413574219,905.787353515625,927.526245117188,8273879,"2010-03-25","BNLI"
898.541076660156,927.526245117188,869.555847167969,898.541076660156,11077379,"2010-03-26","BNLI"
898.541076660156,898.541076660156,891.294738769531,898.541076660156,2470226,"2010-03-29","BNLI"
869.555847167969,891.294738769531,869.555847167969,869.555847167969,491285,"2010-03-30","BNLI"
898.541076660156,934.772521972656,869.555847167969,898.541076660156,6876614,"2010-03-31","BNLI"
978.250305175781,992.742919921875,891.294738769531,978.250305175781,21890485,"2010-04-01","BNLI"
978.250305175781,999.9892578125,978.250305175781,978.250305175781,2713109,"2010-04-05","BNLI"
963.757751464844,978.250305175781,956.511413574219,963.757751464844,1147482,"2010-04-06","BNLI"
963.757751464844,978.250305175781,956.511413574219,963.757751464844,690007,"2010-04-07","BNLI"
978.250305175781,992.742919921875,963.757751464844,978.250305175781,1767799,"2010-04-08","BNLI"
971.004028320312,971.004028320312,956.511413574219,971.004028320312,504395,"2010-04-09","BNLI"
956.511413574219,963.757751464844,949.26513671875,956.511413574219,1039841,"2010-04-12","BNLI"
956.511413574219,978.250305175781,956.511413574219,956.511413574219,1761588,"2010-04-13","BNLI"
963.757751464844,971.004028320312,956.511413574219,963.757751464844,1063991,"2010-04-14","BNLI"
971.004028320312,978.250305175781,963.757751464844,971.004028320312,1826449,"2010-04-15","BNLI"
956.511413574219,971.004028320312,934.772521972656,956.511413574219,2123842,"2010-04-16","BNLI"
927.526245117188,949.26513671875,927.526245117188,927.526245117188,426424,"2010-04-19","BNLI"
927.526245117188,942.018859863281,927.526245117188,927.526245117188,331203,"2010-04-20","BNLI"
934.772521972656,942.018859863281,927.526245117188,934.772521972656,21390,"2010-04-21","BNLI"
934.772521972656,934.772521972656,934.772521972656,934.772521972656,21390,"2010-04-22","BNLI"
913.033630371094,927.526245117188,913.033630371094,913.033630371094,190442,"2010-04-23","BNLI"
913.033630371094,913.033630371094,913.033630371094,913.033630371094,149041,"2010-04-26","BNLI"
913.033630371094,913.033630371094,905.787353515625,913.033630371094,858369,"2010-04-27","BNLI"
956.511413574219,956.511413574219,913.033630371094,956.511413574219,1650497,"2010-04-28","BNLI"
992.742919921875,999.9892578125,898.541076660156,992.742919921875,3438307,"2010-04-29","BNLI"
1014.48181152344,1036.220703125,992.742919921875,1014.48181152344,1954791,"2010-04-30","BNLI"
999.9892578125,1007.23553466797,992.742919921875,999.9892578125,1480755,"2010-05-03","BNLI"
999.9892578125,1007.23553466797,934.772521972656,999.9892578125,28980,"2010-05-04","BNLI"
934.772521972656,956.511413574219,934.772521972656,934.772521972656,160081,"2010-05-05","BNLI"
927.526245117188,934.772521972656,905.787353515625,927.526245117188,1182672,"2010-05-06","BNLI"
920.279968261719,927.526245117188,905.787353515625,920.279968261719,744518,"2010-05-07","BNLI"
942.018859863281,942.018859863281,920.279968261719,920.279968261719,7590,"2010-05-10","BNLI"
927.526245117188,927.526245117188,920.279968261719,927.526245117188,223562,"2010-05-11","BNLI"
942.018859863281,942.018859863281,942.018859863281,942.018859863281,1380,"2010-05-12","BNLI"
949.26513671875,949.26513671875,942.018859863281,949.26513671875,133171,"2010-05-14","BNLI"
942.018859863281,942.018859863281,905.787353515625,942.018859863281,402964,"2010-05-17","BNLI"
942.018859863281,942.018859863281,942.018859863281,942.018859863281,3970302,"2010-05-18","BNLI"
942.018859863281,956.511413574219,942.018859863281,942.018859863281,3919242,"2010-05-19","BNLI"
934.772521972656,942.018859863281,934.772521972656,934.772521972656,880449,"2010-05-20","BNLI"
942.018859863281,942.018859863281,891.294738769531,942.018859863281,1865780,"2010-05-21","BNLI"
927.526245117188,927.526245117188,913.033630371094,927.526245117188,12420,"2010-05-24","BNLI"
891.294738769531,898.541076660156,891.294738769531,891.294738769531,568566,"2010-05-25","BNLI"
920.279968261719,927.526245117188,913.033630371094,920.279968261719,922539,"2010-05-26","BNLI"
920.279968261719,920.279968261719,920.279968261719,920.279968261719,179401,"2010-05-27","BNLI"
913.033630371094,920.279968261719,884.048461914062,913.033630371094,93151,"2010-05-31","BNLI"
898.541076660156,898.541076660156,898.541076660156,898.541076660156,6900,"2010-06-01","BNLI"
884.048461914062,884.048461914062,775.353942871094,884.048461914062,1288933,"2010-06-02","BNLI"
869.555847167969,884.048461914062,862.3095703125,869.555847167969,52440,"2010-06-03","BNLI"
869.555847167969,869.555847167969,869.555847167969,869.555847167969,52440,"2010-06-04","BNLI"
862.3095703125,869.555847167969,862.3095703125,862.3095703125,4830,"2010-06-07","BNLI"
898.541076660156,898.541076660156,869.555847167969,898.541076660156,97981,"2010-06-08","BNLI"
884.048461914062,898.541076660156,869.555847167969,884.048461914062,701737,"2010-06-09","BNLI"
869.555847167969,884.048461914062,869.555847167969,869.555847167969,152491,"2010-06-10","BNLI"
891.294738769531,905.787353515625,876.802124023438,891.294738769531,1438665,"2010-06-11","BNLI"
862.3095703125,884.048461914062,862.3095703125,862.3095703125,240812,"2010-06-14","BNLI"
855.063232421875,869.555847167969,855.063232421875,855.063232421875,761078,"2010-06-15","BNLI"
869.555847167969,869.555847167969,855.063232421875,869.555847167969,104881,"2010-06-16","BNLI"
869.555847167969,869.555847167969,855.063232421875,869.555847167969,249092,"2010-06-17","BNLI"
855.063232421875,869.555847167969,855.063232421875,855.063232421875,26910,"2010-06-18","BNLI"
862.3095703125,862.3095703125,855.063232421875,862.3095703125,293253,"2010-06-21","BNLI"
855.063232421875,855.063232421875,855.063232421875,855.063232421875,69000,"2010-06-22","BNLI"
840.570678710938,847.816955566406,840.570678710938,840.570678710938,350523,"2010-06-23","BNLI"
840.570678710938,847.816955566406,840.570678710938,840.570678710938,37260,"2010-06-24","BNLI"
833.324340820312,833.324340820312,833.324340820312,833.324340820312,66240,"2010-06-25","BNLI"
833.324340820312,847.816955566406,833.324340820312,833.324340820312,407794,"2010-06-28","BNLI"
833.324340820312,855.063232421875,818.831787109375,833.324340820312,4546458,"2010-06-29","BNLI"
862.3095703125,884.048461914062,833.324340820312,862.3095703125,17226725,"2010-06-30","BNLI"
855.063232421875,869.555847167969,847.816955566406,855.063232421875,11381672,"2010-07-01","BNLI"
891.294738769531,905.787353515625,855.063232421875,891.294738769531,16983842,"2010-07-02","BNLI"
992.742919921875,1021.72814941406,884.048461914062,992.742919921875,43387667,"2010-07-05","BNLI"
971.004028320312,999.9892578125,963.757751464844,971.004028320312,7623202,"2010-07-06","BNLI"
985.496643066406,1021.72814941406,956.511413574219,985.496643066406,5774672,"2010-07-07","BNLI"
1014.48181152344,1021.72814941406,985.496643066406,1014.48181152344,6846943,"2010-07-08","BNLI"
1101.43737792969,1101.43737792969,1014.48181152344,1101.43737792969,18652280,"2010-07-09","BNLI"
1086.94482421875,1123.17626953125,1065.20593261719,1086.94482421875,5,"2010-07-12","BNLI"
1072.45227050781,1101.43737792969,1057.95959472656,1072.45227050781,3589418,"2010-07-13","BNLI"
1050.71337890625,1086.94482421875,1043.46704101562,1050.71337890625,2096242,"2010-07-14","BNLI"
1036.220703125,1057.95959472656,1036.220703125,1036.220703125,454714,"2010-07-15","BNLI"
1036.220703125,1050.71337890625,1021.72814941406,1036.220703125,505775,"2010-07-16","BNLI"
1028.97436523438,1057.95959472656,1028.97436523438,1028.97436523438,185611,"2010-07-19","BNLI"
1043.46704101562,1057.95959472656,1028.97436523438,1043.46704101562,647226,"2010-07-20","BNLI"
1065.20593261719,1094.19116210938,1050.71337890625,1065.20593261719,1880960,"2010-07-21","BNLI"
1079.69848632812,1079.69848632812,1065.20593261719,1079.69848632812,906669,"2010-07-22","BNLI"
1072.45227050781,1094.19116210938,1072.45227050781,1072.45227050781,1852669,"2010-07-23","BNLI"
1079.69848632812,1079.69848632812,1065.20593261719,1079.69848632812,803168,"2010-07-26","BNLI"
1130.42260742188,1159.40783691406,1065.20593261719,1130.42260742188,6939404,"2010-07-27","BNLI"
1101.43737792969,1123.17626953125,1101.43737792969,1101.43737792969,1640147,"2010-07-28","BNLI"
1115.93005371094,1123.17626953125,1101.43737792969,1115.93005371094,825248,"2010-07-29","BNLI"
1108.68371582031,1115.93005371094,1108.68371582031,1108.68371582031,598926,"2010-07-30","BNLI"
1173.900390625,1188.39294433594,1101.43737792969,1173.900390625,12475334,"2010-08-02","BNLI"
1130.42260742188,1202.88562011719,1123.17626953125,1130.42260742188,4013083,"2010-08-03","BNLI"
1144.91516113281,1152.16149902344,1130.42260742188,1144.91516113281,1311704,"2010-08-04","BNLI"
1159.40783691406,1217.37817382812,1159.40783691406,1159.40783691406,4221465,"2010-08-05","BNLI"
1144.91516113281,1166.65405273438,1144.91516113281,1144.91516113281,460924,"2010-08-06","BNLI"
1130.42260742188,1159.40783691406,1115.93005371094,1130.42260742188,1135752,"2010-08-09","BNLI"
1123.17626953125,1123.17626953125,1108.68371582031,1123.17626953125,816968,"2010-08-10","BNLI"
1079.69848632812,1115.93005371094,1079.69848632812,1079.69848632812,1628417,"2010-08-11","BNLI"
1086.94482421875,1086.94482421875,1050.71337890625,1086.94482421875,442294,"2010-08-12","BNLI"
1086.94482421875,1094.19116210938,1079.69848632812,1086.94482421875,456784,"2010-08-13","BNLI"
1079.69848632812,1101.43737792969,1079.69848632812,1079.69848632812,90390,"2010-08-16","BNLI"
1086.94482421875,1086.94482421875,1079.69848632812,1086.94482421875,213902,"2010-08-18","BNLI"
1079.69848632812,1094.19116210938,1079.69848632812,1079.69848632812,210452,"2010-08-19","BNLI"
1079.69848632812,1101.43737792969,1072.45227050781,1079.69848632812,86250,"2010-08-20","BNLI"
1094.19116210938,1094.19116210938,1079.69848632812,1094.19116210938,1485585,"2010-08-23","BNLI"
1072.45227050781,1137.6689453125,1072.45227050781,1072.45227050781,15235364,"2010-08-24","BNLI"
1072.45227050781,1094.19116210938,1057.95959472656,1072.45227050781,393304,"2010-08-25","BNLI"
1086.94482421875,1137.6689453125,1079.69848632812,1086.94482421875,6184536,"2010-08-26","BNLI"
1072.45227050781,1101.43737792969,1072.45227050781,1072.45227050781,503015,"2010-08-27","BNLI"
1115.93005371094,1115.93005371094,1079.69848632812,1115.93005371094,1617377,"2010-08-30","BNLI"
1108.68371582031,1115.93005371094,1101.43737792969,1108.68371582031,1049501,"2010-08-31","BNLI"
1123.17626953125,1123.17626953125,1108.68371582031,1123.17626953125,1814719,"2010-09-01","BNLI"
1159.40783691406,1166.65405273438,1130.42260742188,1159.40783691406,5478659,"2010-09-02","BNLI"
1210.1318359375,1260.85595703125,1166.65405273438,1210.1318359375,9510372,"2010-09-03","BNLI"
1224.62451171875,1239.11706542969,1217.37817382812,1224.62451171875,2127982,"2010-09-06","BNLI"
1239.11706542969,1239.11706542969,1224.62451171875,1239.11706542969,935650,"2010-09-07","BNLI"
1246.36340332031,1253.60974121094,1239.11706542969,1239.11706542969,6713772,"2010-09-15","BNLI"
1246.36340332031,1253.60974121094,1224.62451171875,1246.36340332031,6105875,"2010-09-16","BNLI"
1304.33374023438,1311.580078125,1239.11706542969,1304.33374023438,2625478,"2010-09-17","BNLI"
1362.30419921875,1391.28930664062,1311.580078125,1362.30419921875,4861792,"2010-09-20","BNLI"
1391.28930664062,1398.53564453125,1369.55041503906,1391.28930664062,1762278,"2010-09-21","BNLI"
1362.30419921875,1449.259765625,1326.07263183594,1362.30419921875,16407686,"2010-09-22","BNLI"
1384.04309082031,1384.04309082031,1333.31896972656,1384.04309082031,2762789,"2010-09-23","BNLI"
1405.78198242188,1413.0283203125,1369.55041503906,1405.78198242188,7798463,"2010-09-24","BNLI"
1369.55041503906,1405.78198242188,1362.30419921875,1369.55041503906,3047072,"2010-09-27","BNLI"
1384.04309082031,1391.28930664062,1355.05786132812,1384.04309082031,2692408,"2010-09-28","BNLI"
1369.55041503906,1391.28930664062,1362.30419921875,1369.55041503906,305673,"2010-09-29","BNLI"
1369.55041503906,1369.55041503906,1362.30419921875,1369.55041503906,514745,"2010-09-30","BNLI"
1311.580078125,1369.55041503906,1311.580078125,1311.580078125,1161972,"2010-10-01","BNLI"
1333.31896972656,1362.30419921875,1304.33374023438,1333.31896972656,3004982,"2010-10-04","BNLI"
1355.05786132812,1376.79675292969,1333.31896972656,1355.05786132812,3674289,"2010-10-05","BNLI"
1355.05786132812,1376.79675292969,1340.56530761719,1355.05786132812,2655148,"2010-10-06","BNLI"
1333.31896972656,1369.55041503906,1304.33374023438,1333.31896972656,696217,"2010-10-07","BNLI"
1304.33374023438,1333.31896972656,1297.08752441406,1304.33374023438,1420725,"2010-10-08","BNLI"
1275.3486328125,1311.580078125,1275.3486328125,1275.3486328125,718987,"2010-10-11","BNLI"
1253.60974121094,1275.3486328125,1246.36340332031,1253.60974121094,1565626,"2010-10-12","BNLI"
1239.11706542969,1260.85595703125,1231.87084960938,1239.11706542969,718987,"2010-10-13","BNLI"
1231.87084960938,1246.36340332031,1231.87084960938,1231.87084960938,1107461,"2010-10-14","BNLI"
1231.87084960938,1268.10229492188,1231.87084960938,1231.87084960938,3841271,"2010-10-15","BNLI"
1260.85595703125,1289.84118652344,1239.11706542969,1260.85595703125,2902861,"2010-10-18","BNLI"
1304.33374023438,1311.580078125,1275.3486328125,1304.33374023438,3476257,"2010-10-19","BNLI"
1297.08752441406,1304.33374023438,1275.3486328125,1297.08752441406,405034,"2010-10-20","BNLI"
1304.33374023438,1318.82641601562,1275.3486328125,1304.33374023438,284973,"2010-10-21","BNLI"
1289.84118652344,1297.08752441406,1275.3486328125,1289.84118652344,77280,"2010-10-22","BNLI"
1275.3486328125,1289.84118652344,1268.10229492188,1275.3486328125,383644,"2010-10-25","BNLI"
1260.85595703125,1275.3486328125,1253.60974121094,1260.85595703125,818348,"2010-10-26","BNLI"
1260.85595703125,1275.3486328125,1253.60974121094,1260.85595703125,423664,"2010-10-27","BNLI"
1253.60974121094,1253.60974121094,1246.36340332031,1253.60974121094,227702,"2010-10-28","BNLI"
1268.10229492188,1289.84118652344,1260.85595703125,1268.10229492188,1230973,"2010-10-29","BNLI"
1268.10229492188,1268.10229492188,1260.85595703125,1268.10229492188,428494,"2010-11-01","BNLI"
1304.33374023438,1311.580078125,1253.60974121094,1304.33374023438,8438790,"2010-11-02","BNLI"
1326.07263183594,1347.8115234375,1304.33374023438,1326.07263183594,6938024,"2010-11-03","BNLI"
1326.07263183594,1333.31896972656,1304.33374023438,1326.07263183594,2726219,"2010-11-04","BNLI"
1340.56530761719,1347.8115234375,1318.82641601562,1340.56530761719,1511806,"2010-11-05","BNLI"
1376.79675292969,1391.28930664062,1347.8115234375,1376.79675292969,3414846,"2010-11-08","BNLI"
1427.52087402344,1467.37548828125,1376.79675292969,1427.52087402344,4120724,"2010-11-09","BNLI"
1427.52087402344,1442.01342773438,1420.27453613281,1427.52087402344,1557346,"2010-11-10","BNLI"
1457.52453613281,1457.52453613281,1427.62658691406,1457.52453613281,1027495,"2010-11-11","BNLI"
1420.15209960938,1450.05004882812,1412.67761230469,1420.15209960938,402034,"2010-11-12","BNLI"
1435.10107421875,1435.10107421875,1382.77966308594,1435.10107421875,206034,"2010-11-15","BNLI"
1405.203125,1405.203125,1352.88171386719,1405.203125,232791,"2010-11-16","BNLI"
1330.45825195312,1382.77966308594,1270.66235351562,1330.45825195312,1004082,"2010-11-18","BNLI"
1293.08581542969,1330.45825195312,1285.611328125,1293.08581542969,864942,"2010-11-19","BNLI"
1308.03479003906,1308.03479003906,1278.13684082031,1308.03479003906,1485721,"2010-11-22","BNLI"
1270.66235351562,1308.03479003906,1270.66235351562,1270.66235351562,2717913,"2010-11-23","BNLI"
1255.71337890625,1270.66235351562,1218.34106445312,1255.71337890625,8057411,"2010-11-24","BNLI"
1322.98376464844,1322.98376464844,1233.2900390625,1322.98376464844,5563594,"2010-11-25","BNLI"
1330.45825195312,1345.4072265625,1300.56030273438,1330.45825195312,2300493,"2010-11-26","BNLI"
1367.83068847656,1390.25415039062,1300.56030273438,1367.83068847656,4121354,"2010-11-29","BNLI"
1382.77966308594,1382.77966308594,1337.93273925781,1382.77966308594,2953380,"2010-11-30","BNLI"
1397.72863769531,1397.72863769531,1352.88171386719,1397.72863769531,3000206,"2010-12-01","BNLI"
1375.30517578125,1405.203125,1352.88171386719,1375.30517578125,1538567,"2010-12-02","BNLI"
1367.83068847656,1382.77966308594,1367.83068847656,1367.83068847656,681652,"2010-12-03","BNLI"
1375.30517578125,1382.77966308594,1367.83068847656,1375.30517578125,950567,"2010-12-06","BNLI"
1397.72863769531,1397.72863769531,1367.83068847656,1397.72863769531,2671087,"2010-12-08","BNLI"
1427.62658691406,1457.52453613281,1405.203125,1427.62658691406,18846115,"2010-12-09","BNLI"
1420.15209960938,1442.57556152344,1405.203125,1420.15209960938,6896796,"2010-12-10","BNLI"
1390.25415039062,1420.15209960938,1337.93273925781,1390.25415039062,3050377,"2010-12-13","BNLI"
1345.4072265625,1382.77966308594,1337.93273925781,1345.4072265625,1566663,"2010-12-14","BNLI"
1330.45825195312,1345.4072265625,1285.611328125,1330.45825195312,1990772,"2010-12-15","BNLI"
1300.56030273438,1308.03479003906,1263.18786621094,1300.56030273438,1473680,"2010-12-16","BNLI"
1330.45825195312,1330.45825195312,1270.66235351562,1330.45825195312,428792,"2010-12-17","BNLI"
1300.56030273438,1322.98376464844,1293.08581542969,1300.56030273438,48163,"2010-12-20","BNLI"
1315.50927734375,1315.50927734375,1293.08581542969,1315.50927734375,1296410,"2010-12-21","BNLI"
1345.4072265625,1345.4072265625,1300.56030273438,1345.4072265625,577966,"2010-12-22","BNLI"
1337.93273925781,1345.4072265625,1315.50927734375,1337.93273925781,203358,"2010-12-23","BNLI"
1322.98376464844,1345.4072265625,1263.18786621094,1322.98376464844,4028371,"2010-12-27","BNLI"
1322.98376464844,1322.98376464844,1300.56030273438,1322.98376464844,351863,"2010-12-28","BNLI"
1345.4072265625,1345.4072265625,1293.08581542969,1345.4072265625,322430,"2010-12-29","BNLI"
1337.93273925781,1345.4072265625,1293.08581542969,1337.93273925781,1818185,"2010-12-30","BNLI"
1330.45825195312,1337.93273925781,1278.13684082031,1330.45825195312,1464983,"2011-01-03","BNLI"
1300.56030273438,1322.98376464844,1293.08581542969,1300.56030273438,561911,"2011-01-04","BNLI"
1337.93273925781,1337.93273925781,1278.13684082031,1337.93273925781,1521844,"2011-01-05","BNLI"
1315.50927734375,1345.4072265625,1308.03479003906,1315.50927734375,165228,"2011-01-06","BNLI"
1278.13684082031,1300.56030273438,1270.66235351562,1278.13684082031,552546,"2011-01-07","BNLI"
1225.81555175781,1255.71337890625,1173.494140625,1225.81555175781,1341898,"2011-01-10","BNLI"
1233.2900390625,1240.76440429688,1173.494140625,1233.2900390625,733829,"2011-01-11","BNLI"
1240.76440429688,1240.76440429688,1210.86657714844,1240.76440429688,259549,"2011-01-12","BNLI"
1240.76440429688,1263.18786621094,1225.81555175781,1240.76440429688,1043550,"2011-01-13","BNLI"
1218.34106445312,1225.81555175781,1195.91760253906,1218.34106445312,477624,"2011-01-14","BNLI"
1195.91760253906,1225.81555175781,1188.44311523438,1195.91760253906,27426,"2011-01-17","BNLI"
1195.91760253906,1195.91760253906,1180.96862792969,1195.91760253906,353870,"2011-01-18","BNLI"
1180.96862792969,1195.91760253906,1180.96862792969,1180.96862792969,25419,"2011-01-19","BNLI"
1151.07067871094,1173.494140625,1136.12170410156,1151.07067871094,76259,"2011-01-20","BNLI"
1098.74926757812,1136.12170410156,1091.27478027344,1098.74926757812,706403,"2011-01-21","BNLI"
1106.22375488281,1136.12170410156,1053.90234375,1106.22375488281,545857,"2011-01-24","BNLI"
1128.64721679688,1143.59619140625,1053.90234375,1128.64721679688,307044,"2011-01-25","BNLI"
1218.34106445312,1218.34106445312,1121.17272949219,1218.34106445312,612751,"2011-01-26","BNLI"
1248.23889160156,1278.13684082031,1218.34106445312,1248.23889160156,4174869,"2011-01-27","BNLI"
1255.71337890625,1255.71337890625,1233.2900390625,1255.71337890625,272259,"2011-01-28","BNLI"
1240.76440429688,1240.76440429688,1218.34106445312,1240.76440429688,368587,"2011-01-31","BNLI"
1225.81555175781,1248.23889160156,1225.81555175781,1225.81555175781,24750,"2011-02-01","BNLI"
1255.71337890625,1270.66235351562,1225.81555175781,1255.71337890625,784000,"2011-02-02","BNLI"
1255.71337890625,1255.71337890625,1248.23889160156,1255.71337890625,16054,"2011-02-04","BNLI"
1240.76440429688,1263.18786621094,1240.76440429688,1240.76440429688,175931,"2011-02-07","BNLI"
1255.71337890625,1255.71337890625,1240.76440429688,1255.71337890625,57529,"2011-02-08","BNLI"
1255.71337890625,1263.18786621094,1195.91760253906,1255.71337890625,458894,"2011-02-09","BNLI"
1233.2900390625,1233.2900390625,1210.86657714844,1233.2900390625,159877,"2011-02-10","BNLI"
1233.2900390625,1233.2900390625,1210.86657714844,1233.2900390625,41474,"2011-02-11","BNLI"
1240.76440429688,1255.71337890625,1233.2900390625,1240.76440429688,314402,"2011-02-14","BNLI"
1255.71337890625,1255.71337890625,1203.39208984375,1255.71337890625,182621,"2011-02-16","BNLI"
1263.18786621094,1263.18786621094,1233.2900390625,1263.18786621094,191317,"2011-02-17","BNLI"
1248.23889160156,1263.18786621094,1233.2900390625,1248.23889160156,268914,"2011-02-18","BNLI"
1240.76440429688,1248.23889160156,1240.76440429688,1240.76440429688,23412,"2011-02-21","BNLI"
1233.2900390625,1240.76440429688,1210.86657714844,1233.2900390625,40136,"2011-02-22","BNLI"
1240.76440429688,1263.18786621094,1218.34106445312,1240.76440429688,602048,"2011-02-23","BNLI"
1233.2900390625,1240.76440429688,1218.34106445312,1233.2900390625,50839,"2011-02-24","BNLI"
1248.23889160156,1248.23889160156,1225.81555175781,1248.23889160156,233460,"2011-02-25","BNLI"
1248.23889160156,1248.23889160156,1233.2900390625,1248.23889160156,70907,"2011-02-28","BNLI"
1270.66235351562,1293.08581542969,1218.34106445312,1270.66235351562,3152056,"2011-03-01","BNLI"
1263.18786621094,1278.13684082031,1248.23889160156,1263.18786621094,570607,"2011-03-02","BNLI"
1293.08581542969,1330.45825195312,1255.71337890625,1293.08581542969,6678052,"2011-03-03","BNLI"
1300.56030273438,1315.50927734375,1293.08581542969,1300.56030273438,1378690,"2011-03-04","BNLI"
1300.56030273438,1322.98376464844,1285.611328125,1300.56030273438,8977876,"2011-03-07","BNLI"
1293.08581542969,1308.03479003906,1285.611328125,1293.08581542969,702389,"2011-03-08","BNLI"
1300.56030273438,1300.56030273438,1270.66235351562,1300.56030273438,984683,"2011-03-09","BNLI"
1308.03479003906,1308.03479003906,1270.66235351562,1308.03479003906,406048,"2011-03-10","BNLI"
1293.08581542969,1293.08581542969,1270.66235351562,1293.08581542969,143153,"2011-03-11","BNLI"
1278.13684082031,1285.611328125,1248.23889160156,1278.13684082031,88969,"2011-03-14","BNLI"
1255.71337890625,1263.18786621094,1240.76440429688,1255.71337890625,248177,"2011-03-15","BNLI"
1248.23889160156,1255.71337890625,1240.76440429688,1248.23889160156,318416,"2011-03-16","BNLI"
1255.71337890625,1263.18786621094,1240.76440429688,1255.71337890625,135795,"2011-03-17","BNLI"
1248.23889160156,1255.71337890625,1248.23889160156,1248.23889160156,343167,"2011-03-18","BNLI"
1263.18786621094,1270.66235351562,1248.23889160156,1263.18786621094,163890,"2011-03-21","BNLI"
1285.611328125,1285.611328125,1263.18786621094,1285.611328125,2256342,"2011-03-22","BNLI"
1195.91760253906,1270.66235351562,1173.494140625,1195.91760253906,16054,"2011-03-23","BNLI"
1300.56030273438,1308.03479003906,1285.611328125,1300.56030273438,771959,"2011-03-24","BNLI"
1300.56030273438,1315.50927734375,1300.56030273438,1300.56030273438,864942,"2011-03-25","BNLI"
1300.56030273438,1308.03479003906,1300.56030273438,1300.56030273438,31440,"2011-03-28","BNLI"
1315.50927734375,1322.98376464844,1285.611328125,1315.50927734375,749884,"2011-03-29","BNLI"
1367.83068847656,1367.83068847656,1315.50927734375,1367.83068847656,879659,"2011-03-30","BNLI"
1375.30517578125,1375.30517578125,1337.93273925781,1375.30517578125,1477693,"2011-03-31","BNLI"
1337.93273925781,1375.30517578125,1337.93273925781,1337.93273925781,929829,"2011-04-01","BNLI"
1360.35620117188,1360.35620117188,1330.45825195312,1360.35620117188,304368,"2011-04-04","BNLI"
1360.35620117188,1360.35620117188,1337.93273925781,1360.35620117188,28764,"2011-04-05","BNLI"
1367.83068847656,1367.83068847656,1337.93273925781,1367.83068847656,339822,"2011-04-06","BNLI"
1352.88171386719,1352.88171386719,1352.88171386719,1352.88171386719,642853,"2011-04-07","BNLI"
1360.35620117188,1360.35620117188,1360.35620117188,1360.35620117188,824806,"2011-04-08","BNLI"
1345.4072265625,1345.4072265625,1330.45825195312,1345.4072265625,255536,"2011-04-11","BNLI"
1337.93273925781,1337.93273925781,1330.45825195312,1337.93273925781,17392,"2011-04-12","BNLI"
1322.98376464844,1330.45825195312,1308.03479003906,1322.98376464844,1283031,"2011-04-13","BNLI"
1300.56030273438,1315.50927734375,1293.08581542969,1300.56030273438,1043550,"2011-04-14","BNLI"
1315.50927734375,1322.98376464844,1300.56030273438,1315.50927734375,1567332,"2011-04-15","BNLI"
1300.56030273438,1308.03479003906,1300.56030273438,1300.56030273438,842867,"2011-04-18","BNLI"
1278.13684082031,1300.56030273438,1278.13684082031,1278.13684082031,246170,"2011-04-19","BNLI"
1308.03479003906,1308.03479003906,1285.611328125,1308.03479003906,960601,"2011-04-20","BNLI"
1293.08581542969,1308.03479003906,1285.611328125,1293.08581542969,179945,"2011-04-21","BNLI"
1308.03479003906,1308.03479003906,1278.13684082031,1308.03479003906,515754,"2011-04-25","BNLI"
1285.611328125,1308.03479003906,1278.13684082031,1285.611328125,181283,"2011-04-26","BNLI"
1285.611328125,1285.611328125,1278.13684082031,1285.611328125,916451,"2011-04-27","BNLI"
1263.18786621094,1293.08581542969,1255.71337890625,1263.18786621094,747877,"2011-04-28","BNLI"
1308.03479003906,1315.50927734375,1270.66235351562,1308.03479003906,3578173,"2011-04-29","BNLI"
1308.03479003906,1315.50927734375,1285.611328125,1308.03479003906,1983414,"2011-05-02","BNLI"
1300.56030273438,1308.03479003906,1278.13684082031,1300.56030273438,1228847,"2011-05-03","BNLI"
1285.611328125,1300.56030273438,1285.611328125,1285.611328125,484314,"2011-05-04","BNLI"
1285.611328125,1285.611328125,1270.66235351562,1285.611328125,2479769,"2011-05-05","BNLI"
1285.611328125,1285.611328125,1270.66235351562,1285.611328125,138471,"2011-05-06","BNLI"
1285.611328125,1285.611328125,1270.66235351562,1285.611328125,17392,"2011-05-09","BNLI"
1278.13684082031,1278.13684082031,1263.18786621094,1278.13684082031,664928,"2011-05-10","BNLI"
1285.611328125,1285.611328125,1278.13684082031,1285.611328125,440833,"2011-05-11","BNLI"
1278.13684082031,1278.13684082031,1270.66235351562,1278.13684082031,86962,"2011-05-12","BNLI"
1278.13684082031,1278.13684082031,1263.18786621094,1278.13684082031,39467,"2011-05-13","BNLI"
1263.18786621094,1270.66235351562,1263.18786621094,1263.18786621094,131781,"2011-05-16","BNLI"
1270.66235351562,1285.611328125,1255.71337890625,1270.66235351562,638840,"2011-05-18","BNLI"
1278.13684082031,1278.13684082031,1270.66235351562,1278.13684082031,1233529,"2011-05-19","BNLI"
1270.66235351562,1278.13684082031,1270.66235351562,1270.66235351562,90976,"2011-05-20","BNLI"
1255.71337890625,1270.66235351562,1255.71337890625,1255.71337890625,291658,"2011-05-23","BNLI"
1263.18786621094,1263.18786621094,1240.76440429688,1263.18786621094,18061,"2011-05-24","BNLI"
1263.18786621094,1263.18786621094,1248.23889160156,1263.18786621094,94320,"2011-05-25","BNLI"
1255.71337890625,1270.66235351562,1248.23889160156,1255.71337890625,317078,"2011-05-26","BNLI"
1270.66235351562,1270.66235351562,1248.23889160156,1270.66235351562,169242,"2011-05-27","BNLI"
1263.18786621094,1263.18786621094,1255.71337890625,1263.18786621094,18730,"2011-05-30","BNLI"
1270.66235351562,1270.66235351562,1248.23889160156,1270.66235351562,218075,"2011-05-31","BNLI"
1263.18786621094,1263.18786621094,1255.71337890625,1263.18786621094,892369,"2011-06-01","BNLI"
1263.18786621094,1263.18786621094,1240.76440429688,1263.18786621094,365242,"2011-06-03","BNLI"
1240.76440429688,1263.18786621094,1233.2900390625,1240.76440429688,303030,"2011-06-06","BNLI"
1255.71337890625,1255.71337890625,1233.2900390625,1255.71337890625,256873,"2011-06-07","BNLI"
1233.2900390625,1240.76440429688,1225.81555175781,1233.2900390625,464246,"2011-06-08","BNLI"
1218.34106445312,1233.2900390625,1210.86657714844,1218.34106445312,431467,"2011-06-09","BNLI"
1225.81555175781,1233.2900390625,1210.86657714844,1225.81555175781,89638,"2011-06-10","BNLI"
1225.81555175781,1225.81555175781,1203.39208984375,1225.81555175781,16723,"2011-06-13","BNLI"
1225.81555175781,1225.81555175781,1210.86657714844,1225.81555175781,174593,"2011-06-14","BNLI"
1218.34106445312,1218.34106445312,1188.44311523438,1218.34106445312,1226840,"2011-06-15","BNLI"
1210.86657714844,1210.86657714844,1180.96862792969,1210.86657714844,230116,"2011-06-16","BNLI"
1203.39208984375,1210.86657714844,1180.96862792969,1203.39208984375,395344,"2011-06-17","BNLI"
1203.39208984375,1203.39208984375,1188.44311523438,1203.39208984375,51508,"2011-06-20","BNLI"
1210.86657714844,1210.86657714844,1188.44311523438,1210.86657714844,226771,"2011-06-21","BNLI"
1210.86657714844,1210.86657714844,1188.44311523438,1210.86657714844,187303,"2011-06-22","BNLI"
1210.86657714844,1210.86657714844,1203.39208984375,1210.86657714844,35453,"2011-06-23","BNLI"
1210.86657714844,1210.86657714844,1210.86657714844,1210.86657714844,8696,"2011-06-24","BNLI"
1203.39208984375,1203.39208984375,1195.91760253906,1203.39208984375,8696,"2011-06-27","BNLI"
1195.91760253906,1203.39208984375,1195.91760253906,1195.91760253906,63549,"2011-06-28","BNLI"
1210.86657714844,1210.86657714844,1188.44311523438,1210.86657714844,488996,"2011-06-30","BNLI"
1233.2900390625,1248.23889160156,1210.86657714844,1233.2900390625,787345,"2011-07-01","BNLI"
1233.2900390625,1233.2900390625,1233.2900390625,1233.2900390625,0,"2011-07-04","BNLI"
1225.81555175781,1225.81555175781,1218.34106445312,1225.81555175781,84955,"2011-07-05","BNLI"
1218.34106445312,1218.34106445312,1210.86657714844,1218.34106445312,58866,"2011-07-06","BNLI"
1218.34106445312,1218.34106445312,1195.91760253906,1218.34106445312,280955,"2011-07-07","BNLI"
1210.86657714844,1233.2900390625,1203.39208984375,1210.86657714844,792027,"2011-07-08","BNLI"
1225.81555175781,1255.71337890625,1203.39208984375,1225.81555175781,619440,"2011-07-11","BNLI"
1210.86657714844,1240.76440429688,1210.86657714844,1210.86657714844,316409,"2011-07-12","BNLI"
1218.34106445312,1225.81555175781,1195.91760253906,1218.34106445312,90976,"2011-07-13","BNLI"
1225.81555175781,1233.2900390625,1218.34106445312,1225.81555175781,1400765,"2011-07-14","BNLI"
1240.76440429688,1248.23889160156,1218.34106445312,1240.76440429688,629474,"2011-07-15","BNLI"
1240.76440429688,1248.23889160156,1233.2900390625,1240.76440429688,219413,"2011-07-18","BNLI"
1248.23889160156,1255.71337890625,1233.2900390625,1248.23889160156,435481,"2011-07-19","BNLI"
1263.18786621094,1263.18786621094,1248.23889160156,1263.18786621094,222757,"2011-07-20","BNLI"
1263.18786621094,1270.66235351562,1255.71337890625,1263.18786621094,1482376,"2011-07-21","BNLI"
1263.18786621094,1270.66235351562,1240.76440429688,1263.18786621094,547863,"2011-07-22","BNLI"
1248.23889160156,1248.23889160156,1233.2900390625,1248.23889160156,208710,"2011-07-25","BNLI"
1240.76440429688,1248.23889160156,1225.81555175781,1240.76440429688,323099,"2011-07-26","BNLI"
1240.76440429688,1240.76440429688,1195.91760253906,1240.76440429688,472942,"2011-07-27","BNLI"
1240.76440429688,1248.23889160156,1233.2900390625,1240.76440429688,1016792,"2011-07-28","BNLI"
1255.71337890625,1270.66235351562,1248.23889160156,1255.71337890625,512409,"2011-07-29","BNLI"
1263.18786621094,1285.611328125,1255.71337890625,1263.18786621094,3590214,"2011-08-01","BNLI"
1270.66235351562,1293.08581542969,1255.71337890625,1270.66235351562,6332209,"2011-08-02","BNLI"
1270.66235351562,1270.66235351562,1255.71337890625,1270.66235351562,1492410,"2011-08-03","BNLI"
1255.71337890625,1270.66235351562,1248.23889160156,1255.71337890625,240150,"2011-08-04","BNLI"
1225.81555175781,1233.2900390625,1203.39208984375,1225.81555175781,937188,"2011-08-05","BNLI"
1203.39208984375,1218.34106445312,1180.96862792969,1203.39208984375,575290,"2011-08-08","BNLI"
1166.01965332031,1173.494140625,1121.17272949219,1166.01965332031,918457,"2011-08-09","BNLI"
1173.494140625,1195.91760253906,1166.01965332031,1173.494140625,302361,"2011-08-10","BNLI"
1203.39208984375,1203.39208984375,1143.59619140625,1203.39208984375,52846,"2011-08-11","BNLI"
1203.39208984375,1210.86657714844,1173.494140625,1203.39208984375,216737,"2011-08-12","BNLI"
1203.39208984375,1203.39208984375,1180.96862792969,1203.39208984375,707072,"2011-08-15","BNLI"
1180.96862792969,1203.39208984375,1173.494140625,1180.96862792969,604055,"2011-08-16","BNLI"
1180.96862792969,1180.96862792969,1158.54516601562,1180.96862792969,543850,"2011-08-18","BNLI"
1173.494140625,1173.494140625,1158.54516601562,1173.494140625,100341,"2011-08-19","BNLI"
1166.01965332031,1166.01965332031,1166.01965332031,1166.01965332031,1337,"2011-08-22","BNLI"
1173.494140625,1180.96862792969,1166.01965332031,1173.494140625,20068,"2011-08-23","BNLI"
1166.01965332031,1195.91760253906,1158.54516601562,1166.01965332031,107699,"2011-08-24","BNLI"
1166.01965332031,1166.01965332031,1158.54516601562,1166.01965332031,10034,"2011-08-25","BNLI"
1173.494140625,1173.494140625,1143.59619140625,1173.494140625,177269,"2011-08-26","BNLI"
1166.01965332031,1173.494140625,1151.07067871094,1166.01965332031,27426,"2011-09-05","BNLI"
1166.01965332031,1166.01965332031,1136.12170410156,1166.01965332031,80942,"2011-09-06","BNLI"
1195.91760253906,1195.91760253906,1173.494140625,1195.91760253906,365242,"2011-09-07","BNLI"
1218.34106445312,1225.81555175781,1195.91760253906,1218.34106445312,114389,"2011-09-08","BNLI"
1225.81555175781,1233.2900390625,1218.34106445312,1225.81555175781,439495,"2011-09-09","BNLI"
1218.34106445312,1218.34106445312,1195.91760253906,1218.34106445312,18730,"2011-09-12","BNLI"
1210.86657714844,1210.86657714844,1210.86657714844,1210.86657714844,13378,"2011-09-13","BNLI"
1195.91760253906,1195.91760253906,1173.494140625,1195.91760253906,18730,"2011-09-14","BNLI"
1195.91760253906,1210.86657714844,1180.96862792969,1195.91760253906,90307,"2011-09-15","BNLI"
1248.23889160156,1248.23889160156,1195.91760253906,1248.23889160156,997393,"2011-09-16","BNLI"
1240.76440429688,1248.23889160156,1203.39208984375,1240.76440429688,345174,"2011-09-19","BNLI"
1218.34106445312,1233.2900390625,1203.39208984375,1218.34106445312,430129,"2011-09-20","BNLI"
1203.39208984375,1225.81555175781,1203.39208984375,1203.39208984375,268914,"2011-09-21","BNLI"
1151.07067871094,1180.96862792969,1121.17272949219,1151.07067871094,32778,"2011-09-22","BNLI"
1121.17272949219,1121.17272949219,1083.80029296875,1121.17272949219,107699,"2011-09-23","BNLI"
1128.64721679688,1128.64721679688,1083.80029296875,1128.64721679688,8696,"2011-09-26","BNLI"
1136.12170410156,1136.12170410156,1128.64721679688,1136.12170410156,12709,"2011-09-27","BNLI"
1136.12170410156,1136.12170410156,1106.22375488281,1136.12170410156,34116,"2011-09-28","BNLI"
1136.12170410156,1136.12170410156,1121.17272949219,1136.12170410156,94989,"2011-09-29","BNLI"
1151.07067871094,1151.07067871094,1121.17272949219,1151.07067871094,78266,"2011-09-30","BNLI"
1083.80029296875,1128.64721679688,1076.32580566406,1083.80029296875,5568276,"2011-10-03","BNLI"
1046.42785644531,1083.80029296875,1046.42785644531,1046.42785644531,62880,"2011-10-04","BNLI"
1038.95336914062,1053.90234375,1009.05541992188,1038.95336914062,84286,"2011-10-05","BNLI"
1083.80029296875,1083.80029296875,1046.42785644531,1083.80029296875,300355,"2011-10-06","BNLI"
1068.85131835938,1076.32580566406,1053.90234375,1068.85131835938,317747,"2011-10-07","BNLI"
1061.37683105469,1076.32580566406,1053.90234375,1061.37683105469,22075,"2011-10-10","BNLI"
1061.37683105469,1068.85131835938,1046.42785644531,1061.37683105469,440164,"2011-10-11","BNLI"
1046.42785644531,1061.37683105469,1046.42785644531,1046.42785644531,730485,"2011-10-12","BNLI"
1076.32580566406,1083.80029296875,1053.90234375,1076.32580566406,919795,"2011-10-13","BNLI"
1076.32580566406,1076.32580566406,1061.37683105469,1076.32580566406,199344,"2011-10-14","BNLI"
1076.32580566406,1083.80029296875,1076.32580566406,1076.32580566406,169242,"2011-10-17","BNLI"
1046.42785644531,1068.85131835938,1046.42785644531,1046.42785644531,418089,"2011-10-18","BNLI"
1053.90234375,1068.85131835938,1053.90234375,1053.90234375,12709,"2011-10-19","BNLI"
1038.95336914062,1053.90234375,1031.47888183594,1038.95336914062,173256,"2011-10-20","BNLI"
1053.90234375,1053.90234375,1053.90234375,1053.90234375,1337,"2011-10-21","BNLI"
1076.32580566406,1076.32580566406,1061.37683105469,1076.32580566406,877652,"2011-10-24","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,495686,"2011-10-25","BNLI"
1068.85131835938,1083.80029296875,1053.90234375,1068.85131835938,163221,"2011-10-26","BNLI"
1083.80029296875,1106.22375488281,1068.85131835938,1083.80029296875,424778,"2011-10-27","BNLI"
1083.80029296875,1113.6982421875,1083.80029296875,1083.80029296875,3211592,"2011-10-28","BNLI"
1098.74926757812,1106.22375488281,1091.27478027344,1098.74926757812,60873,"2011-10-31","BNLI"
1076.32580566406,1098.74926757812,1076.32580566406,1076.32580566406,653556,"2011-11-01","BNLI"
1083.80029296875,1091.27478027344,1061.37683105469,1083.80029296875,146498,"2011-11-02","BNLI"
1076.32580566406,1083.80029296875,1068.85131835938,1076.32580566406,131112,"2011-11-03","BNLI"
1083.80029296875,1091.27478027344,1068.85131835938,1083.80029296875,82948,"2011-11-04","BNLI"
1091.27478027344,1091.27478027344,1076.32580566406,1091.27478027344,418089,"2011-11-07","BNLI"
1091.27478027344,1091.27478027344,1091.27478027344,1091.27478027344,70907,"2011-11-08","BNLI"
1098.74926757812,1113.6982421875,1091.27478027344,1098.74926757812,990034,"2011-11-09","BNLI"
1106.22375488281,1106.22375488281,1068.85131835938,1106.22375488281,129774,"2011-11-10","BNLI"
1113.6982421875,1113.6982421875,1106.22375488281,1113.6982421875,209378,"2011-11-11","BNLI"
1248.23889160156,1263.18786621094,1113.6982421875,1248.23889160156,13855135,"2011-11-14","BNLI"
1173.494140625,1270.66235351562,1151.07067871094,1173.494140625,632150,"2011-11-15","BNLI"
1166.01965332031,1166.01965332031,1143.59619140625,1166.01965332031,175931,"2011-11-16","BNLI"
1143.59619140625,1158.54516601562,1136.12170410156,1143.59619140625,107030,"2011-11-17","BNLI"
1151.07067871094,1151.07067871094,1136.12170410156,1151.07067871094,62880,"2011-11-18","BNLI"
1113.6982421875,1128.64721679688,1106.22375488281,1113.6982421875,598034,"2011-11-21","BNLI"
1128.64721679688,1128.64721679688,1106.22375488281,1128.64721679688,54853,"2011-11-22","BNLI"
1121.17272949219,1121.17272949219,1098.74926757812,1121.17272949219,1692424,"2011-11-23","BNLI"
1098.74926757812,1106.22375488281,1061.37683105469,1098.74926757812,638840,"2011-11-24","BNLI"
1083.80029296875,1083.80029296875,1053.90234375,1083.80029296875,1052915,"2011-11-25","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,22075,"2011-11-28","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,191317,"2011-11-29","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,166566,"2011-11-30","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,0,"2011-12-01","BNLI"
1083.80029296875,1083.80029296875,1068.85131835938,1083.80029296875,597365,"2011-12-02","BNLI"
1083.80029296875,1098.74926757812,1068.85131835938,1083.80029296875,857584,"2011-12-05","BNLI"
1076.32580566406,1076.32580566406,1068.85131835938,1076.32580566406,1467659,"2011-12-06","BNLI"
1076.32580566406,1083.80029296875,1061.37683105469,1076.32580566406,2897858,"2011-12-07","BNLI"
1076.32580566406,1083.80029296875,1009.05541992188,1076.32580566406,1910499,"2011-12-08","BNLI"
1068.85131835938,1068.85131835938,1024.00439453125,1068.85131835938,44819,"2011-12-09","BNLI"
1061.37683105469,1076.32580566406,1061.37683105469,1061.37683105469,18061,"2011-12-12","BNLI"
1061.37683105469,1083.80029296875,1061.37683105469,1061.37683105469,486990,"2011-12-13","BNLI"
1061.37683105469,1076.32580566406,1046.42785644531,1061.37683105469,476287,"2011-12-14","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,20068,"2011-12-15","BNLI"
1068.85131835938,1068.85131835938,1053.90234375,1068.85131835938,39467,"2011-12-16","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,0,"2011-12-19","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,35453,"2011-12-20","BNLI"
1061.37683105469,1061.37683105469,1031.47888183594,1061.37683105469,54184,"2011-12-21","BNLI"
1024.00439453125,1038.95336914062,1024.00439453125,1024.00439453125,1076997,"2011-12-22","BNLI"
1053.90234375,1053.90234375,1031.47888183594,1053.90234375,101010,"2011-12-23","BNLI"
1009.05541992188,1046.42785644531,1009.05541992188,1009.05541992188,160546,"2011-12-27","BNLI"
1031.47888183594,1031.47888183594,1016.52990722656,1031.47888183594,121747,"2011-12-28","BNLI"
1046.42785644531,1046.42785644531,1031.47888183594,1046.42785644531,62880,"2011-12-29","BNLI"
1016.52990722656,1046.42785644531,979.157470703125,1016.52990722656,903741,"2011-12-30","BNLI"
1038.95336914062,1038.95336914062,1024.00439453125,1038.95336914062,153187,"2012-01-02","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,107030,"2012-01-03","BNLI"
1061.37683105469,1068.85131835938,1046.42785644531,1061.37683105469,171249,"2012-01-04","BNLI"
1061.37683105469,1068.85131835938,1038.95336914062,1061.37683105469,373269,"2012-01-05","BNLI"
1046.42785644531,1053.90234375,1046.42785644531,1046.42785644531,20737,"2012-01-06","BNLI"
1061.37683105469,1068.85131835938,1038.95336914062,1061.37683105469,144491,"2012-01-09","BNLI"
1061.37683105469,1068.85131835938,1046.42785644531,1061.37683105469,62211,"2012-01-10","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,24750,"2012-01-11","BNLI"
1098.74926757812,1098.74926757812,1046.42785644531,1098.74926757812,287645,"2012-01-12","BNLI"
1076.32580566406,1128.64721679688,1068.85131835938,1076.32580566406,4,"2012-01-13","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,72245,"2012-01-16","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,42143,"2012-01-17","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,113051,"2012-01-18","BNLI"
1083.80029296875,1083.80029296875,1068.85131835938,1083.80029296875,402034,"2012-01-19","BNLI"
1091.27478027344,1098.74926757812,1068.85131835938,1091.27478027344,159208,"2012-01-20","BNLI"
1083.80029296875,1091.27478027344,1083.80029296875,1083.80029296875,17175096,"2012-01-24","BNLI"
1001.58093261719,1076.32580566406,1001.58093261719,1001.58093261719,226102,"2012-01-25","BNLI"
1053.90234375,1061.37683105469,1009.05541992188,1053.90234375,50170,"2012-01-26","BNLI"
1053.90234375,1061.37683105469,1031.47888183594,1053.90234375,22075,"2012-01-27","BNLI"
1031.47888183594,1053.90234375,1031.47888183594,1031.47888183594,101679,"2012-01-30","BNLI"
1031.47888183594,1046.42785644531,1024.00439453125,1031.47888183594,728478,"2012-01-31","BNLI"
1038.95336914062,1038.95336914062,1031.47888183594,1038.95336914062,139140,"2012-02-01","BNLI"
1053.90234375,1053.90234375,1024.00439453125,1053.90234375,67563,"2012-02-02","BNLI"
1053.90234375,1061.37683105469,1053.90234375,1053.90234375,28764,"2012-02-03","BNLI"
1053.90234375,1053.90234375,1046.42785644531,1053.90234375,448860,"2012-02-06","BNLI"
1053.90234375,1053.90234375,1038.95336914062,1053.90234375,365242,"2012-02-07","BNLI"
1053.90234375,1053.90234375,1053.90234375,1053.90234375,365242,"2012-02-08","BNLI"
1053.90234375,1053.90234375,1038.95336914062,1053.90234375,45488,"2012-02-09","BNLI"
1038.95336914062,1046.42785644531,1024.00439453125,1038.95336914062,107030,"2012-02-10","BNLI"
1038.95336914062,1038.95336914062,1031.47888183594,1038.95336914062,3344,"2012-02-13","BNLI"
1024.00439453125,1031.47888183594,1024.00439453125,1024.00439453125,60204,"2012-02-14","BNLI"
1031.47888183594,1031.47888183594,1024.00439453125,1031.47888183594,4013,"2012-02-15","BNLI"
1031.47888183594,1031.47888183594,1024.00439453125,1031.47888183594,4682,"2012-02-16","BNLI"
1038.95336914062,1038.95336914062,1031.47888183594,1038.95336914062,8027,"2012-02-17","BNLI"
1031.47888183594,1031.47888183594,1024.00439453125,1031.47888183594,66225,"2012-02-20","BNLI"
1031.47888183594,1031.47888183594,1031.47888183594,1031.47888183594,1007427,"2012-02-21","BNLI"
1038.95336914062,1046.42785644531,1038.95336914062,1038.95336914062,268245,"2012-02-22","BNLI"
1038.95336914062,1046.42785644531,1038.95336914062,1038.95336914062,70238,"2012-02-23","BNLI"
1038.95336914062,1046.42785644531,1016.52990722656,1038.95336914062,44819,"2012-02-24","BNLI"
1038.95336914062,1038.95336914062,1016.52990722656,1038.95336914062,4013,"2012-02-27","BNLI"
1053.90234375,1053.90234375,1038.95336914062,1053.90234375,108368,"2012-02-28","BNLI"
1053.90234375,1061.37683105469,1038.95336914062,1053.90234375,198006,"2012-02-29","BNLI"
1053.90234375,1053.90234375,1046.42785644531,1053.90234375,75590,"2012-03-01","BNLI"
1053.90234375,1053.90234375,1046.42785644531,1053.90234375,136464,"2012-03-02","BNLI"
1061.37683105469,1061.37683105469,1053.90234375,1061.37683105469,92982,"2012-03-05","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,1337,"2012-03-06","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,214730,"2012-03-07","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,3344,"2012-03-08","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,1,"2012-03-09","BNLI"
1046.42785644531,1053.90234375,1046.42785644531,1046.42785644531,248846,"2012-03-12","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,358553,"2012-03-13","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,224095,"2012-03-14","BNLI"
1061.37683105469,1068.85131835938,1046.42785644531,1061.37683105469,141146,"2012-03-15","BNLI"
1061.37683105469,1061.37683105469,1053.90234375,1061.37683105469,49501,"2012-03-16","BNLI"
1068.85131835938,1068.85131835938,1038.95336914062,1068.85131835938,49501,"2012-03-19","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,668,"2012-03-20","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,16054,"2012-03-21","BNLI"
1053.90234375,1061.37683105469,1046.42785644531,1053.90234375,360559,"2012-03-22","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,3344,"2012-03-26","BNLI"
1046.42785644531,1061.37683105469,1016.52990722656,1046.42785644531,100341,"2012-03-27","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,668,"2012-03-28","BNLI"
1053.90234375,1076.32580566406,1053.90234375,1053.90234375,27426,"2012-03-29","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,668,"2012-03-30","BNLI"
1076.32580566406,1106.22375488281,1061.37683105469,1076.32580566406,159208,"2012-04-02","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,0,"2012-04-03","BNLI"
1098.74926757812,1106.22375488281,1046.42785644531,1098.74926757812,205365,"2012-04-04","BNLI"
1068.85131835938,1098.74926757812,1068.85131835938,1068.85131835938,6689,"2012-04-05","BNLI"
1083.80029296875,1083.80029296875,1046.42785644531,1083.80029296875,9365,"2012-04-09","BNLI"
1091.27478027344,1098.74926757812,1061.37683105469,1091.27478027344,22744,"2012-04-10","BNLI"
1091.27478027344,1091.27478027344,1061.37683105469,1091.27478027344,194662,"2012-04-11","BNLI"
1098.74926757812,1106.22375488281,1076.32580566406,1098.74926757812,413406,"2012-04-12","BNLI"
1098.74926757812,1098.74926757812,1083.80029296875,1098.74926757812,124423,"2012-04-13","BNLI"
1098.74926757812,1098.74926757812,1098.74926757812,1098.74926757812,124423,"2012-04-16","BNLI"
1106.22375488281,1106.22375488281,1106.22375488281,1106.22375488281,668,"2012-04-17","BNLI"
1106.22375488281,1106.22375488281,1091.27478027344,1106.22375488281,172587,"2012-04-18","BNLI"
1143.59619140625,1158.54516601562,1106.22375488281,1143.59619140625,731823,"2012-04-19","BNLI"
1128.64721679688,1143.59619140625,1121.17272949219,1128.64721679688,163890,"2012-04-20","BNLI"
1151.07067871094,1151.07067871094,1121.17272949219,1151.07067871094,44819,"2012-04-23","BNLI"
1143.59619140625,1158.54516601562,1128.64721679688,1143.59619140625,213392,"2012-04-24","BNLI"
1151.07067871094,1173.494140625,1128.64721679688,1151.07067871094,1723864,"2012-04-25","BNLI"
1158.54516601562,1173.494140625,1143.59619140625,1158.54516601562,1728547,"2012-04-26","BNLI"
1158.54516601562,1158.54516601562,1151.07067871094,1158.54516601562,20737,"2012-04-27","BNLI"
1151.07067871094,1210.86657714844,1143.59619140625,1151.07067871094,505720,"2012-04-30","BNLI"
1158.54516601562,1158.54516601562,1136.12170410156,1158.54516601562,104355,"2012-05-01","BNLI"
1158.54516601562,1158.54516601562,1136.12170410156,1158.54516601562,112382,"2012-05-02","BNLI"
1166.01965332031,1166.01965332031,1151.07067871094,1166.01965332031,448191,"2012-05-03","BNLI"
1166.01965332031,1180.96862792969,1158.54516601562,1166.01965332031,2291127,"2012-05-04","BNLI"
1151.07067871094,1151.07067871094,1151.07067871094,1151.07067871094,3344,"2012-05-07","BNLI"
1151.07067871094,1151.07067871094,1136.12170410156,1151.07067871094,1533885,"2012-05-08","BNLI"
1143.59619140625,1143.59619140625,1128.64721679688,1143.59619140625,16723,"2012-05-09","BNLI"
1143.59619140625,1143.59619140625,1121.17272949219,1143.59619140625,953242,"2012-05-10","BNLI"
1143.59619140625,1143.59619140625,1143.59619140625,1143.59619140625,40805,"2012-05-11","BNLI"
1128.64721679688,1128.64721679688,1046.42785644531,1128.64721679688,7358,"2012-05-14","BNLI"
1128.64721679688,1128.64721679688,1128.64721679688,1128.64721679688,7358,"2012-05-15","BNLI"
1091.27478027344,1121.17272949219,1091.27478027344,1091.27478027344,683659,"2012-05-16","BNLI"
1098.74926757812,1113.6982421875,1091.27478027344,1098.74926757812,280955,"2012-05-21","BNLI"
1098.74926757812,1136.12170410156,1091.27478027344,1098.74926757812,438826,"2012-05-22","BNLI"
1091.27478027344,1098.74926757812,1091.27478027344,1091.27478027344,730485,"2012-05-23","BNLI"
1091.27478027344,1091.27478027344,1091.27478027344,1091.27478027344,273597,"2012-05-24","BNLI"
1083.80029296875,1091.27478027344,1076.32580566406,1083.80029296875,125761,"2012-05-25","BNLI"
1053.90234375,1091.27478027344,1053.90234375,1053.90234375,80942,"2012-05-28","BNLI"
1053.90234375,1053.90234375,1053.90234375,1053.90234375,80942,"2012-05-29","BNLI"
1068.85131835938,1068.85131835938,1061.37683105469,1068.85131835938,7358,"2012-05-30","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,50839,"2012-05-31","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,50839,"2012-06-01","BNLI"
1061.37683105469,1061.37683105469,986.631958007812,1061.37683105469,90976,"2012-06-04","BNLI"
1009.05541992188,1068.85131835938,1009.05541992188,1009.05541992188,301693,"2012-06-05","BNLI"
1083.80029296875,1083.80029296875,1083.80029296875,1083.80029296875,36791,"2012-06-06","BNLI"
1083.80029296875,1083.80029296875,1083.80029296875,1083.80029296875,6689,"2012-06-07","BNLI"
1068.85131835938,1083.80029296875,1068.85131835938,1068.85131835938,212723,"2012-06-08","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,212723,"2012-06-11","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,6689,"2012-06-12","BNLI"
1091.27478027344,1091.27478027344,1016.52990722656,1091.27478027344,24750,"2012-06-13","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,5351,"2012-06-14","BNLI"
1009.05541992188,1083.80029296875,1009.05541992188,1009.05541992188,12709,"2012-06-15","BNLI"
1083.80029296875,1091.27478027344,1083.80029296875,1083.80029296875,382635,"2012-06-18","BNLI"
1091.27478027344,1091.27478027344,1083.80029296875,1091.27478027344,27426,"2012-06-19","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,719113,"2012-06-20","BNLI"
1068.85131835938,1083.80029296875,1061.37683105469,1068.85131835938,88300,"2012-06-21","BNLI"
1046.42785644531,1083.80029296875,1046.42785644531,1046.42785644531,14716,"2012-06-22","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,8027,"2012-06-25","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,34116,"2012-06-26","BNLI"
1076.32580566406,1076.32580566406,1053.90234375,1061.37683105469,132450,"2012-06-27","BNLI"
1061.37683105469,1068.85131835938,1068.85131835938,1068.85131835938,5,"2012-06-28","BNLI"
1068.85131835938,1083.80029296875,1076.32580566406,1076.32580566406,9365,"2012-06-29","BNLI"
1083.80029296875,1083.80029296875,1046.42785644531,1083.80029296875,912437,"2012-07-02","BNLI"
1083.80029296875,1083.80029296875,1046.42785644531,1083.80029296875,260218,"2012-07-03","BNLI"
1083.80029296875,1091.27478027344,1061.37683105469,1083.80029296875,9365,"2012-07-04","BNLI"
1091.27478027344,1091.27478027344,1083.80029296875,1091.27478027344,141815,"2012-07-05","BNLI"
1076.32580566406,1098.74926757812,1031.47888183594,1076.32580566406,1517830,"2012-07-06","BNLI"
1091.27478027344,1091.27478027344,1091.27478027344,1091.27478027344,668,"2012-07-09","BNLI"
1106.22375488281,1106.22375488281,1091.27478027344,1106.22375488281,3344,"2012-07-10","BNLI"
1098.74926757812,1106.22375488281,1068.85131835938,1098.74926757812,340491,"2012-07-11","BNLI"
1083.80029296875,1083.80029296875,1083.80029296875,1083.80029296875,1337,"2012-07-12","BNLI"
1091.27478027344,1091.27478027344,1083.80029296875,1091.27478027344,41474,"2012-07-13","BNLI"
1098.74926757812,1098.74926757812,1091.27478027344,1098.74926757812,6689,"2012-07-16","BNLI"
1091.27478027344,1091.27478027344,1083.80029296875,1091.27478027344,8696,"2012-07-17","BNLI"
1061.37683105469,1098.74926757812,1061.37683105469,1061.37683105469,4440439,"2012-07-18","BNLI"
1083.80029296875,1083.80029296875,1076.32580566406,1083.80029296875,2006,"2012-07-19","BNLI"
1076.32580566406,1076.32580566406,1038.95336914062,1076.32580566406,48832,"2012-07-20","BNLI"
1038.95336914062,1076.32580566406,1038.95336914062,1038.95336914062,16054,"2012-07-23","BNLI"
1068.85131835938,1076.32580566406,1046.42785644531,1068.85131835938,20737,"2012-07-24","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,1337,"2012-07-25","BNLI"
1076.32580566406,1083.80029296875,1046.42785644531,1076.32580566406,12709,"2012-07-26","BNLI"
1068.85131835938,1083.80029296875,1068.85131835938,1068.85131835938,94989,"2012-07-27","BNLI"
1083.80029296875,1083.80029296875,1083.80029296875,1083.80029296875,1337,"2012-07-30","BNLI"
1061.37683105469,1083.80029296875,1053.90234375,1061.37683105469,24750,"2012-07-31","BNLI"
1068.85131835938,1083.80029296875,1068.85131835938,1068.85131835938,3344,"2012-08-01","BNLI"
1083.80029296875,1083.80029296875,1068.85131835938,1083.80029296875,177938,"2012-08-02","BNLI"
1038.95336914062,1083.80029296875,1038.95336914062,1038.95336914062,72914,"2012-08-03","BNLI"
1046.42785644531,1076.32580566406,1046.42785644531,1046.42785644531,20068,"2012-08-06","BNLI"
1061.37683105469,1083.80029296875,1061.37683105469,1061.37683105469,4682,"2012-08-07","BNLI"
1068.85131835938,1083.80029296875,1068.85131835938,1068.85131835938,70238,"2012-08-08","BNLI"
1068.85131835938,1076.32580566406,1068.85131835938,1068.85131835938,108368,"2012-08-09","BNLI"
1061.37683105469,1083.80029296875,1061.37683105469,1061.37683105469,219413,"2012-08-10","BNLI"
1068.85131835938,1083.80029296875,1068.85131835938,1068.85131835938,4682,"2012-08-13","BNLI"
1076.32580566406,1083.80029296875,1061.37683105469,1076.32580566406,55522,"2012-08-14","BNLI"
1061.37683105469,1076.32580566406,1061.37683105469,1061.37683105469,8696,"2012-08-15","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,3344,"2012-08-16","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,3344,"2012-08-23","BNLI"
1046.42785644531,1083.80029296875,1046.42785644531,1046.42785644531,153187,"2012-08-24","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,153187,"2012-08-27","BNLI"
1061.37683105469,1083.80029296875,1046.42785644531,1061.37683105469,56191,"2012-08-28","BNLI"
1061.37683105469,1068.85131835938,1038.95336914062,1061.37683105469,34785,"2012-08-29","BNLI"
1076.32580566406,1076.32580566406,1016.52990722656,1076.32580566406,316409,"2012-08-30","BNLI"
1038.95336914062,1076.32580566406,1024.00439453125,1038.95336914062,213392,"2012-08-31","BNLI"
1053.90234375,1053.90234375,1024.00439453125,1053.90234375,16054,"2012-09-03","BNLI"
1038.95336914062,1061.37683105469,1038.95336914062,1038.95336914062,2675,"2012-09-04","BNLI"
1061.37683105469,1061.37683105469,1038.95336914062,1061.37683105469,37460,"2012-09-05","BNLI"
1061.37683105469,1076.32580566406,1031.47888183594,1061.37683105469,40136,"2012-09-06","BNLI"
1046.42785644531,1061.37683105469,1038.95336914062,1046.42785644531,38129,"2012-09-07","BNLI"
1046.42785644531,1053.90234375,1038.95336914062,1046.42785644531,365242,"2012-09-10","BNLI"
1031.47888183594,1038.95336914062,1031.47888183594,1031.47888183594,68232,"2012-09-11","BNLI"
1038.95336914062,1046.42785644531,1038.95336914062,1038.95336914062,96996,"2012-09-12","BNLI"
1046.42785644531,1068.85131835938,1038.95336914062,1046.42785644531,14047,"2012-09-13","BNLI"
1024.00439453125,1053.90234375,1024.00439453125,1024.00439453125,4682,"2012-09-14","BNLI"
1046.42785644531,1046.42785644531,1046.42785644531,1046.42785644531,1337,"2012-09-17","BNLI"
1009.05541992188,1046.42785644531,1009.05541992188,1009.05541992188,101679,"2012-09-18","BNLI"
1031.47888183594,1046.42785644531,1009.05541992188,1031.47888183594,286976,"2012-09-19","BNLI"
1068.85131835938,1068.85131835938,1031.47888183594,1068.85131835938,68901,"2012-09-20","BNLI"
1009.05541992188,1046.42785644531,971.682983398438,1009.05541992188,496355,"2012-09-21","BNLI"
1038.95336914062,1053.90234375,1016.52990722656,1038.95336914062,85624,"2012-09-24","BNLI"
1046.42785644531,1061.37683105469,1031.47888183594,1046.42785644531,50170,"2012-09-25","BNLI"
1068.85131835938,1068.85131835938,1009.05541992188,1068.85131835938,1163959,"2012-09-26","BNLI"
1076.32580566406,1076.32580566406,1076.32580566406,1076.32580566406,101010,"2012-09-27","BNLI"
1076.32580566406,1076.32580566406,1053.90234375,1076.32580566406,181952,"2012-09-28","BNLI"
1076.32580566406,1076.32580566406,1068.85131835938,1076.32580566406,200682,"2012-10-01","BNLI"
1076.32580566406,1076.32580566406,1061.37683105469,1076.32580566406,127768,"2012-10-02","BNLI"
1068.85131835938,1076.32580566406,1053.90234375,1068.85131835938,6020,"2012-10-03","BNLI"
1076.32580566406,1076.32580566406,1053.90234375,1076.32580566406,78935,"2012-10-04","BNLI"
1061.37683105469,1076.32580566406,1061.37683105469,1061.37683105469,135126,"2012-10-05","BNLI"
1061.37683105469,1076.32580566406,1061.37683105469,1061.37683105469,299017,"2012-10-08","BNLI"
1068.85131835938,1068.85131835938,1061.37683105469,1068.85131835938,531809,"2012-10-09","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,36791,"2012-10-10","BNLI"
1061.37683105469,1068.85131835938,1061.37683105469,1061.37683105469,57529,"2012-10-11","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,57529,"2012-10-12","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,8027,"2012-10-15","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,3344,"2012-10-16","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,67563,"2012-10-17","BNLI"
1061.37683105469,1083.80029296875,1061.37683105469,1061.37683105469,77597,"2012-10-18","BNLI"
1068.85131835938,1068.85131835938,1053.90234375,1068.85131835938,151180,"2012-10-19","BNLI"
1068.85131835938,1068.85131835938,1068.85131835938,1068.85131835938,2006,"2012-10-22","BNLI"
1061.37683105469,1076.32580566406,1061.37683105469,1061.37683105469,218075,"2012-10-23","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,20737,"2012-10-24","BNLI"
1061.37683105469,1061.37683105469,1038.95336914062,1061.37683105469,7358,"2012-10-25","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,10034,"2012-10-29","BNLI"
1061.37683105469,1061.37683105469,1053.90234375,1061.37683105469,14716,"2012-10-30","BNLI"
1061.37683105469,1076.32580566406,1046.42785644531,1061.37683105469,76928,"2012-10-31","BNLI"
1053.90234375,1076.32580566406,1053.90234375,1053.90234375,9365,"2012-11-01","BNLI"
1076.32580566406,1076.32580566406,1068.85131835938,1076.32580566406,61542,"2012-11-02","BNLI"
1068.85131835938,1068.85131835938,1046.42785644531,1068.85131835938,42812,"2012-11-05","BNLI"
1061.37683105469,1076.32580566406,1046.42785644531,1061.37683105469,30771,"2012-11-06","BNLI"
1053.90234375,1068.85131835938,1046.42785644531,1053.90234375,22075,"2012-11-07","BNLI"
1046.42785644531,1068.85131835938,1046.42785644531,1046.42785644531,7358,"2012-11-08","BNLI"
1038.95336914062,1068.85131835938,1038.95336914062,1038.95336914062,153187,"2012-11-09","BNLI"
1046.42785644531,1061.37683105469,1038.95336914062,1046.42785644531,113720,"2012-11-12","BNLI"
1038.95336914062,1046.42785644531,1038.95336914062,1038.95336914062,15385,"2012-11-13","BNLI"
1046.42785644531,1046.42785644531,1038.95336914062,1046.42785644531,23412,"2012-11-14","BNLI"
1038.95336914062,1046.42785644531,1031.47888183594,1038.95336914062,110375,"2012-11-19","BNLI"
1038.95336914062,1061.37683105469,1016.52990722656,1038.95336914062,115058,"2012-11-20","BNLI"
1046.42785644531,1046.42785644531,1024.00439453125,1046.42785644531,216737,"2012-11-21","BNLI"
1053.90234375,1053.90234375,1046.42785644531,1053.90234375,17392,"2012-11-22","BNLI"
1061.37683105469,1083.80029296875,1053.90234375,1061.37683105469,947222,"2012-11-23","BNLI"
1061.37683105469,1061.37683105469,1046.42785644531,1061.37683105469,172587,"2012-11-26","BNLI"
1061.37683105469,1061.37683105469,1061.37683105469,1061.37683105469,1337,"2012-11-27","BNLI"
1053.90234375,1076.32580566406,1053.90234375,1053.90234375,311727,"2012-11-28","BNLI"
1068.85131835938,1068.85131835938,1053.90234375,1068.85131835938,18061,"2012-11-29","BNLI"
1071.20727539062,1071.20727539062,1063.55578613281,1071.20727539062,471804,"2012-11-30","BNLI"
1086.51025390625,1086.51025390625,1071.20727539062,1086.51025390625,6534,"2012-12-03","BNLI"
1063.55578613281,1086.51025390625,1032.94982910156,1063.55578613281,538457,"2012-12-04","BNLI"
1071.20727539062,1078.85876464844,1048.25280761719,1071.20727539062,29406,"2012-12-05","BNLI"
1009.99542236328,1040.60131835938,994.692443847656,1009.99542236328,1949295,"2012-12-06","BNLI"
1017.64691162109,1017.64691162109,979.389526367188,1017.64691162109,2034900,"2012-12-07","BNLI"
987.041015625,1009.99542236328,987.041015625,987.041015625,1761097,"2012-12-10","BNLI"
971.738037109375,994.692443847656,964.086547851562,971.738037109375,4097246,"2012-12-11","BNLI"
987.041015625,1025.29833984375,964.086547851562,987.041015625,17923328,"2012-12-12","BNLI"
971.738037109375,994.692443847656,971.738037109375,971.738037109375,1175589,"2012-12-13","BNLI"
971.738037109375,979.389526367188,948.783569335938,971.738037109375,2589694,"2012-12-14","BNLI"
994.692443847656,1002.34393310547,964.086547851562,994.692443847656,358100,"2012-12-17","BNLI"
1002.34393310547,1002.34393310547,979.389526367188,1002.34393310547,2246624,"2012-12-18","BNLI"
1009.99542236328,1009.99542236328,994.692443847656,1009.99542236328,1946682,"2012-12-19","BNLI"
1025.29833984375,1032.94982910156,994.692443847656,1025.29833984375,2235515,"2012-12-20","BNLI"
1009.99542236328,1040.60131835938,1009.99542236328,1009.99542236328,974321,"2012-12-21","BNLI"
1009.99542236328,1009.99542236328,1002.34393310547,1009.99542236328,3,"2012-12-26","BNLI"
1002.34393310547,1009.99542236328,1002.34393310547,1002.34393310547,71228,"2012-12-27","BNLI"
1009.99542236328,1009.99542236328,1002.34393310547,1009.99542236328,187545,"2012-12-28","BNLI"
1002.34393310547,1002.34393310547,1002.34393310547,1002.34393310547,35940,"2013-01-02","BNLI"
1017.64691162109,1025.29833984375,1009.99542236328,1017.64691162109,742339,"2013-01-03","BNLI"
1032.94982910156,1032.94982910156,1017.64691162109,1032.94982910156,345031,"2013-01-04","BNLI"
1048.25280761719,1048.25280761719,1032.94982910156,1048.25280761719,1841473,"2013-01-07","BNLI"
1040.60131835938,1048.25280761719,1040.60131835938,1040.60131835938,500556,"2013-01-08","BNLI"
1032.94982910156,1032.94982910156,1032.94982910156,1032.94982910156,2311970,"2013-01-09","BNLI"
1032.94982910156,1032.94982910156,1032.94982910156,1032.94982910156,384239,"2013-01-10","BNLI"
1025.29833984375,1048.25280761719,1009.99542236328,1025.29833984375,1512779,"2013-01-11","BNLI"
1040.60131835938,1048.25280761719,1032.94982910156,1040.60131835938,256159,"2013-01-14","BNLI"
1048.25280761719,1048.25280761719,1048.25280761719,1048.25280761719,951449,"2013-01-15","BNLI"
1048.25280761719,1048.25280761719,1032.94982910156,1048.25280761719,623408,"2013-01-16","BNLI"
1048.25280761719,1055.904296875,1040.60131835938,1048.25280761719,1614720,"2013-01-17","BNLI"
1055.904296875,1055.904296875,1048.25280761719,1055.904296875,496635,"2013-01-18","BNLI"
1055.904296875,1055.904296875,1048.25280761719,1055.904296875,1265768,"2013-01-21","BNLI"
1055.904296875,1055.904296875,1055.904296875,1055.904296875,0,"2013-01-22","BNLI"
1063.55578613281,1063.55578613281,1055.904296875,1063.55578613281,150951,"2013-01-23","BNLI"
1063.55578613281,1063.55578613281,1063.55578613281,1063.55578613281,175129,"2013-01-25","BNLI"
1071.20727539062,1071.20727539062,1063.55578613281,1071.20727539062,1246164,"2013-01-28","BNLI"
1078.85876464844,1078.85876464844,1071.20727539062,1078.85876464844,961251,"2013-01-29","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,26792,"2013-01-30","BNLI"
1086.51025390625,1086.51025390625,1071.20727539062,1086.51025390625,418873,"2013-01-31","BNLI"
1094.16174316406,1109.46472167969,1086.51025390625,1094.16174316406,551527,"2013-02-01","BNLI"
1086.51025390625,1094.16174316406,1078.85876464844,1086.51025390625,727310,"2013-02-04","BNLI"
1086.51025390625,1086.51025390625,1078.85876464844,1086.51025390625,415605,"2013-02-05","BNLI"
1101.81323242188,1101.81323242188,1086.51025390625,1101.81323242188,659349,"2013-02-06","BNLI"
1094.16174316406,1101.81323242188,1094.16174316406,1094.16174316406,115663,"2013-02-07","BNLI"
1094.16174316406,1094.16174316406,1086.51025390625,1094.16174316406,556754,"2013-02-08","BNLI"
1094.16174316406,1094.16174316406,1094.16174316406,1094.16174316406,10455,"2013-02-11","BNLI"
1101.81323242188,1101.81323242188,1101.81323242188,1101.81323242188,1518006,"2013-02-12","BNLI"
1117.1162109375,1132.41906738281,1109.46472167969,1117.1162109375,764557,"2013-02-13","BNLI"
1132.41906738281,1140.07055664062,1117.1162109375,1132.41906738281,1636938,"2013-02-14","BNLI"
1124.767578125,1140.07055664062,1094.16174316406,1124.767578125,493368,"2013-02-15","BNLI"
1124.767578125,1132.41906738281,1124.767578125,1124.767578125,39861,"2013-02-18","BNLI"
1132.41906738281,1140.07055664062,1124.767578125,1132.41906738281,383585,"2013-02-19","BNLI"
1155.37353515625,1163.02502441406,1132.41906738281,1155.37353515625,1178203,"2013-02-20","BNLI"
1147.72204589844,1155.37353515625,1147.72204589844,1147.72204589844,993271,"2013-02-21","BNLI"
1147.72204589844,1163.02502441406,1147.72204589844,1147.72204589844,1433709,"2013-02-22","BNLI"
1155.37353515625,1163.02502441406,1155.37353515625,1155.37353515625,1393194,"2013-02-25","BNLI"
1155.37353515625,1170.67651367188,1155.37353515625,1155.37353515625,2393000,"2013-02-26","BNLI"
1163.02502441406,1170.67651367188,1155.37353515625,1163.02502441406,1111549,"2013-02-27","BNLI"
1178.32800292969,1201.28247070312,1170.67651367188,1178.32800292969,3779660,"2013-02-28","BNLI"
1178.32800292969,1185.9794921875,1155.37353515625,1178.32800292969,1545452,"2013-03-01","BNLI"
1178.32800292969,1178.32800292969,1178.32800292969,1178.32800292969,0,"2013-03-04","BNLI"
1178.32800292969,1178.32800292969,1155.37353515625,1178.32800292969,2470763,"2013-03-05","BNLI"
1201.28247070312,1216.58544921875,1178.32800292969,1201.28247070312,2967399,"2013-03-06","BNLI"
1231.88830566406,1247.19128417969,1178.32800292969,1231.88830566406,3754175,"2013-03-07","BNLI"
1254.8427734375,1262.49426269531,1239.53979492188,1254.8427734375,808340,"2013-03-08","BNLI"
1262.49426269531,1270.14575195312,1262.49426269531,1262.49426269531,727963,"2013-03-11","BNLI"
1247.19128417969,1277.79724121094,1247.19128417969,1247.19128417969,835785,"2013-03-13","BNLI"
1216.58544921875,1231.88830566406,1208.93395996094,1216.58544921875,1299094,"2013-03-14","BNLI"
1247.19128417969,1254.8427734375,1224.23693847656,1247.19128417969,1782008,"2013-03-15","BNLI"
1247.19128417969,1247.19128417969,1231.88830566406,1247.19128417969,1602957,"2013-03-18","BNLI"
1247.19128417969,1262.49426269531,1247.19128417969,1247.19128417969,1039668,"2013-03-19","BNLI"
1247.19128417969,1277.79724121094,1247.19128417969,1247.19128417969,1966939,"2013-03-20","BNLI"
1247.19128417969,1270.14575195312,1247.19128417969,1247.19128417969,688102,"2013-03-21","BNLI"
1247.19128417969,1262.49426269531,1247.19128417969,1247.19128417969,1431095,"2013-03-22","BNLI"
1254.8427734375,1262.49426269531,1247.19128417969,1254.8427734375,1363788,"2013-03-25","BNLI"
1254.8427734375,1270.14575195312,1254.8427734375,1254.8427734375,1349412,"2013-03-26","BNLI"
1270.14575195312,1277.79724121094,1262.49426269531,1270.14575195312,1269688,"2013-03-27","BNLI"
1270.14575195312,1285.44873046875,1270.14575195312,1270.14575195312,428675,"2013-03-28","BNLI"
1285.44873046875,1285.44873046875,1262.49426269531,1285.44873046875,147683,"2013-04-01","BNLI"
1277.79724121094,1285.44873046875,1277.79724121094,1277.79724121094,326080,"2013-04-02","BNLI"
1285.44873046875,1285.44873046875,1277.79724121094,1285.44873046875,3,"2013-04-03","BNLI"
1285.44873046875,1293.10021972656,1285.44873046875,1285.44873046875,1360521,"2013-04-04","BNLI"
1293.10021972656,1300.75170898438,1285.44873046875,1293.10021972656,435209,"2013-04-05","BNLI"
1300.75170898438,1300.75170898438,1293.10021972656,1300.75170898438,429982,"2013-04-08","BNLI"
1285.44873046875,1308.40319824219,1285.44873046875,1285.44873046875,282298,"2013-04-09","BNLI"
1285.44873046875,1285.44873046875,1285.44873046875,1285.44873046875,154871,"2013-04-10","BNLI"
1293.10021972656,1300.75170898438,1293.10021972656,1293.10021972656,95406,"2013-04-11","BNLI"
1300.75170898438,1361.96350097656,1293.10021972656,1300.75170898438,622755,"2013-04-12","BNLI"
1308.40319824219,1308.40319824219,1300.75170898438,1308.40319824219,411031,"2013-04-15","BNLI"
1300.75170898438,1300.75170898438,1300.75170898438,1300.75170898438,24178,"2013-04-16","BNLI"
1300.75170898438,1300.75170898438,1293.10021972656,1300.75170898438,172515,"2013-04-17","BNLI"
1308.40319824219,1308.40319824219,1300.75170898438,1308.40319824219,244397,"2013-04-18","BNLI"
1323.70617675781,1339.00903320312,1323.70617675781,1323.70617675781,296021,"2013-04-19","BNLI"
1308.40319824219,1316.0546875,1300.75170898438,1308.40319824219,101287,"2013-04-22","BNLI"
1308.40319824219,1308.40319824219,1308.40319824219,1308.40319824219,0,"2013-04-23","BNLI"
1300.75170898438,1300.75170898438,1300.75170898438,1300.75170898438,40515,"2013-04-24","BNLI"
1300.75170898438,1316.0546875,1300.75170898438,1300.75170898438,148990,"2013-04-25","BNLI"
1285.44873046875,1300.75170898438,1285.44873046875,1300.75170898438,5,"2013-04-26","BNLI"
1285.44873046875,1300.75170898438,1285.44873046875,1300.75170898438,5,"2013-04-29","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1300.75170898438,239822,"2013-04-30","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1308.40319824219,5,"2013-05-01","BNLI"
1300.75170898438,1316.0546875,1300.75170898438,1316.0546875,5,"2013-05-02","BNLI"
1300.75170898438,1308.40319824219,1293.10021972656,1300.75170898438,812914,"2013-05-03","BNLI"
1300.75170898438,1316.0546875,1300.75170898438,1316.0546875,5,"2013-05-06","BNLI"
1316.0546875,1377.26647949219,1316.0546875,1354.31201171875,5,"2013-05-07","BNLI"
1361.96350097656,1361.96350097656,1354.31201171875,1354.31201171875,5,"2013-05-08","BNLI"
1354.31201171875,1361.96350097656,1354.31201171875,1354.31201171875,380318,"2013-05-10","BNLI"
1316.0546875,1339.00903320312,1316.0546875,1316.0546875,152258,"2013-05-13","BNLI"
1316.0546875,1316.0546875,1308.40319824219,1308.40319824219,5,"2013-05-14","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1308.40319824219,5,"2013-05-15","BNLI"
1308.40319824219,1308.40319824219,1300.75170898438,1308.40319824219,311050,"2013-05-16","BNLI"
1308.40319824219,1308.40319824219,1308.40319824219,1308.40319824219,807686,"2013-05-17","BNLI"
1316.0546875,1316.0546875,1308.40319824219,1308.40319824219,5,"2013-05-20","BNLI"
1308.40319824219,1308.40319824219,1300.75170898438,1300.75170898438,5,"2013-05-21","BNLI"
1300.75170898438,1308.40319824219,1262.49426269531,1300.75170898438,7201220,"2013-05-22","BNLI"
1300.75170898438,1300.75170898438,1300.75170898438,1300.75170898438,11096545,"2013-05-23","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1300.75170898438,285565,"2013-05-24","BNLI"
1300.75170898438,1300.75170898438,1300.75170898438,1300.75170898438,2832131,"2013-05-27","BNLI"
1300.75170898438,1300.75170898438,1300.75170898438,1300.75170898438,1025291,"2013-05-28","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1308.40319824219,5,"2013-05-29","BNLI"
1300.75170898438,1308.40319824219,1262.49426269531,1300.75170898438,439130,"2013-05-30","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1300.75170898438,1182777,"2013-05-31","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1308.40319824219,5,"2013-06-03","BNLI"
1308.40319824219,1331.35766601562,1300.75170898438,1331.35766601562,5,"2013-06-04","BNLI"
1323.70617675781,1323.70617675781,1300.75170898438,1308.40319824219,5,"2013-06-05","BNLI"
1300.75170898438,1308.40319824219,1300.75170898438,1308.40319824219,5,"2013-06-07","BNLI"
1308.40319824219,1316.0546875,1293.10021972656,1308.40319824219,1274263,"2013-06-10","BNLI"
1308.40319824219,1308.40319824219,1293.10021972656,1300.75170898438,5,"2013-06-11","BNLI"
1300.75170898438,1300.75170898438,1293.10021972656,1293.10021972656,5,"2013-06-12","BNLI"
1293.10021972656,1293.10021972656,1285.44873046875,1285.44873046875,5,"2013-06-13","BNLI"
1285.44873046875,1293.10021972656,1285.44873046875,1293.10021972656,5,"2013-06-14","BNLI"
1285.44873046875,1316.0546875,1285.44873046875,1316.0546875,5,"2013-06-17","BNLI"
1323.70617675781,1339.00903320312,1316.0546875,1316.0546875,5,"2013-06-18","BNLI"
1316.0546875,1316.0546875,1316.0546875,1316.0546875,134614,"2013-06-19","BNLI"
1300.75170898438,1300.75170898438,1293.10021972656,1300.75170898438,2067573,"2013-06-20","BNLI"
1285.44873046875,1293.10021972656,1277.79724121094,1293.10021972656,5,"2013-06-21","BNLI"
1277.79724121094,1293.10021972656,1262.49426269531,1293.10021972656,5,"2013-06-24","BNLI"
1262.49426269531,1293.10021972656,1262.49426269531,1293.10021972656,5,"2013-06-25","BNLI"
1262.49426269531,1293.10021972656,1247.19128417969,1262.49426269531,264001,"2013-06-26","BNLI"
1254.8427734375,1293.10021972656,1239.53979492188,1254.8427734375,135267,"2013-06-27","BNLI"
1262.49426269531,1262.49426269531,1262.49426269531,1262.49426269531,1306,"2013-06-28","BNLI"
1270.14575195312,1270.14575195312,1270.14575195312,1270.14575195312,1960,"2013-07-01","BNLI"
1270.14575195312,1277.79724121094,1270.14575195312,1277.79724121094,20910,"2013-07-02","BNLI"
1239.53979492188,1239.53979492188,1224.23693847656,1224.23693847656,211070,"2013-07-03","BNLI"
1224.23693847656,1224.23693847656,1216.58544921875,1224.23693847656,43782,"2013-07-04","BNLI"
1208.93395996094,1208.93395996094,1208.93395996094,1208.93395996094,13069,"2013-07-05","BNLI"
1185.9794921875,1224.23693847656,1185.9794921875,1224.23693847656,37247,"2013-07-08","BNLI"
1224.23693847656,1224.23693847656,1224.23693847656,1224.23693847656,37247,"2013-07-09","BNLI"
1224.23693847656,1262.49426269531,1224.23693847656,1224.23693847656,2689022,"2013-07-10","BNLI"
1224.23693847656,1224.23693847656,1224.23693847656,1224.23693847656,735151,"2013-07-11","BNLI"
1254.8427734375,1254.8427734375,1224.23693847656,1224.23693847656,726003,"2013-07-12","BNLI"
1254.8427734375,1262.49426269531,1224.23693847656,1239.53979492188,97366,"2013-07-15","BNLI"
1262.49426269531,1262.49426269531,1208.93395996094,1208.93395996094,2506050,"2013-07-16","BNLI"
1239.53979492188,1239.53979492188,1185.9794921875,1224.23693847656,68614,"2013-07-17","BNLI"
1239.53979492188,1239.53979492188,1224.23693847656,1239.53979492188,9802,"2013-07-18","BNLI"
1231.88830566406,1247.19128417969,1231.88830566406,1247.19128417969,15029,"2013-07-19","BNLI"
1247.19128417969,1247.19128417969,1247.19128417969,1247.19128417969,15029,"2013-07-22","BNLI"
1155.37353515625,1247.19128417969,1155.37353515625,1247.19128417969,35287,"2013-07-23","BNLI"
1224.23693847656,1239.53979492188,1163.02502441406,1239.53979492188,91485,"2013-07-24","BNLI"
1208.93395996094,1239.53979492188,1208.93395996094,1239.53979492188,23524,"2013-07-25","BNLI"
1239.53979492188,1239.53979492188,1239.53979492188,1239.53979492188,23524,"2013-07-26","BNLI"
1185.9794921875,1224.23693847656,1185.9794921875,1224.23693847656,39208,"2013-07-29","BNLI"
1224.23693847656,1224.23693847656,1185.9794921875,1208.93395996094,1352679,"2013-07-30","BNLI"
1239.53979492188,1239.53979492188,1239.53979492188,1239.53979492188,1960,"2013-07-31","BNLI"
1247.19128417969,1247.19128417969,1247.19128417969,1247.19128417969,1306,"2013-08-01","BNLI"
1224.23693847656,1224.23693847656,1224.23693847656,1224.23693847656,653,"2013-08-02","BNLI"
1185.9794921875,1239.53979492188,1185.9794921875,1239.53979492188,3920,"2013-08-12","BNLI"
1155.37353515625,1239.53979492188,1155.37353515625,1224.23693847656,45089,"2013-08-13","BNLI"
1201.28247070312,1239.53979492188,1201.28247070312,1239.53979492188,27445,"2013-08-14","BNLI"
1239.53979492188,1239.53979492188,1239.53979492188,1239.53979492188,27445,"2013-08-15","BNLI"
1201.28247070312,1224.23693847656,1201.28247070312,1224.23693847656,1960,"2013-08-16","BNLI"
1163.02502441406,1201.28247070312,1147.72204589844,1201.28247070312,67960,"2013-08-19","BNLI"
1163.02502441406,1163.02502441406,1071.20727539062,1155.37353515625,18950,"2013-08-20","BNLI"
1132.41906738281,1170.67651367188,1132.41906738281,1170.67651367188,1306,"2013-08-21","BNLI"
1147.72204589844,1193.63098144531,1147.72204589844,1185.9794921875,28099,"2013-08-22","BNLI"
1178.32800292969,1178.32800292969,1155.37353515625,1155.37353515625,65346,"2013-08-23","BNLI"
1178.32800292969,1185.9794921875,1132.41906738281,1132.41906738281,88218,"2013-08-26","BNLI"
1071.20727539062,1101.81323242188,1055.904296875,1101.81323242188,24178,"2013-08-27","BNLI"
1071.20727539062,1071.20727539062,1048.25280761719,1048.25280761719,9148,"2013-08-28","BNLI"
1063.55578613281,1063.55578613281,1063.55578613281,1063.55578613281,3267,"2013-08-29","BNLI"
1032.94982910156,1032.94982910156,956.43505859375,987.041015625,8543444,"2013-08-30","BNLI"
979.389526367188,1009.99542236328,964.086547851562,987.041015625,2429595,"2013-09-02","BNLI"
956.43505859375,1002.34393310547,956.43505859375,964.086547851562,45089,"2013-09-03","BNLI"
979.389526367188,979.389526367188,956.43505859375,956.43505859375,173169,"2013-09-04","BNLI"
971.738037109375,971.738037109375,941.132080078125,941.132080078125,214337,"2013-09-05","BNLI"
948.783569335938,956.43505859375,918.177673339844,933.480651855469,456774,"2013-09-06","BNLI"
948.783569335938,948.783569335938,925.829162597656,941.132080078125,133961,"2013-09-09","BNLI"
956.43505859375,964.086547851562,948.783569335938,956.43505859375,335229,"2013-09-10","BNLI"
979.389526367188,987.041015625,964.086547851562,964.086547851562,200614,"2013-09-11","BNLI"
971.738037109375,987.041015625,971.738037109375,979.389526367188,94099,"2013-09-12","BNLI"
987.041015625,1002.34393310547,979.389526367188,979.389526367188,970400,"2013-09-13","BNLI"
987.041015625,1009.99542236328,987.041015625,1002.34393310547,159446,"2013-09-16","BNLI"
994.692443847656,1002.34393310547,979.389526367188,1002.34393310547,132000,"2013-09-17","BNLI"
994.692443847656,1071.20727539062,987.041015625,1048.25280761719,1080183,"2013-09-18","BNLI"
1048.25280761719,1124.767578125,1048.25280761719,1124.767578125,699211,"2013-09-19","BNLI"
1117.1162109375,1117.1162109375,1078.85876464844,1117.1162109375,241783,"2013-09-20","BNLI"
1078.85876464844,1124.767578125,1071.20727539062,1124.767578125,412338,"2013-09-23","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,145069,"2013-09-24","BNLI"
1109.46472167969,1109.46472167969,1055.904296875,1055.904296875,52930,"2013-09-25","BNLI"
1048.25280761719,1055.904296875,1048.25280761719,1055.904296875,1960,"2013-09-26","BNLI"
1055.904296875,1055.904296875,1055.904296875,1055.904296875,1960,"2013-09-27","BNLI"
1017.64691162109,1055.904296875,1017.64691162109,1055.904296875,7841,"2013-09-30","BNLI"
1048.25280761719,1048.25280761719,1032.94982910156,1032.94982910156,16336,"2013-10-01","BNLI"
1032.94982910156,1032.94982910156,1032.94982910156,1032.94982910156,16336,"2013-10-02","BNLI"
1040.60131835938,1040.60131835938,1032.94982910156,1032.94982910156,19604,"2013-10-03","BNLI"
1017.64691162109,1017.64691162109,1017.64691162109,1017.64691162109,6534,"2013-10-04","BNLI"
1009.99542236328,1017.64691162109,1009.99542236328,1017.64691162109,250278,"2013-10-07","BNLI"
1040.60131835938,1063.55578613281,1040.60131835938,1063.55578613281,20910,"2013-10-08","BNLI"
1063.55578613281,1071.20727539062,1063.55578613281,1071.20727539062,20910,"2013-10-09","BNLI"
1071.20727539062,1071.20727539062,1071.20727539062,1071.20727539062,20910,"2013-10-10","BNLI"
1063.55578613281,1063.55578613281,1063.55578613281,1063.55578613281,1960,"2013-10-11","BNLI"
1094.16174316406,1094.16174316406,1071.20727539062,1071.20727539062,1306,"2013-10-16","BNLI"
1094.16174316406,1094.16174316406,1094.16174316406,1094.16174316406,46396,"2013-10-17","BNLI"
1094.16174316406,1124.767578125,1094.16174316406,1124.767578125,172515,"2013-10-18","BNLI"
1124.767578125,1124.767578125,1071.20727539062,1071.20727539062,3160826,"2013-10-21","BNLI"
1094.16174316406,1094.16174316406,1086.51025390625,1094.16174316406,174476,"2013-10-22","BNLI"
1094.16174316406,1109.46472167969,1071.20727539062,1109.46472167969,1557214,"2013-10-23","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,653,"2013-10-24","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,653,"2013-10-25","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,6534,"2013-10-28","BNLI"
1078.85876464844,1078.85876464844,1078.85876464844,1078.85876464844,144416,"2013-10-29","BNLI"
1078.85876464844,1086.51025390625,1078.85876464844,1086.51025390625,1101747,"2013-10-30","BNLI"
1086.51025390625,1086.51025390625,1078.85876464844,1086.51025390625,687448,"2013-10-31","BNLI"
1086.51025390625,1086.51025390625,1086.51025390625,1086.51025390625,432596,"2013-11-01","BNLI"
1086.51025390625,1086.51025390625,1086.51025390625,1086.51025390625,305823,"2013-11-04","BNLI"
1086.51025390625,1101.81323242188,1086.51025390625,1101.81323242188,184278,"2013-11-06","BNLI"
1109.46472167969,1109.46472167969,1109.46472167969,1109.46472167969,35940,"2013-11-07","BNLI"
1109.46472167969,1109.46472167969,1071.20727539062,1094.16174316406,27445,"2013-11-08","BNLI"
1086.51025390625,1101.81323242188,1086.51025390625,1101.81323242188,20910,"2013-11-11","BNLI"
1086.51025390625,1101.81323242188,1086.51025390625,1101.81323242188,323466,"2013-11-12","BNLI"
1040.60131835938,1109.46472167969,1040.60131835938,1109.46472167969,682874,"2013-11-13","BNLI"
1109.46472167969,1109.46472167969,1109.46472167969,1109.46472167969,682874,"2013-11-14","BNLI"
1109.46472167969,1109.46472167969,1109.46472167969,1109.46472167969,682874,"2013-11-15","BNLI"
1109.46472167969,1109.46472167969,1109.46472167969,1109.46472167969,682874,"2013-11-18","BNLI"
1040.60131835938,1078.85876464844,1040.60131835938,1048.25280761719,88871,"2013-11-19","BNLI"
1055.904296875,1063.55578613281,1055.904296875,1063.55578613281,12415,"2013-11-20","BNLI"
1071.20727539062,1071.20727539062,1032.94982910156,1032.94982910156,439130,"2013-11-21","BNLI"
1032.94982910156,1032.94982910156,1032.94982910156,1032.94982910156,19604,"2013-11-22","BNLI"
1032.94982910156,1032.94982910156,1002.34393310547,1032.94982910156,78416,"2013-11-25","BNLI"
1002.34393310547,1032.94982910156,1002.34393310547,1032.94982910156,1960,"2013-11-26","BNLI"
1032.94982910156,1032.94982910156,1032.94982910156,1032.94982910156,1960,"2013-11-27","BNLI"
1002.34393310547,1017.64691162109,1002.34393310547,1002.34393310547,109129,"2013-11-28","BNLI"
979.389526367188,1009.99542236328,979.389526367188,987.041015625,33980,"2013-11-29","BNLI"
994.692443847656,1017.64691162109,994.692443847656,1017.64691162109,2613,"2013-12-02","BNLI"
1009.99542236328,1009.99542236328,1009.99542236328,1009.99542236328,653,"2013-12-03","BNLI"
1009.99542236328,1009.99542236328,979.389526367188,994.692443847656,41168,"2013-12-04","BNLI"
979.389526367188,994.692443847656,979.389526367188,994.692443847656,36594,"2013-12-05","BNLI"
1002.34393310547,1002.34393310547,941.132080078125,994.692443847656,13722,"2013-12-06","BNLI"
948.783569335938,987.041015625,948.783569335938,987.041015625,3267,"2013-12-09","BNLI"
979.389526367188,979.389526367188,971.738037109375,979.389526367188,23524,"2013-12-10","BNLI"
987.041015625,987.041015625,948.783569335938,956.43505859375,48356,"2013-12-11","BNLI"
964.086547851562,971.738037109375,948.783569335938,948.783569335938,53584,"2013-12-12","BNLI"
971.738037109375,987.041015625,948.783569335938,956.43505859375,65346,"2013-12-13","BNLI"
941.132080078125,941.132080078125,941.132080078125,941.132080078125,16990,"2013-12-16","BNLI"
971.738037109375,971.738037109375,941.132080078125,964.086547851562,98673,"2013-12-17","BNLI"
964.086547851562,971.738037109375,941.132080078125,964.086547851562,18950,"2013-12-18","BNLI"
964.086547851562,964.086547851562,948.783569335938,956.43505859375,2919696,"2013-12-19","BNLI"
964.086547851562,964.086547851562,948.783569335938,964.086547851562,29406,"2013-12-20","BNLI"
971.738037109375,971.738037109375,948.783569335938,956.43505859375,86257,"2013-12-23","BNLI"
964.086547851562,964.086547851562,964.086547851562,964.086547851562,2613,"2013-12-24","BNLI"
971.738037109375,971.738037109375,971.738037109375,971.738037109375,5881,"2013-12-27","BNLI"
950.91455078125,973.920532226562,950.91455078125,966.251892089844,10432,"2013-12-30","BNLI"
981.589233398438,981.589233398438,981.589233398438,981.589233398438,1304,"2014-01-02","BNLI"
981.589233398438,989.257873535156,943.245910644531,989.257873535156,126488,"2014-01-03","BNLI"
973.920532226562,973.920532226562,943.245910644531,958.583190917969,23863,"2014-01-06","BNLI"
958.583190917969,958.583190917969,947.080200195312,958.583190917969,118925,"2014-01-07","BNLI"
954.748901367188,958.583190917969,950.91455078125,958.583190917969,35729,"2014-01-08","BNLI"
958.583190917969,958.583190917969,947.080200195312,950.91455078125,400330,"2014-01-09","BNLI"
950.91455078125,958.583190917969,950.91455078125,958.583190917969,83065,"2014-01-10","BNLI"
954.748901367188,954.748901367188,947.080200195312,954.748901367188,1253412,"2014-01-13","BNLI"
954.748901367188,954.748901367188,950.91455078125,954.748901367188,74980,"2014-01-15","BNLI"
950.91455078125,954.748901367188,947.080200195312,950.91455078125,104711,"2014-01-16","BNLI"
958.583190917969,981.589233398438,958.583190917969,973.920532226562,363426,"2014-01-17","BNLI"
981.589233398438,981.589233398438,966.251892089844,977.7548828125,59853,"2014-01-20","BNLI"
981.589233398438,996.926574707031,981.589233398438,989.257873535156,882682,"2014-01-21","BNLI"
989.257873535156,1004.59521484375,989.257873535156,1004.59521484375,90889,"2014-01-22","BNLI"
973.920532226562,996.926574707031,973.920532226562,989.257873535156,23341,"2014-01-23","BNLI"
985.423522949219,989.257873535156,973.920532226562,985.423522949219,13952,"2014-01-24","BNLI"
977.7548828125,981.589233398438,977.7548828125,981.589233398438,3912,"2014-01-27","BNLI"
977.7548828125,981.589233398438,958.583190917969,977.7548828125,56463,"2014-01-28","BNLI"
966.251892089844,970.086242675781,958.583190917969,970.086242675781,212292,"2014-01-29","BNLI"
950.91455078125,966.251892089844,950.91455078125,966.251892089844,18386,"2014-01-30","BNLI"
958.583190917969,966.251892089844,947.080200195312,966.251892089844,10953,"2014-02-03","BNLI"
950.91455078125,958.583190917969,927.908569335938,950.91455078125,17604,"2014-02-04","BNLI"
954.748901367188,954.748901367188,950.91455078125,950.91455078125,26732,"2014-02-05","BNLI"
950.91455078125,962.417541503906,935.577209472656,962.417541503906,27253,"2014-02-06","BNLI"
966.251892089844,966.251892089844,950.91455078125,962.417541503906,10040,"2014-02-07","BNLI"
966.251892089844,973.920532226562,939.411560058594,939.411560058594,84369,"2014-02-10","BNLI"
950.91455078125,954.748901367188,943.245910644531,954.748901367188,12388,"2014-02-11","BNLI"
958.583190917969,962.417541503906,943.245910644531,958.583190917969,31426,"2014-02-12","BNLI"
962.417541503906,962.417541503906,947.080200195312,947.080200195312,80196,"2014-02-13","BNLI"
958.583190917969,962.417541503906,958.583190917969,958.583190917969,76414,"2014-02-14","BNLI"
950.91455078125,958.583190917969,935.577209472656,943.245910644531,974615,"2014-02-17","BNLI"
939.411560058594,947.080200195312,935.577209472656,939.411560058594,738850,"2014-02-18","BNLI"
939.411560058594,950.91455078125,935.577209472656,950.91455078125,859601,"2014-02-19","BNLI"
947.080200195312,954.748901367188,943.245910644531,950.91455078125,37555,"2014-02-20","BNLI"
947.080200195312,966.251892089844,947.080200195312,954.748901367188,237720,"2014-02-21","BNLI"
958.583190917969,966.251892089844,947.080200195312,958.583190917969,238503,"2014-02-24","BNLI"
966.251892089844,966.251892089844,958.583190917969,958.583190917969,23732,"2014-02-25","BNLI"
966.251892089844,970.086242675781,958.583190917969,966.251892089844,203946,"2014-02-26","BNLI"
966.251892089844,970.086242675781,958.583190917969,966.251892089844,158306,"2014-02-27","BNLI"
962.417541503906,970.086242675781,962.417541503906,970.086242675781,68460,"2014-02-28","BNLI"
958.583190917969,962.417541503906,950.91455078125,962.417541503906,237329,"2014-03-03","BNLI"
958.583190917969,958.583190917969,958.583190917969,958.583190917969,782,"2014-03-04","BNLI"
966.251892089844,973.920532226562,962.417541503906,970.086242675781,174345,"2014-03-05","BNLI"
977.7548828125,996.926574707031,970.086242675781,996.926574707031,477006,"2014-03-06","BNLI"
996.926574707031,1035.26989746094,989.257873535156,1031.435546875,337477,"2014-03-07","BNLI"
1035.26989746094,1073.61315917969,970.086242675781,1016.09820556641,316613,"2014-03-10","BNLI"
1054.44152832031,1054.44152832031,993.092224121094,1016.09820556641,55159,"2014-03-11","BNLI"
977.7548828125,1019.93255615234,977.7548828125,1019.93255615234,140572,"2014-03-12","BNLI"
996.926574707031,1019.93255615234,989.257873535156,1012.26385498047,113970,"2014-03-13","BNLI"
989.257873535156,1019.93255615234,989.257873535156,1019.93255615234,52942,"2014-03-14","BNLI"
1012.26385498047,1031.435546875,989.257873535156,1000.76086425781,1367904,"2014-03-17","BNLI"
1019.93255615234,1042.93859863281,1004.59521484375,1031.435546875,512735,"2014-03-18","BNLI"
1042.93859863281,1050.60717773438,1027.60119628906,1031.435546875,139920,"2014-03-19","BNLI"
1027.60119628906,1027.60119628906,1000.76086425781,1023.76690673828,170825,"2014-03-20","BNLI"
1031.435546875,1042.93859863281,1027.60119628906,1039.10424804688,203294,"2014-03-21","BNLI"
1023.76690673828,1031.435546875,1019.93255615234,1019.93255615234,55550,"2014-03-24","BNLI"
1019.93255615234,1023.76690673828,1004.59521484375,1019.93255615234,288837,"2014-03-25","BNLI"
1019.93255615234,1035.26989746094,1012.26385498047,1031.435546875,192993,"2014-03-26","BNLI"
1035.26989746094,1046.77282714844,1035.26989746094,1046.77282714844,322481,"2014-03-27","BNLI"
1046.77282714844,1058.27587890625,1042.93859863281,1050.60717773438,405546,"2014-03-28","BNLI"
1054.44152832031,1058.27587890625,1035.26989746094,1054.44152832031,152699,"2014-04-01","BNLI"
1054.44152832031,1058.27587890625,1016.09820556641,1050.60717773438,37555,"2014-04-02","BNLI"
1054.44152832031,1054.44152832031,1027.60119628906,1031.435546875,10692,"2014-04-03","BNLI"
1031.435546875,1031.435546875,1019.93255615234,1031.435546875,118534,"2014-04-04","BNLI"
1031.435546875,1031.435546875,1023.76690673828,1031.435546875,200947,"2014-04-07","BNLI"
1027.60119628906,1031.435546875,1016.09820556641,1023.76690673828,88020,"2014-04-08","BNLI"
1023.76690673828,1023.76690673828,1023.76690673828,1023.76690673828,0,"2014-04-09","BNLI"
1012.26385498047,1035.26989746094,1008.42956542969,1012.26385498047,224419,"2014-04-10","BNLI"
1008.42956542969,1031.435546875,1008.42956542969,1031.435546875,330696,"2014-04-11","BNLI"
1016.09820556641,1046.77282714844,1012.26385498047,1039.10424804688,296661,"2014-04-14","BNLI"
1023.76690673828,1042.93859863281,1023.76690673828,1042.93859863281,24124,"2014-04-15","BNLI"
1050.60717773438,1054.44152832031,1031.435546875,1050.60717773438,63113,"2014-04-16","BNLI"
1054.44152832031,1054.44152832031,1035.26989746094,1050.60717773438,16300,"2014-04-17","BNLI"
1046.77282714844,1062.11022949219,1046.77282714844,1062.11022949219,99104,"2014-04-21","BNLI"
1050.60717773438,1054.44152832031,1046.77282714844,1046.77282714844,101451,"2014-04-22","BNLI"
1042.93859863281,1054.44152832031,1035.26989746094,1050.60717773438,32860,"2014-04-23","BNLI"
1042.93859863281,1058.27587890625,1035.26989746094,1054.44152832031,94279,"2014-04-24","BNLI"
1054.44152832031,1054.44152832031,1050.60717773438,1054.44152832031,22428,"2014-04-25","BNLI"
1019.93255615234,1050.60717773438,1000.76086425781,1012.26385498047,119707,"2014-04-28","BNLI"
1035.26989746094,1035.26989746094,1000.76086425781,1027.60119628906,80978,"2014-04-29","BNLI"
1027.60119628906,1027.60119628906,1027.60119628906,1027.60119628906,1304,"2014-04-30","BNLI"
1050.60717773438,1058.27587890625,1023.76690673828,1042.93859863281,40945,"2014-05-02","BNLI"
1039.10424804688,1039.10424804688,1012.26385498047,1035.26989746094,15778,"2014-05-05","BNLI"
1012.26385498047,1031.435546875,1008.42956542969,1008.42956542969,121272,"2014-05-06","BNLI"
1031.435546875,1035.26989746094,1031.435546875,1031.435546875,68460,"2014-05-07","BNLI"
1008.42956542969,1027.60119628906,1004.59521484375,1023.76690673828,96887,"2014-05-08","BNLI"
1027.60119628906,1027.60119628906,1027.60119628906,1027.60119628906,22950,"2014-05-09","BNLI"
1027.60119628906,1035.26989746094,1027.60119628906,1035.26989746094,146309,"2014-05-12","BNLI"
1039.10424804688,1039.10424804688,1035.26989746094,1035.26989746094,3781,"2014-05-13","BNLI"
1035.26989746094,1039.10424804688,1000.76086425781,1031.435546875,158828,"2014-05-14","BNLI"
1000.76086425781,1027.60119628906,1000.76086425781,1027.60119628906,33513,"2014-05-16","BNLI"
1019.93255615234,1027.60119628906,1008.42956542969,1019.93255615234,46553,"2014-05-19","BNLI"
1000.76086425781,1012.26385498047,1000.76086425781,1000.76086425781,134573,"2014-05-20","BNLI"
1012.26385498047,1016.09820556641,996.926574707031,1012.26385498047,29861,"2014-05-21","BNLI"
1019.93255615234,1019.93255615234,1008.42956542969,1019.93255615234,63896,"2014-05-22","BNLI"
1027.60119628906,1035.26989746094,996.926574707031,1027.60119628906,405155,"2014-05-23","BNLI"
1027.60119628906,1027.60119628906,1019.93255615234,1027.60119628906,23732,"2014-05-26","BNLI"
1027.60119628906,1027.60119628906,1004.59521484375,1027.60119628906,2216,"2014-05-28","BNLI"
1023.76690673828,1023.76690673828,1019.93255615234,1023.76690673828,19560,"2014-05-30","BNLI"
1023.76690673828,1023.76690673828,1000.76086425781,1023.76690673828,2868,"2014-06-02","BNLI"
1023.76690673828,1023.76690673828,1023.76690673828,1023.76690673828,4824,"2014-06-03","BNLI"
1023.76690673828,1023.76690673828,1023.76690673828,1023.76690673828,391,"2014-06-04","BNLI"
1019.93255615234,1019.93255615234,1004.59521484375,1019.93255615234,72763,"2014-06-05","BNLI"
1023.76690673828,1023.76690673828,989.257873535156,1023.76690673828,203816,"2014-06-06","BNLI"
1019.93255615234,1023.76690673828,996.926574707031,1019.93255615234,1043,"2014-06-09","BNLI"
1019.93255615234,1019.93255615234,1016.09820556641,1019.93255615234,3912,"2014-06-10","BNLI"
1019.93255615234,1019.93255615234,1000.76086425781,1019.93255615234,3129,"2014-06-11","BNLI"
1023.76690673828,1023.76690673828,1023.76690673828,1023.76690673828,260,"2014-06-12","BNLI"
1023.76690673828,1023.76690673828,1023.76690673828,1023.76690673828,0,"2014-06-13","BNLI"
1023.76690673828,1023.76690673828,1019.93255615234,1023.76690673828,260,"2014-06-16","BNLI"
1019.93255615234,1019.93255615234,985.423522949219,1019.93255615234,4042,"2014-06-17","BNLI"
1019.93255615234,1019.93255615234,1019.93255615234,1019.93255615234,0,"2014-06-18","BNLI"
1012.26385498047,1016.09820556641,989.257873535156,1012.26385498047,97800,"2014-06-19","BNLI"
993.092224121094,1016.09820556641,989.257873535156,993.092224121094,134964,"2014-06-20","BNLI"
996.926574707031,1019.93255615234,996.926574707031,996.926574707031,521,"2014-06-23","BNLI"
996.926574707031,1016.09820556641,981.589233398438,996.926574707031,1043,"2014-06-24","BNLI"
993.092224121094,1016.09820556641,977.7548828125,993.092224121094,652,"2014-06-25","BNLI"
1000.76086425781,1000.76086425781,958.583190917969,1000.76086425781,68721,"2014-06-26","BNLI"
1000.76086425781,1000.76086425781,966.251892089844,1000.76086425781,1173,"2014-06-27","BNLI"
1000.76086425781,1004.59521484375,973.920532226562,1000.76086425781,56593,"2014-06-30","BNLI"
996.926574707031,1000.76086425781,977.7548828125,996.926574707031,32600,"2014-07-01","BNLI"
1008.42956542969,1008.42956542969,996.926574707031,1008.42956542969,34425,"2014-07-02","BNLI"
1012.26385498047,1012.26385498047,1008.42956542969,1012.26385498047,317395,"2014-07-03","BNLI"
1019.93255615234,1019.93255615234,1008.42956542969,1019.93255615234,108623,"2014-07-04","BNLI"
1016.09820556641,1023.76690673828,1008.42956542969,1016.09820556641,91150,"2014-07-07","BNLI"
1019.93255615234,1023.76690673828,1008.42956542969,1019.93255615234,137964,"2014-07-08","BNLI"
1019.93255615234,1019.93255615234,1019.93255615234,1019.93255615234,0,"2014-07-09","BNLI"
1027.60119628906,1035.26989746094,1023.76690673828,1027.60119628906,255715,"2014-07-10","BNLI"
1039.10424804688,1042.93859863281,1027.60119628906,1039.10424804688,811744,"2014-07-11","BNLI"
1046.77282714844,1108.12219238281,1035.26989746094,1046.77282714844,669347,"2014-07-14","BNLI"
1050.60717773438,1050.60717773438,1042.93859863281,1050.60717773438,608710,"2014-07-15","BNLI"
1054.44152832031,1054.44152832031,1046.77282714844,1054.44152832031,254151,"2014-07-16","BNLI"
1050.60717773438,1058.27587890625,1046.77282714844,1050.60717773438,341389,"2014-07-17","BNLI"
1050.60717773438,1054.44152832031,1046.77282714844,1050.60717773438,138746,"2014-07-18","BNLI"
1046.77282714844,1054.44152832031,1046.77282714844,1046.77282714844,681735,"2014-07-21","BNLI"
1046.77282714844,1054.44152832031,1046.77282714844,1046.77282714844,893375,"2014-07-22","BNLI"
1058.27587890625,1058.27587890625,1046.77282714844,1058.27587890625,39120,"2014-07-23","BNLI"
1046.77282714844,1065.94458007812,1046.77282714844,1046.77282714844,6650,"2014-07-24","BNLI"
1058.27587890625,1058.27587890625,1046.77282714844,1058.27587890625,229635,"2014-07-25","BNLI"
1058.27587890625,1073.61315917969,1054.44152832031,1058.27587890625,204729,"2014-08-04","BNLI"
1046.77282714844,1050.60717773438,1046.77282714844,1046.77282714844,383899,"2014-08-05","BNLI"
1046.77282714844,1046.77282714844,1046.77282714844,1046.77282714844,0,"2014-08-06","BNLI"
1050.60717773438,1050.60717773438,1004.59521484375,1050.60717773438,1043,"2014-08-07","BNLI"
1058.27587890625,1058.27587890625,1042.93859863281,1058.27587890625,646135,"2014-08-08","BNLI"
1058.27587890625,1058.27587890625,1042.93859863281,1058.27587890625,2999,"2014-08-11","BNLI"
1058.27587890625,1058.27587890625,1027.60119628906,1058.27587890625,5346,"2014-08-12","BNLI"
1058.27587890625,1058.27587890625,1027.60119628906,1058.27587890625,260,"2014-08-13","BNLI"
1058.27587890625,1058.27587890625,1054.44152832031,1058.27587890625,1434,"2014-08-14","BNLI"
1058.27587890625,1058.27587890625,1054.44152832031,1058.27587890625,27384,"2014-08-15","BNLI"
1054.44152832031,1054.44152832031,1035.26989746094,1054.44152832031,10953,"2014-08-18","BNLI"
1050.60717773438,1050.60717773438,1050.60717773438,1050.60717773438,2086,"2014-08-19","BNLI"
1058.27587890625,1058.27587890625,1058.27587890625,1058.27587890625,130,"2014-08-20","BNLI"
1058.27587890625,1058.27587890625,1058.27587890625,1058.27587890625,0,"2014-08-21","BNLI"
1046.77282714844,1058.27587890625,1012.26385498047,1046.77282714844,276580,"2014-08-22","BNLI"
1050.60717773438,1054.44152832031,1046.77282714844,1050.60717773438,616795,"2014-08-25","BNLI"
1054.44152832031,1054.44152832031,1054.44152832031,1054.44152832031,130,"2014-08-26","BNLI"
1062.11022949219,1065.94458007812,1058.27587890625,1062.11022949219,223115,"2014-08-27","BNLI"
1081.28186035156,1081.28186035156,1065.94458007812,1081.28186035156,315961,"2014-08-28","BNLI"
1073.61315917969,1088.95056152344,1073.61315917969,1073.61315917969,652,"2014-08-29","BNLI"
1073.61315917969,1073.61315917969,1054.44152832031,1073.61315917969,37033,"2014-09-01","BNLI"
1073.61315917969,1073.61315917969,1058.27587890625,1073.61315917969,45770,"2014-09-02","BNLI"
1073.61315917969,1073.61315917969,1065.94458007812,1073.61315917969,107189,"2014-09-03","BNLI"
1081.28186035156,1088.95056152344,1081.28186035156,1081.28186035156,67286,"2014-09-04","BNLI"
1096.619140625,1142.63122558594,1081.28186035156,1096.619140625,199773,"2014-09-05","BNLI"
1111.95654296875,1119.62524414062,1104.28784179688,1111.95654296875,221420,"2014-09-08","BNLI"
1123.45947265625,1127.29382324219,1111.95654296875,1123.45947265625,142658,"2014-09-09","BNLI"
1123.45947265625,1123.45947265625,1111.95654296875,1123.45947265625,107971,"2014-09-10","BNLI"
1111.95654296875,1123.45947265625,1111.95654296875,1111.95654296875,46161,"2014-09-11","BNLI"
1123.45947265625,1123.45947265625,1115.79089355469,1123.45947265625,28818,"2014-09-12","BNLI"
1111.95654296875,1123.45947265625,1111.95654296875,1111.95654296875,173824,"2014-09-15","BNLI"
1115.79089355469,1115.79089355469,1111.95654296875,1115.79089355469,721507,"2014-09-16","BNLI"
1123.45947265625,1127.29382324219,1111.95654296875,1123.45947265625,383378,"2014-09-17","BNLI"
1138.796875,1138.796875,1123.45947265625,1138.796875,365774,"2014-09-18","BNLI"
1169.47155761719,1226.98657226562,1138.796875,1169.47155761719,472050,"2014-09-19","BNLI"
1169.47155761719,1188.64318847656,1169.47155761719,1169.47155761719,27644,"2014-09-22","BNLI"
1150.2998046875,1169.47155761719,1150.2998046875,1150.2998046875,108754,"2014-09-23","BNLI"
1157.96850585938,1157.96850585938,1150.2998046875,1157.96850585938,38468,"2014-09-24","BNLI"
1150.2998046875,1150.2998046875,1150.2998046875,1150.2998046875,327697,"2014-09-25","BNLI"
1150.2998046875,1150.2998046875,1134.96252441406,1150.2998046875,286360,"2014-09-26","BNLI"
1142.63122558594,1150.2998046875,1142.63122558594,1142.63122558594,191949,"2014-09-29","BNLI"
1142.63122558594,1142.63122558594,1142.63122558594,1142.63122558594,302399,"2014-09-30","BNLI"
1154.13415527344,1154.13415527344,1134.96252441406,1154.13415527344,243849,"2014-10-01","BNLI"
1146.46557617188,1150.2998046875,1134.96252441406,1146.46557617188,146309,"2014-10-02","BNLI"
1138.796875,1142.63122558594,1134.96252441406,1138.796875,97800,"2014-10-03","BNLI"
1142.63122558594,1142.63122558594,1134.96252441406,1142.63122558594,55420,"2014-10-06","BNLI"
1142.63122558594,1142.63122558594,1134.96252441406,1142.63122558594,296661,"2014-10-07","BNLI"
1142.63122558594,1142.63122558594,1138.796875,1142.63122558594,455620,"2014-10-08","BNLI"
1142.63122558594,1150.2998046875,1142.63122558594,1142.63122558594,635964,"2014-10-09","BNLI"
1138.796875,1142.63122558594,1138.796875,1138.796875,221681,"2014-10-10","BNLI"
1138.796875,1138.796875,1134.96252441406,1138.796875,52942,"2014-10-13","BNLI"
1138.796875,1138.796875,1131.12817382812,1138.796875,222854,"2014-10-14","BNLI"
1138.796875,1138.796875,1131.12817382812,1138.796875,62722,"2014-10-15","BNLI"
1142.63122558594,1142.63122558594,1131.12817382812,1142.63122558594,104320,"2014-10-16","BNLI"
1138.796875,1138.796875,1131.12817382812,1138.796875,101712,"2014-10-17","BNLI"
1138.796875,1138.796875,1138.796875,1138.796875,782,"2014-10-20","BNLI"
1138.796875,1138.796875,1131.12817382812,1138.796875,966269,"2014-10-21","BNLI"
1131.12817382812,1138.796875,1127.29382324219,1131.12817382812,2624315,"2014-10-22","BNLI"
1127.29382324219,1131.12817382812,1127.29382324219,1127.29382324219,370468,"2014-10-23","BNLI"
1127.29382324219,1127.29382324219,1127.29382324219,1127.29382324219,0,"2014-10-24","BNLI"
1138.796875,1138.796875,1119.62524414062,1138.796875,156220,"2014-10-27","BNLI"
1123.45947265625,1123.45947265625,1123.45947265625,1123.45947265625,1631965,"2014-10-28","BNLI"
1123.45947265625,1127.29382324219,1119.62524414062,1123.45947265625,4564,"2014-10-29","BNLI"
1138.796875,1138.796875,1138.796875,1138.796875,130,"2014-10-30","BNLI"
1134.96252441406,1138.796875,1119.62524414062,1134.96252441406,69112,"2014-10-31","BNLI"
1119.62524414062,1119.62524414062,1119.62524414062,1119.62524414062,341910,"2014-11-03","BNLI"
1119.62524414062,1131.12817382812,1119.62524414062,1119.62524414062,727245,"2014-11-04","BNLI"
1119.62524414062,1119.62524414062,1119.62524414062,1119.62524414062,32600,"2014-11-05","BNLI"
1119.62524414062,1127.29382324219,1119.62524414062,1119.62524414062,154394,"2014-11-06","BNLI"
1119.62524414062,1119.62524414062,1111.95654296875,1119.62524414062,104451,"2014-11-07","BNLI"
1111.95654296875,1119.62524414062,1111.95654296875,1111.95654296875,78762,"2014-11-10","BNLI"
1115.79089355469,1115.79089355469,1115.79089355469,1115.79089355469,2999,"2014-11-11","BNLI"
1119.62524414062,1119.62524414062,1111.95654296875,1119.62524414062,1043,"2014-11-12","BNLI"
1115.79089355469,1115.79089355469,1115.79089355469,1115.79089355469,130,"2014-11-13","BNLI"
1119.62524414062,1119.62524414062,1115.79089355469,1119.62524414062,13952,"2014-11-14","BNLI"
1119.62524414062,1119.62524414062,1119.62524414062,1119.62524414062,8997,"2014-11-17","BNLI"
1115.79089355469,1115.79089355469,1115.79089355469,1115.79089355469,2608,"2014-11-18","BNLI"
1111.95654296875,1111.95654296875,1111.95654296875,1111.95654296875,521,"2014-11-19","BNLI"
1115.79089355469,1115.79089355469,1115.79089355469,1115.79089355469,19560,"2014-11-20","BNLI"
1123.45947265625,1131.12817382812,1123.45947265625,1123.45947265625,27384,"2014-11-21","BNLI"
1134.96252441406,1134.96252441406,1131.12817382812,1134.96252441406,48900,"2014-11-24","BNLI"
1134.96252441406,1134.96252441406,1134.96252441406,1134.96252441406,7824,"2014-11-25","BNLI"
1142.63122558594,1203.98046875,1134.96252441406,1142.63122558594,41206,"2014-11-26","BNLI"
1196.31188964844,1203.98046875,1173.30590820312,1196.31188964844,188950,"2014-11-27","BNLI"
1196.31188964844,1203.98046875,1188.64318847656,1196.31188964844,70677,"2014-11-28","BNLI"
1196.31188964844,1196.31188964844,1157.96850585938,1173.30590820312,39902,"2014-12-01","BNLI"
1173.30590820312,1196.31188964844,1173.30590820312,1188.64318847656,139007,"2014-12-02","BNLI"
1180.97448730469,1188.64318847656,1180.97448730469,1188.64318847656,76545,"2014-12-03","BNLI"
1173.30590820312,1184.80883789062,1173.30590820312,1184.80883789062,6650,"2014-12-04","BNLI"
1188.64318847656,1188.64318847656,1184.80883789062,1188.64318847656,1059636,"2014-12-05","BNLI"
1188.64318847656,1188.64318847656,1177.14013671875,1188.64318847656,161436,"2014-12-08","BNLI"
1157.96850585938,1157.96850585938,1157.96850585938,1157.96850585938,11214,"2014-12-09","BNLI"
1150.2998046875,1184.80883789062,1150.2998046875,1173.30590820312,19951,"2014-12-10","BNLI"
1188.64318847656,1188.64318847656,1188.64318847656,1188.64318847656,130,"2014-12-11","BNLI"
1188.64318847656,1188.64318847656,1150.2998046875,1157.96850585938,1158610,"2014-12-12","BNLI"
1150.2998046875,1161.80285644531,1150.2998046875,1161.80285644531,28427,"2014-12-15","BNLI"
1146.46557617188,1161.80285644531,1146.46557617188,1161.80285644531,8215,"2014-12-16","BNLI"
1146.46557617188,1161.80285644531,1146.46557617188,1161.80285644531,7824,"2014-12-17","BNLI"
1161.80285644531,1161.80285644531,1161.80285644531,1161.80285644531,0,"2014-12-18","BNLI"
1150.2998046875,1180.97448730469,1142.63122558594,1180.97448730469,7432,"2014-12-19","BNLI"
1180.97448730469,1180.97448730469,1180.97448730469,1180.97448730469,0,"2014-12-22","BNLI"
1142.63122558594,1188.64318847656,1142.63122558594,1150.2998046875,5607,"2014-12-23","BNLI"
1154.13415527344,1165.63720703125,1154.13415527344,1157.96850585938,18647,"2014-12-24","BNLI"
1157.96850585938,1157.96850585938,1150.2998046875,1150.2998046875,15648,"2014-12-29","BNLI"
1150.2998046875,1173.30590820312,1150.2998046875,1154.13415527344,2081718,"2014-12-30","BNLI"
1150.2998046875,1165.63720703125,1150.2998046875,1161.80285644531,872772,"2015-01-02","BNLI"
1157.96850585938,1161.80285644531,1157.96850585938,1157.96850585938,1345996,"2015-01-05","BNLI"
1150.2998046875,1157.96850585938,1150.2998046875,1150.2998046875,28948,"2015-01-06","BNLI"
1157.96850585938,1180.97448730469,1157.96850585938,1157.96850585938,3390,"2015-01-07","BNLI"
1157.96850585938,1157.96850585938,1157.96850585938,1157.96850585938,499695,"2015-01-08","BNLI"
1157.96850585938,1157.96850585938,1157.96850585938,1157.96850585938,645223,"2015-01-09","BNLI"
1161.80285644531,1161.80285644531,1161.80285644531,1161.80285644531,39120,"2015-01-12","BNLI"
1161.80285644531,1161.80285644531,1157.96850585938,1157.96850585938,122446,"2015-01-13","BNLI"
1165.63720703125,1169.47155761719,1161.80285644531,1165.63720703125,274363,"2015-01-14","BNLI"
1165.63720703125,1165.63720703125,1165.63720703125,1165.63720703125,219464,"2015-01-15","BNLI"
1165.63720703125,1169.47155761719,1165.63720703125,1165.63720703125,899895,"2015-01-16","BNLI"
1173.30590820312,1188.64318847656,1165.63720703125,1188.64318847656,2254759,"2015-01-19","BNLI"
1173.30590820312,1188.64318847656,1173.30590820312,1188.64318847656,803138,"2015-01-20","BNLI"
1165.63720703125,1184.80883789062,1165.63720703125,1184.80883789062,34686,"2015-01-21","BNLI"
1150.2998046875,1188.64318847656,1150.2998046875,1188.64318847656,1308180,"2015-01-22","BNLI"
1188.64318847656,1188.64318847656,1165.63720703125,1165.63720703125,164304,"2015-01-23","BNLI"
1161.80285644531,1188.64318847656,1157.96850585938,1188.64318847656,184908,"2015-01-26","BNLI"
1188.64318847656,1188.64318847656,1188.64318847656,1188.64318847656,1409110,"2015-01-27","BNLI"
1188.64318847656,1188.64318847656,1188.64318847656,1188.64318847656,20081,"2015-01-28","BNLI"
1188.64318847656,1196.31188964844,1188.64318847656,1188.64318847656,2423498,"2015-01-29","BNLI"
1173.30590820312,1203.98046875,1173.30590820312,1188.64318847656,1723376,"2015-01-30","BNLI"
1188.64318847656,1196.31188964844,1188.64318847656,1188.64318847656,170303,"2015-02-02","BNLI"
1188.64318847656,1196.31188964844,1188.64318847656,1188.64318847656,112144,"2015-02-03","BNLI"
1196.31188964844,1203.98046875,1188.64318847656,1200.14624023438,33513,"2015-02-04","BNLI"
1203.98046875,1207.81481933594,1188.64318847656,1203.98046875,83717,"2015-02-05","BNLI"
1192.4775390625,1200.14624023438,1192.4775390625,1200.14624023438,39250,"2015-02-06","BNLI"
1188.64318847656,1203.98046875,1188.64318847656,1203.98046875,36381,"2015-02-09","BNLI"
1188.64318847656,1203.98046875,1188.64318847656,1203.98046875,536338,"2015-02-10","BNLI"
1219.31787109375,1219.31787109375,1192.4775390625,1211.64916992188,20342,"2015-02-11","BNLI"
1219.31787109375,1219.31787109375,1203.98046875,1215.48352050781,521,"2015-02-12","BNLI"
1215.48352050781,1215.48352050781,1207.81481933594,1207.81481933594,1043,"2015-02-13","BNLI"
1211.64916992188,1211.64916992188,1203.98046875,1211.64916992188,477266,"2015-02-16","BNLI"
1196.31188964844,1215.48352050781,1196.31188964844,1211.64916992188,180083,"2015-02-17","BNLI"
1211.64916992188,1226.98657226562,1211.64916992188,1223.15222167969,548596,"2015-02-18","BNLI"
1226.98657226562,1226.98657226562,1223.15222167969,1223.15222167969,129748,"2015-02-20","BNLI"
1226.98657226562,1265.32983398438,1226.98657226562,1242.32385253906,353777,"2015-02-23","BNLI"
1242.32385253906,1242.32385253906,1234.65515136719,1242.32385253906,108102,"2015-02-24","BNLI"
1234.65515136719,1249.99255371094,1234.65515136719,1249.99255371094,45379,"2015-02-25","BNLI"
1242.32385253906,1249.99255371094,1238.48950195312,1249.99255371094,175649,"2015-02-26","BNLI"
1242.32385253906,1257.6611328125,1226.98657226562,1257.6611328125,50465,"2015-02-27","BNLI"
1257.6611328125,1257.6611328125,1226.98657226562,1253.82690429688,265626,"2015-03-02","BNLI"
1230.82080078125,1246.158203125,1226.98657226562,1246.158203125,3390,"2015-03-03","BNLI"
1226.98657226562,1246.158203125,1226.98657226562,1230.82080078125,1042815,"2015-03-04","BNLI"
1226.98657226562,1249.99255371094,1219.31787109375,1226.98657226562,306311,"2015-03-05","BNLI"
1238.48950195312,1242.32385253906,1234.65515136719,1234.65515136719,398243,"2015-03-06","BNLI"
1234.65515136719,1234.65515136719,1234.65515136719,1234.65515136719,0,"2015-03-09","BNLI"
1219.31787109375,1234.65515136719,1219.31787109375,1234.65515136719,167173,"2015-03-10","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1234.65515136719,304225,"2015-03-11","BNLI"
1242.32385253906,1249.99255371094,1242.32385253906,1249.99255371094,3390,"2015-03-12","BNLI"
1242.32385253906,1242.32385253906,1230.82080078125,1230.82080078125,86194,"2015-03-13","BNLI"
1230.82080078125,1242.32385253906,1230.82080078125,1242.32385253906,85282,"2015-03-16","BNLI"
1242.32385253906,1249.99255371094,1226.98657226562,1242.32385253906,1319655,"2015-03-17","BNLI"
1230.82080078125,1242.32385253906,1230.82080078125,1242.32385253906,467095,"2015-03-18","BNLI"
1242.32385253906,1242.32385253906,1242.32385253906,1242.32385253906,232113,"2015-03-19","BNLI"
1242.32385253906,1242.32385253906,1230.82080078125,1242.32385253906,23732,"2015-03-20","BNLI"
1242.32385253906,1242.32385253906,1230.82080078125,1230.82080078125,29600,"2015-03-23","BNLI"
1234.65515136719,1238.48950195312,1234.65515136719,1234.65515136719,3454316,"2015-03-24","BNLI"
1234.65515136719,1238.48950195312,1226.98657226562,1234.65515136719,256237,"2015-03-25","BNLI"
1242.32385253906,1242.32385253906,1234.65515136719,1234.65515136719,665435,"2015-03-26","BNLI"
1234.65515136719,1234.65515136719,1230.82080078125,1234.65515136719,550682,"2015-03-27","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1226.98657226562,13170,"2015-03-30","BNLI"
1196.31188964844,1234.65515136719,1161.80285644531,1230.82080078125,10432,"2015-03-31","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,47465,"2015-04-01","BNLI"
1230.82080078125,1230.82080078125,1230.82080078125,1230.82080078125,130,"2015-04-02","BNLI"
1230.82080078125,1230.82080078125,1226.98657226562,1226.98657226562,195861,"2015-04-06","BNLI"
1226.98657226562,1230.82080078125,1226.98657226562,1226.98657226562,192601,"2015-04-07","BNLI"
1226.98657226562,1238.48950195312,1226.98657226562,1238.48950195312,340998,"2015-04-08","BNLI"
1226.98657226562,1242.32385253906,1226.98657226562,1242.32385253906,1695,"2015-04-09","BNLI"
1242.32385253906,1242.32385253906,1242.32385253906,1242.32385253906,0,"2015-04-10","BNLI"
1226.98657226562,1238.48950195312,1226.98657226562,1226.98657226562,8345,"2015-04-13","BNLI"
1226.98657226562,1230.82080078125,1226.98657226562,1230.82080078125,122576,"2015-04-14","BNLI"
1226.98657226562,1230.82080078125,1226.98657226562,1230.82080078125,47987,"2015-04-15","BNLI"
1180.97448730469,1242.32385253906,1180.97448730469,1242.32385253906,6259,"2015-04-16","BNLI"
1253.82690429688,1257.6611328125,1242.32385253906,1242.32385253906,81630,"2015-04-17","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,5216,"2015-04-20","BNLI"
1226.98657226562,1242.32385253906,1226.98657226562,1242.32385253906,74198,"2015-04-21","BNLI"
1230.82080078125,1246.158203125,1230.82080078125,1246.158203125,912,"2015-04-22","BNLI"
1234.65515136719,1234.65515136719,1226.98657226562,1226.98657226562,979049,"2015-04-23","BNLI"
1226.98657226562,1242.32385253906,1226.98657226562,1242.32385253906,13300,"2015-04-24","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,444145,"2015-04-27","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1226.98657226562,177084,"2015-04-28","BNLI"
1242.32385253906,1246.158203125,1226.98657226562,1242.32385253906,318177,"2015-04-29","BNLI"
1242.32385253906,1242.32385253906,1234.65515136719,1234.65515136719,87238,"2015-04-30","BNLI"
1234.65515136719,1242.32385253906,1226.98657226562,1242.32385253906,27384,"2015-05-04","BNLI"
1234.65515136719,1234.65515136719,1226.98657226562,1226.98657226562,1744762,"2015-05-05","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1226.98657226562,2817048,"2015-05-06","BNLI"
1234.65515136719,1234.65515136719,1230.82080078125,1234.65515136719,545727,"2015-05-07","BNLI"
1230.82080078125,1234.65515136719,1215.48352050781,1234.65515136719,416500,"2015-05-08","BNLI"
1226.98657226562,1246.158203125,1226.98657226562,1246.158203125,521,"2015-05-11","BNLI"
1246.158203125,1249.99255371094,1242.32385253906,1246.158203125,4158741,"2015-05-12","BNLI"
1246.158203125,1246.158203125,1246.158203125,1246.158203125,0,"2015-05-13","BNLI"
1226.98657226562,1246.158203125,1226.98657226562,1246.158203125,260,"2015-05-15","BNLI"
1234.65515136719,1246.158203125,1234.65515136719,1242.32385253906,27253,"2015-05-18","BNLI"
1242.32385253906,1242.32385253906,1242.32385253906,1242.32385253906,0,"2015-05-19","BNLI"
1238.48950195312,1242.32385253906,1234.65515136719,1234.65515136719,3912,"2015-05-20","BNLI"
1234.65515136719,1238.48950195312,1226.98657226562,1238.48950195312,276449,"2015-05-21","BNLI"
1238.48950195312,1238.48950195312,1238.48950195312,1238.48950195312,0,"2015-05-22","BNLI"
1226.98657226562,1238.48950195312,1226.98657226562,1238.48950195312,8997,"2015-05-25","BNLI"
1234.65515136719,1234.65515136719,1234.65515136719,1234.65515136719,130,"2015-05-26","BNLI"
1230.82080078125,1230.82080078125,1219.31787109375,1230.82080078125,141745,"2015-05-27","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1226.98657226562,456533,"2015-05-28","BNLI"
1230.82080078125,1242.32385253906,1230.82080078125,1242.32385253906,39641,"2015-05-29","BNLI"
1234.65515136719,1242.32385253906,1230.82080078125,1242.32385253906,521,"2015-06-01","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,982700,"2015-06-03","BNLI"
1226.98657226562,1238.48950195312,1226.98657226562,1238.48950195312,652,"2015-06-04","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,2216,"2015-06-05","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,612492,"2015-06-08","BNLI"
1226.98657226562,1246.158203125,1226.98657226562,1246.158203125,178388,"2015-06-09","BNLI"
1246.158203125,1246.158203125,1246.158203125,1246.158203125,1304,"2015-06-10","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,482222,"2015-06-11","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,652,"2015-06-12","BNLI"
1226.98657226562,1234.65515136719,1226.98657226562,1234.65515136719,21907,"2015-06-15","BNLI"
1188.64318847656,1226.98657226562,1188.64318847656,1226.98657226562,3520,"2015-06-16","BNLI"
1226.98657226562,1242.32385253906,1226.98657226562,1242.32385253906,52290,"2015-06-17","BNLI"
1246.158203125,1249.99255371094,1226.98657226562,1249.99255371094,406459,"2015-06-18","BNLI"
1242.32385253906,1246.158203125,1226.98657226562,1242.32385253906,422759,"2015-06-19","BNLI"
1226.98657226562,1226.98657226562,1203.98046875,1226.98657226562,414022,"2015-06-22","BNLI"
1203.98046875,1226.98657226562,1203.98046875,1226.98657226562,912935,"2015-06-23","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,0,"2015-06-24","BNLI"
1226.98657226562,1242.32385253906,1203.98046875,1226.98657226562,142658,"2015-06-25","BNLI"
1207.81481933594,1226.98657226562,1207.81481933594,1226.98657226562,1434,"2015-06-26","BNLI"
1203.98046875,1226.98657226562,1203.98046875,1226.98657226562,4172,"2015-06-29","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,0,"2015-06-30","BNLI"
1226.98657226562,1226.98657226562,1226.98657226562,1226.98657226562,3912,"2015-07-01","BNLI"
1207.81481933594,1226.98657226562,1207.81481933594,1219.31787109375,14735,"2015-07-02","BNLI"
1203.98046875,1219.31787109375,1203.98046875,1219.31787109375,1956,"2015-07-03","BNLI"
1211.64916992188,1226.98657226562,1188.64318847656,1219.31787109375,22168,"2015-07-06","BNLI"
1226.98657226562,1226.98657226562,1196.31188964844,1223.15222167969,391,"2015-07-07","BNLI"
1188.64318847656,1223.15222167969,1188.64318847656,1219.31787109375,14562507,"2015-07-08","BNLI"
1188.64318847656,1219.31787109375,1188.64318847656,1219.31787109375,4694,"2015-07-09","BNLI"
1219.31787109375,1226.98657226562,1219.31787109375,1226.98657226562,4042,"2015-07-10","BNLI"
1188.64318847656,1188.64318847656,1188.64318847656,1188.64318847656,130,"2015-07-13","BNLI"
1226.98657226562,1226.98657226562,1223.15222167969,1223.15222167969,260,"2015-07-14","BNLI"
1203.98046875,1226.98657226562,1203.98046875,1226.98657226562,521,"2015-07-15","BNLI"
1180.97448730469,1226.98657226562,1165.63720703125,1169.47155761719,38859,"2015-07-22","BNLI"
1219.31787109375,1219.31787109375,1150.2998046875,1219.31787109375,13170,"2015-07-23","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,0,"2015-07-24","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,0,"2015-07-27","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,0,"2015-07-28","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,0,"2015-07-29","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,0,"2015-07-30","BNLI"
1188.64318847656,1188.64318847656,1188.64318847656,1188.64318847656,163261,"2015-07-31","BNLI"
1219.31787109375,1219.31787109375,1219.31787109375,1219.31787109375,130,"2015-08-03","BNLI"
1150.2998046875,1173.30590820312,1134.96252441406,1134.96252441406,145005,"2015-08-04","BNLI"
1131.12817382812,1131.12817382812,1073.61315917969,1131.12817382812,69503,"2015-08-05","BNLI"
1157.96850585938,1157.96850585938,1123.45947265625,1146.46557617188,7824,"2015-08-06","BNLI"
1134.96252441406,1146.46557617188,1092.78491210938,1111.95654296875,51899,"2015-08-07","BNLI"
1081.28186035156,1104.28784179688,1073.61315917969,1073.61315917969,38989,"2015-08-10","BNLI"
1073.61315917969,1073.61315917969,1065.94458007812,1073.61315917969,11996,"2015-08-11","BNLI"
1058.27587890625,1065.94458007812,1035.26989746094,1065.94458007812,148656,"2015-08-12","BNLI"
1065.94458007812,1065.94458007812,1050.60717773438,1058.27587890625,75502,"2015-08-13","BNLI"
1031.435546875,1073.61315917969,1023.76690673828,1035.26989746094,26080,"2015-08-14","BNLI"
1016.09820556641,1035.26989746094,1016.09820556641,1035.26989746094,521,"2015-08-18","BNLI"
1012.26385498047,1012.26385498047,989.257873535156,989.257873535156,909023,"2015-08-19","BNLI"
989.257873535156,1004.59521484375,989.257873535156,1004.59521484375,652,"2015-08-20","BNLI"
1004.59521484375,1004.59521484375,1004.59521484375,1004.59521484375,0,"2015-08-21","BNLI"
966.251892089844,989.257873535156,939.411560058594,939.411560058594,222724,"2015-08-24","BNLI"
935.577209472656,966.251892089844,935.577209472656,966.251892089844,4303,"2015-08-25","BNLI"
954.748901367188,962.417541503906,947.080200195312,954.748901367188,156480,"2015-08-26","BNLI"
970.086242675781,985.423522949219,970.086242675781,985.423522949219,95192,"2015-08-27","BNLI"
993.092224121094,993.092224121094,973.920532226562,981.589233398438,15908,"2015-08-28","BNLI"
966.251892089844,981.589233398438,958.583190917969,981.589233398438,6128,"2015-08-31","BNLI"
981.589233398438,981.589233398438,981.589233398438,981.589233398438,0,"2015-09-01","BNLI"
977.7548828125,977.7548828125,977.7548828125,977.7548828125,130,"2015-09-02","BNLI"
981.589233398438,981.589233398438,977.7548828125,977.7548828125,26340,"2015-09-03","BNLI"
977.7548828125,996.926574707031,977.7548828125,996.926574707031,4564,"2015-09-04","BNLI"
943.245910644531,970.086242675781,939.411560058594,970.086242675781,6780,"2015-09-07","BNLI"
970.086242675781,970.086242675781,970.086242675781,970.086242675781,1304,"2015-09-08","BNLI"
970.086242675781,970.086242675781,970.086242675781,970.086242675781,260,"2015-09-09","BNLI"
966.251892089844,966.251892089844,954.748901367188,954.748901367188,281013,"2015-09-10","BNLI"
950.91455078125,950.91455078125,939.411560058594,950.91455078125,145266,"2015-09-11","BNLI"
950.91455078125,950.91455078125,950.91455078125,950.91455078125,0,"2015-09-14","BNLI"
947.080200195312,947.080200195312,947.080200195312,947.080200195312,1434,"2015-09-15","BNLI"
950.91455078125,950.91455078125,947.080200195312,947.080200195312,6259,"2015-09-16","BNLI"
947.080200195312,947.080200195312,947.080200195312,947.080200195312,1173,"2015-09-17","BNLI"
931.742858886719,935.577209472656,931.742858886719,935.577209472656,260,"2015-09-18","BNLI"
943.245910644531,943.245910644531,927.908569335938,927.908569335938,189211,"2015-09-21","BNLI"
924.07421875,927.908569335938,916.405578613281,916.405578613281,285577,"2015-09-22","BNLI"
920.239868164062,920.239868164062,901.068237304688,912.571228027344,258584,"2015-09-23","BNLI"
908.736877441406,908.736877441406,897.23388671875,908.736877441406,4172,"2015-09-25","BNLI"
908.736877441406,908.736877441406,908.736877441406,908.736877441406,260,"2015-09-28","BNLI"
889.565246582031,889.565246582031,881.896545410156,881.896545410156,137181,"2015-09-29","BNLI"
866.559204101562,881.896545410156,843.55322265625,866.559204101562,308919,"2015-09-30","BNLI"
874.227905273438,874.227905273438,858.890563964844,866.559204101562,11736,"2015-10-01","BNLI"
866.559204101562,874.227905273438,858.890563964844,874.227905273438,10692,"2015-10-02","BNLI"
874.227905273438,874.227905273438,866.559204101562,874.227905273438,22428,"2015-10-05","BNLI"
874.227905273438,881.896545410156,874.227905273438,881.896545410156,83978,"2015-10-06","BNLI"
881.896545410156,881.896545410156,881.896545410156,881.896545410156,160392,"2015-10-07","BNLI"
881.896545410156,881.896545410156,874.227905273438,881.896545410156,220377,"2015-10-08","BNLI"
881.896545410156,881.896545410156,878.062255859375,881.896545410156,339563,"2015-10-09","BNLI"
881.896545410156,889.565246582031,881.896545410156,885.730895996094,43032,"2015-10-12","BNLI"
885.730895996094,885.730895996094,843.55322265625,881.896545410156,681996,"2015-10-13","BNLI"
858.890563964844,881.896545410156,858.890563964844,881.896545410156,652,"2015-10-15","BNLI"
858.890563964844,881.896545410156,858.890563964844,881.896545410156,652,"2015-10-16","BNLI"
881.896545410156,901.068237304688,881.896545410156,881.896545410156,268364,"2015-10-19","BNLI"
881.896545410156,885.730895996094,881.896545410156,881.896545410156,39641,"2015-10-20","BNLI"
885.730895996094,897.23388671875,885.730895996094,889.565246582031,70416,"2015-10-21","BNLI"
885.730895996094,889.565246582031,885.730895996094,885.730895996094,132747,"2015-10-22","BNLI"
889.565246582031,893.399536132812,870.3935546875,881.896545410156,798574,"2015-10-23","BNLI"
958.583190917969,958.583190917969,912.571228027344,912.571228027344,39772,"2015-10-26","BNLI"
889.565246582031,904.902587890625,889.565246582031,904.902587890625,7172,"2015-10-27","BNLI"
897.23388671875,904.902587890625,881.896545410156,881.896545410156,1116752,"2015-10-28","BNLI"
862.724914550781,874.227905273438,843.55322265625,843.55322265625,328870,"2015-10-29","BNLI"
843.55322265625,843.55322265625,843.55322265625,843.55322265625,233156,"2015-10-30","BNLI"
843.55322265625,858.890563964844,843.55322265625,843.55322265625,35990,"2015-11-02","BNLI"
843.55322265625,866.559204101562,843.55322265625,858.890563964844,43814,"2015-11-03","BNLI"
866.559204101562,866.559204101562,866.559204101562,866.559204101562,14996,"2015-11-04","BNLI"
858.890563964844,874.227905273438,843.55322265625,843.55322265625,171346,"2015-11-05","BNLI"
858.890563964844,858.890563964844,843.55322265625,858.890563964844,5216,"2015-11-06","BNLI"
858.890563964844,858.890563964844,789.87255859375,858.890563964844,29992,"2015-11-09","BNLI"
797.541259765625,858.890563964844,797.541259765625,858.890563964844,1956,"2015-11-10","BNLI"
843.55322265625,858.890563964844,843.55322265625,858.890563964844,782,"2015-11-11","BNLI"
858.890563964844,858.890563964844,858.890563964844,858.890563964844,0,"2015-11-12","BNLI"
809.044250488281,858.890563964844,809.044250488281,855.056213378906,39511,"2015-11-13","BNLI"
855.056213378906,855.056213378906,855.056213378906,855.056213378906,0,"2015-11-16","BNLI"
858.890563964844,858.890563964844,847.387573242188,858.890563964844,60897,"2015-11-17","BNLI"
858.890563964844,858.890563964844,824.381591796875,858.890563964844,1956,"2015-11-18","BNLI"
843.55322265625,843.55322265625,835.884582519531,839.718872070312,68851,"2015-11-19","BNLI"
858.890563964844,858.890563964844,858.890563964844,858.890563964844,130,"2015-11-20","BNLI"
851.221923828125,851.221923828125,843.55322265625,851.221923828125,3781,"2015-11-23","BNLI"
851.221923828125,851.221923828125,851.221923828125,851.221923828125,1304,"2015-11-24","BNLI"
851.221923828125,851.221923828125,843.55322265625,843.55322265625,11475,"2015-11-25","BNLI"
835.884582519531,851.221923828125,835.884582519531,835.884582519531,268886,"2015-11-26","BNLI"
843.55322265625,843.55322265625,843.55322265625,843.55322265625,260,"2015-11-27","BNLI"
843.55322265625,843.55322265625,843.55322265625,843.55322265625,0,"2015-11-30","BNLI"
820.547241210938,843.55322265625,820.547241210938,828.215881347656,122055,"2015-12-01","BNLI"
835.884582519531,835.884582519531,824.381591796875,828.215881347656,912,"2015-12-02","BNLI"
828.215881347656,828.215881347656,797.541259765625,828.215881347656,147222,"2015-12-03","BNLI"
820.547241210938,828.215881347656,812.878540039062,812.878540039062,652,"2015-12-04","BNLI"
828.215881347656,828.215881347656,789.87255859375,812.878540039062,3260,"2015-12-07","BNLI"
816.712890625,816.712890625,789.87255859375,809.044250488281,7172,"2015-12-08","BNLI"
809.044250488281,809.044250488281,809.044250488281,809.044250488281,0,"2015-12-09","BNLI"
809.044250488281,812.878540039062,809.044250488281,809.044250488281,6389,"2015-12-10","BNLI"
797.541259765625,797.541259765625,786.038208007812,786.038208007812,210597,"2015-12-11","BNLI"
747.694885253906,782.203918457031,747.694885253906,747.694885253906,198078,"2015-12-14","BNLI"
751.529235839844,751.529235839844,705.517272949219,705.517272949219,340998,"2015-12-15","BNLI"
697.848571777344,697.848571777344,671.008239746094,671.008239746094,685256,"2015-12-16","BNLI"
674.842590332031,724.688903808594,674.842590332031,678.676940917969,305268,"2015-12-17","BNLI"
671.008239746094,678.676940917969,659.505249023438,671.008239746094,239155,"2015-12-18","BNLI"
682.51123046875,682.51123046875,663.339599609375,678.676940917969,31556,"2015-12-21","BNLI"
682.51123046875,682.51123046875,674.842590332031,674.842590332031,20472,"2015-12-22","BNLI"
674.842590332031,682.51123046875,667.173889160156,674.842590332031,36381,"2015-12-23","BNLI"
678.676940917969,682.51123046875,678.676940917969,678.676940917969,2608,"2015-12-28","BNLI"
682.51123046875,755.363586425781,678.676940917969,728.523254394531,84890,"2015-12-29","BNLI"
694.014221191406,724.688903808594,694.014221191406,724.688903808594,30122,"2015-12-30","BNLI"
724.688903808594,724.688903808594,709.3515625,709.3515625,1564,"2016-01-04","BNLI"
709.3515625,709.3515625,709.3515625,709.3515625,130,"2016-01-05","BNLI"
705.517272949219,709.3515625,690.179931640625,690.179931640625,21385,"2016-01-06","BNLI"
690.179931640625,690.179931640625,667.173889160156,667.173889160156,181778,"2016-01-07","BNLI"
667.173889160156,667.173889160156,644.167907714844,651.836608886719,392636,"2016-01-08","BNLI"
644.167907714844,644.167907714844,609.658935546875,609.658935546875,1435190,"2016-01-11","BNLI"
651.836608886719,651.836608886719,617.327575683594,640.333618164062,391,"2016-01-12","BNLI"
609.658935546875,636.499267578125,609.658935546875,636.499267578125,5085,"2016-01-13","BNLI"
613.493286132812,613.493286132812,586.652954101562,586.652954101562,1576806,"2016-01-14","BNLI"
590.487243652344,594.321594238281,555.978271484375,555.978271484375,758019,"2016-01-15","BNLI"
571.315612792969,571.315612792969,513.800598144531,513.800598144531,8634226,"2016-01-18","BNLI"
517.634948730469,517.634948730469,475.457275390625,483.125946044922,9064419,"2016-01-19","BNLI"
486.960266113281,517.634948730469,483.125946044922,483.125946044922,1470268,"2016-01-20","BNLI"
494.628936767578,502.297607421875,483.125946044922,494.628936767578,10024690,"2016-01-21","BNLI"
498.463287353516,506.131927490234,494.628936767578,506.131927490234,622533,"2016-01-22","BNLI"
506.131927490234,517.634948730469,498.463287353516,506.131927490234,334738,"2016-01-25","BNLI"
513.800598144531,513.800598144531,486.960266113281,506.131927490234,690602,"2016-01-26","BNLI"
517.634948730469,517.634948730469,486.960266113281,506.131927490234,338650,"2016-01-27","BNLI"
506.131927490234,506.131927490234,498.463287353516,506.131927490234,105755,"2016-01-28","BNLI"
506.131927490234,517.634948730469,506.131927490234,513.800598144531,188037,"2016-01-29","BNLI"
521.469299316406,529.137939453125,521.469299316406,521.469299316406,11475,"2016-02-01","BNLI"
525.303588867188,529.137939453125,521.469299316406,525.303588867188,41206,"2016-02-02","BNLI"
529.137939453125,529.137939453125,509.966278076172,509.966278076172,80718,"2016-02-03","BNLI"
513.800598144531,513.800598144531,486.960266113281,513.800598144531,169781,"2016-02-04","BNLI"
521.469299316406,521.469299316406,498.463287353516,498.463287353516,1010866,"2016-02-05","BNLI"
502.297607421875,506.131927490234,498.463287353516,502.297607421875,67808,"2016-02-09","BNLI"
509.966278076172,509.966278076172,502.297607421875,509.966278076172,15387,"2016-02-10","BNLI"
509.966278076172,517.634948730469,509.966278076172,509.966278076172,86325,"2016-02-11","BNLI"
506.131927490234,513.800598144531,506.131927490234,513.800598144531,31165,"2016-02-12","BNLI"
513.800598144531,513.800598144531,506.131927490234,506.131927490234,940972,"2016-02-15","BNLI"
513.800598144531,521.469299316406,513.800598144531,513.800598144531,27514,"2016-02-16","BNLI"
517.634948730469,521.469299316406,517.634948730469,517.634948730469,52681,"2016-02-17","BNLI"
525.303588867188,525.303588867188,506.131927490234,513.800598144531,441928,"2016-02-18","BNLI"
506.131927490234,513.800598144531,498.463287353516,498.463287353516,76806,"2016-02-19","BNLI"
498.463287353516,498.463287353516,460.119934082031,483.125946044922,2842345,"2016-02-22","BNLI"
483.125946044922,483.125946044922,467.788604736328,467.788604736328,2240155,"2016-02-23","BNLI"
471.622955322266,479.291595458984,471.622955322266,475.457275390625,18125,"2016-02-24","BNLI"
483.125946044922,513.800598144531,475.457275390625,486.960266113281,675345,"2016-02-25","BNLI"
483.125946044922,494.628936767578,467.788604736328,471.622955322266,114231,"2016-02-26","BNLI"
479.291595458984,486.960266113281,479.291595458984,483.125946044922,152438,"2016-02-29","BNLI"
479.291595458984,479.291595458984,471.622955322266,475.457275390625,146961,"2016-03-01","BNLI"
471.622955322266,479.291595458984,463.954284667969,463.954284667969,1009171,"2016-03-02","BNLI"
479.291595458984,479.291595458984,467.788604736328,471.622955322266,94540,"2016-03-03","BNLI"
479.291595458984,498.463287353516,475.457275390625,494.628936767578,309701,"2016-03-04","BNLI"
502.297607421875,506.131927490234,490.794616699219,490.794616699219,73546,"2016-03-07","BNLI"
483.125946044922,502.297607421875,471.622955322266,475.457275390625,392506,"2016-03-08","BNLI"
475.457275390625,486.960266113281,475.457275390625,479.291595458984,147744,"2016-03-10","BNLI"
479.291595458984,479.291595458984,479.291595458984,479.291595458984,0,"2016-03-11","BNLI"
479.291595458984,479.291595458984,479.291595458984,479.291595458984,0,"2016-03-14","BNLI"
513.800598144531,513.800598144531,490.794616699219,509.966278076172,135616,"2016-03-15","BNLI"
513.800598144531,525.303588867188,509.966278076172,513.800598144531,79153,"2016-03-16","BNLI"
509.966278076172,521.469299316406,502.297607421875,509.966278076172,65069,"2016-03-17","BNLI"
509.966278076172,521.469299316406,509.966278076172,521.469299316406,137181,"2016-03-18","BNLI"
513.800598144531,521.469299316406,506.131927490234,513.800598144531,530991,"2016-03-21","BNLI"
517.634948730469,517.634948730469,506.131927490234,506.131927490234,757237,"2016-03-22","BNLI"
509.966278076172,509.966278076172,506.131927490234,506.131927490234,35990,"2016-03-23","BNLI"
509.966278076172,517.634948730469,506.131927490234,506.131927490234,43162,"2016-03-24","BNLI"
517.634948730469,517.634948730469,506.131927490234,509.966278076172,13300,"2016-03-28","BNLI"
517.634948730469,521.469299316406,483.125946044922,483.125946044922,1067982,"2016-03-29","BNLI"
490.794616699219,490.794616699219,467.788604736328,486.960266113281,818004,"2016-03-30","BNLI"
483.125946044922,517.634948730469,483.125946044922,513.800598144531,328870,"2016-03-31","BNLI"
513.800598144531,575.14990234375,509.966278076172,555.978271484375,1945970,"2016-04-01","BNLI"
563.646911621094,624.996276855469,559.812622070312,605.824584960938,5233896,"2016-04-04","BNLI"
605.824584960938,609.658935546875,578.984252929688,590.487243652344,587455,"2016-04-05","BNLI"
598.155944824219,605.824584960938,575.14990234375,582.818603515625,880857,"2016-04-06","BNLI"
578.984252929688,578.984252929688,555.978271484375,563.646911621094,358471,"2016-04-07","BNLI"
552.143920898438,559.812622070312,544.475280761719,559.812622070312,267843,"2016-04-08","BNLI"
559.812622070312,559.812622070312,559.812622070312,559.812622070312,0,"2016-04-11","BNLI"
548.3095703125,624.996276855469,548.3095703125,609.658935546875,2007520,"2016-04-12","BNLI"
609.658935546875,609.658935546875,609.658935546875,609.658935546875,0,"2016-04-13","BNLI"
609.658935546875,609.658935546875,609.658935546875,609.658935546875,0,"2016-04-14","BNLI"
609.658935546875,609.658935546875,609.658935546875,609.658935546875,0,"2016-04-15","BNLI"
609.658935546875,609.658935546875,609.658935546875,609.658935546875,0,"2016-04-18","BNLI"
609.658935546875,609.658935546875,609.658935546875,609.658935546875,0,"2016-04-19","BNLI"
694.014221191406,705.517272949219,694.014221191406,697.848571777344,182300,"2016-04-20","BNLI"
697.848571777344,870.3935546875,686.345581054688,870.3935546875,8710250,"2016-04-21","BNLI"
996.926574707031,996.926574707031,874.227905273438,931.742858886719,3,"2016-04-22","BNLI"
931.742858886719,935.577209472656,839.718872070312,839.718872070312,6377641,"2016-04-25","BNLI"
805.209899902344,805.209899902344,759.197937011719,766.866577148438,3004955,"2016-04-26","BNLI"
835.884582519531,835.884582519531,778.369567871094,805.209899902344,538424,"2016-04-27","BNLI"
797.541259765625,801.375549316406,724.688903808594,759.197937011719,641050,"2016-04-28","BNLI"
759.197937011719,759.197937011719,690.179931640625,690.179931640625,1106581,"2016-04-29","BNLI"
690.179931640625,720.854553222656,659.505249023438,694.014221191406,990915,"2016-05-02","BNLI"
701.682922363281,701.682922363281,686.345581054688,686.345581054688,332000,"2016-05-03","BNLI"
686.345581054688,686.345581054688,640.333618164062,674.842590332031,662566,"2016-05-04","BNLI"
674.842590332031,694.014221191406,671.008239746094,671.008239746094,317004,"2016-05-09","BNLI"
632.664916992188,640.333618164062,632.664916992188,636.499267578125,90628,"2016-05-10","BNLI"
617.327575683594,667.173889160156,613.493286132812,617.327575683594,799095,"2016-05-11","BNLI"
621.161926269531,621.161926269531,609.658935546875,609.658935546875,512866,"2016-05-12","BNLI"
609.658935546875,621.161926269531,601.990234375,609.658935546875,1160827,"2016-05-13","BNLI"
609.658935546875,613.493286132812,609.658935546875,609.658935546875,166652,"2016-05-16","BNLI"
598.155944824219,601.990234375,594.321594238281,594.321594238281,538424,"2016-05-17","BNLI"
594.321594238281,594.321594238281,578.984252929688,582.818603515625,128705,"2016-05-18","BNLI"
582.818603515625,582.818603515625,571.315612792969,582.818603515625,81630,"2016-05-19","BNLI"
582.818603515625,582.818603515625,575.14990234375,575.14990234375,8736,"2016-05-20","BNLI"
571.315612792969,575.14990234375,517.634948730469,536.806579589844,5,"2016-05-23","BNLI"
536.806579589844,536.806579589844,509.966278076172,513.800598144531,3556942,"2016-05-24","BNLI"
498.463287353516,506.131927490234,483.125946044922,486.960266113281,6022168,"2016-05-25","BNLI"
486.960266113281,513.800598144531,486.960266113281,502.297607421875,2509171,"2016-05-26","BNLI"
502.616851806641,506.840515136719,477.274810791016,494.169525146484,3601251,"2016-05-27","BNLI"
506.840515136719,506.840515136719,498.393188476562,506.840515136719,1991395,"2016-05-30","BNLI"
515.287841796875,515.287841796875,494.169525146484,494.169525146484,1144975,"2016-05-31","BNLI"
494.169525146484,502.616851806641,481.498504638672,485.72216796875,2411054,"2016-06-01","BNLI"
485.72216796875,549.077209472656,485.72216796875,544.853576660156,30245016,"2016-06-02","BNLI"
540.6298828125,570.195617675781,498.393188476562,498.393188476562,75171218,"2016-06-03","BNLI"
498.393188476562,511.064208984375,473.051147460938,477.274810791016,44514593,"2016-06-06","BNLI"
477.274810791016,502.616851806641,464.603820800781,502.616851806641,114862283,"2016-06-07","BNLI"
502.616851806641,519.511535644531,494.169525146484,502.616851806641,239693975,"2016-06-08","BNLI"
506.840515136719,511.064208984375,489.945831298828,494.169525146484,46522444,"2016-06-09","BNLI"
489.945831298828,498.393188476562,485.72216796875,485.72216796875,26972862,"2016-06-10","BNLI"
485.72216796875,506.840515136719,477.274810791016,489.945831298828,45123661,"2016-06-13","BNLI"
489.945831298828,498.393188476562,481.498504638672,481.498504638672,15582534,"2016-06-14","BNLI"
485.72216796875,494.169525146484,481.498504638672,485.72216796875,10245589,"2016-06-15","BNLI"
485.72216796875,494.169525146484,481.498504638672,481.498504638672,7050028,"2016-06-16","BNLI"
481.498504638672,506.840515136719,481.498504638672,494.169525146484,36622051,"2016-06-17","BNLI"
498.393188476562,536.40625,489.945831298828,527.958862304688,149885015,"2016-06-20","BNLI"
532.182556152344,565.971923828125,527.958862304688,557.524597167969,164617697,"2016-06-21","BNLI"
565.971923828125,603.984985351562,561.748229980469,587.090270996094,223217905,"2016-06-22","BNLI"
587.090270996094,591.31396484375,565.971923828125,570.195617675781,72300730,"2016-06-23","BNLI"
570.195617675781,570.195617675781,536.40625,557.524597167969,139612080,"2016-06-24","BNLI"
549.077209472656,570.195617675781,549.077209472656,561.748229980469,37605083,"2016-06-27","BNLI"
561.748229980469,565.971923828125,549.077209472656,549.077209472656,58720600,"2016-06-28","BNLI"
553.300903320312,578.642944335938,549.077209472656,570.195617675781,80216356,"2016-06-29","BNLI"
578.642944335938,603.984985351562,570.195617675781,595.53759765625,119297051,"2016-06-30","BNLI"
591.31396484375,625.103332519531,591.31396484375,616.655944824219,107935726,"2016-07-01","BNLI"
625.103332519531,633.550659179688,595.53759765625,603.984985351562,87498054,"2016-07-11","BNLI"
603.984985351562,641.997985839844,599.761291503906,625.103332519531,115888641,"2016-07-12","BNLI"
616.655944824219,633.550659179688,612.432312011719,616.655944824219,36741379,"2016-07-13","BNLI"
620.879638671875,629.326965332031,616.655944824219,616.655944824219,33544279,"2016-07-14","BNLI"
616.655944824219,620.879638671875,582.866577148438,599.761291503906,102714793,"2016-07-15","BNLI"
608.208618164062,612.432312011719,595.53759765625,599.761291503906,41157798,"2016-07-18","BNLI"
603.984985351562,616.655944824219,595.53759765625,603.984985351562,88571528,"2016-07-19","BNLI"
603.984985351562,616.655944824219,595.53759765625,603.984985351562,85079661,"2016-07-20","BNLI"
608.208618164062,612.432312011719,587.090270996094,591.31396484375,66640369,"2016-07-21","BNLI"
595.53759765625,603.984985351562,591.31396484375,591.31396484375,31009990,"2016-07-22","BNLI"
591.31396484375,599.761291503906,587.090270996094,595.53759765625,15967152,"2016-07-25","BNLI"
595.53759765625,595.53759765625,574.419250488281,574.419250488281,43383113,"2016-07-26","BNLI"
574.419250488281,599.761291503906,574.419250488281,591.31396484375,50173533,"2016-07-27","BNLI"
591.31396484375,595.53759765625,582.866577148438,582.866577148438,11509419,"2016-07-28","BNLI"
578.642944335938,595.53759765625,570.195617675781,578.642944335938,47910928,"2016-07-29","BNLI"
578.642944335938,599.761291503906,574.419250488281,591.31396484375,36943928,"2016-08-01","BNLI"
591.31396484375,608.208618164062,587.090270996094,599.761291503906,59381636,"2016-08-02","BNLI"
599.761291503906,616.655944824219,595.53759765625,599.761291503906,61405942,"2016-08-03","BNLI"
595.53759765625,603.984985351562,595.53759765625,595.53759765625,28014729,"2016-08-04","BNLI"
595.53759765625,625.103332519531,595.53759765625,620.879638671875,104333291,"2016-08-05","BNLI"
625.103332519531,629.326965332031,612.432312011719,612.432312011719,41113642,"2016-08-08","BNLI"
612.432312011719,616.655944824219,603.984985351562,603.984985351562,21478235,"2016-08-09","BNLI"
608.208618164062,612.432312011719,595.53759765625,599.761291503906,14392100,"2016-08-10","BNLI"
599.761291503906,620.879638671875,595.53759765625,603.984985351562,48960725,"2016-08-11","BNLI"
612.432312011719,629.326965332031,603.984985351562,608.208618164062,53270247,"2016-08-12","BNLI"
608.208618164062,612.432312011719,595.53759765625,599.761291503906,19016869,"2016-08-15","BNLI"
599.761291503906,608.208618164062,599.761291503906,599.761291503906,11499475,"2016-08-16","BNLI"
603.984985351562,612.432312011719,591.31396484375,591.31396484375,28794501,"2016-08-18","BNLI"
591.31396484375,608.208618164062,591.31396484375,603.984985351562,28702045,"2016-08-19","BNLI"
599.761291503906,608.208618164062,595.53759765625,595.53759765625,5156178,"2016-08-22","BNLI"
599.761291503906,599.761291503906,591.31396484375,591.31396484375,13753912,"2016-08-23","BNLI"
595.53759765625,599.761291503906,587.090270996094,591.31396484375,14599740,"2016-08-24","BNLI"
591.31396484375,595.53759765625,587.090270996094,587.090270996094,14222698,"2016-08-25","BNLI"
587.090270996094,587.090270996094,574.419250488281,574.419250488281,24160499,"2016-08-26","BNLI"
578.642944335938,591.31396484375,565.971923828125,570.195617675781,15873632,"2016-08-29","BNLI"
570.195617675781,574.419250488281,557.524597167969,561.748229980469,11331966,"2016-08-30","BNLI"
561.748229980469,565.971923828125,553.300903320312,557.524597167969,7457848,"2016-08-31","BNLI"
557.524597167969,557.524597167969,523.735229492188,523.735229492188,31939750,"2016-09-01","BNLI"
527.958862304688,540.6298828125,523.735229492188,536.40625,14712083,"2016-09-02","BNLI"
540.6298828125,544.853576660156,523.735229492188,523.735229492188,12839423,"2016-09-05","BNLI"
523.735229492188,532.182556152344,511.064208984375,511.064208984375,16640145,"2016-09-06","BNLI"
515.287841796875,519.511535644531,506.840515136719,515.287841796875,3403555,"2016-09-07","BNLI"
515.287841796875,527.958862304688,511.064208984375,519.511535644531,28156548,"2016-09-08","BNLI"
519.511535644531,519.511535644531,498.393188476562,498.393188476562,14633833,"2016-09-09","BNLI"
502.616851806641,502.616851806641,485.72216796875,489.945831298828,9945850,"2016-09-13","BNLI"
494.169525146484,494.169525146484,473.051147460938,481.498504638672,3383312,"2016-09-14","BNLI"
481.498504638672,502.616851806641,481.498504638672,498.393188476562,10292823,"2016-09-15","BNLI"
498.393188476562,506.840515136719,489.945831298828,489.945831298828,8092131,"2016-09-16","BNLI"
485.72216796875,515.287841796875,485.72216796875,506.840515136719,15909382,"2016-09-19","BNLI"
515.287841796875,519.511535644531,506.840515136719,506.840515136719,9237343,"2016-09-20","BNLI"
511.064208984375,523.735229492188,511.064208984375,523.735229492188,10244287,"2016-09-21","BNLI"
523.735229492188,527.958862304688,515.287841796875,519.511535644531,6313583,"2016-09-22","BNLI"
506.840515136719,527.958862304688,502.616851806641,506.840515136719,3206925,"2016-09-23","BNLI"
506.840515136719,511.064208984375,502.616851806641,502.616851806641,1519176,"2016-09-26","BNLI"
502.616851806641,536.40625,502.616851806641,527.958862304688,21750865,"2016-09-27","BNLI"
532.182556152344,532.182556152344,515.287841796875,519.511535644531,6282923,"2016-09-28","BNLI"
527.958862304688,532.182556152344,519.511535644531,519.511535644531,4158822,"2016-09-29","BNLI"
519.511535644531,527.958862304688,515.287841796875,515.287841796875,3691101,"2016-09-30","BNLI"
523.735229492188,532.182556152344,515.287841796875,523.735229492188,3671569,"2016-10-03","BNLI"
523.735229492188,532.182556152344,519.511535644531,519.511535644531,4479397,"2016-10-04","BNLI"
519.511535644531,527.958862304688,515.287841796875,515.287841796875,3368041,"2016-10-05","BNLI"
515.287841796875,519.511535644531,506.840515136719,511.064208984375,3616167,"2016-10-06","BNLI"
511.064208984375,515.287841796875,506.840515136719,515.287841796875,10059022,"2016-10-07","BNLI"
515.287841796875,515.287841796875,511.064208984375,511.064208984375,4217184,"2016-10-10","BNLI"
511.064208984375,515.287841796875,511.064208984375,511.064208984375,3326253,"2016-10-11","BNLI"
506.840515136719,511.064208984375,502.616851806641,506.840515136719,6827946,"2016-10-12","BNLI"
506.840515136719,511.064208984375,502.616851806641,502.616851806641,6364013,"2016-10-13","BNLI"
502.616851806641,511.064208984375,494.169525146484,511.064208984375,7538702,"2016-10-14","BNLI"
506.840515136719,523.735229492188,506.840515136719,515.287841796875,7812398,"2016-10-17","BNLI"
515.287841796875,519.511535644531,506.840515136719,506.840515136719,5269349,"2016-10-18","BNLI"
515.287841796875,515.287841796875,502.616851806641,502.616851806641,8133801,"2016-10-19","BNLI"
502.616851806641,506.840515136719,498.393188476562,502.616851806641,4013333,"2016-10-20","BNLI"
502.616851806641,506.840515136719,498.393188476562,498.393188476562,6927149,"2016-10-21","BNLI"
498.393188476562,515.287841796875,498.393188476562,506.840515136719,48189003,"2016-10-24","BNLI"
515.287841796875,519.511535644531,502.616851806641,506.840515136719,28362057,"2016-10-25","BNLI"
506.840515136719,506.840515136719,494.169525146484,494.169525146484,9588696,"2016-10-26","BNLI"
494.169525146484,498.393188476562,485.72216796875,485.72216796875,15362938,"2016-10-27","BNLI"
481.498504638672,485.72216796875,477.274810791016,481.498504638672,7639799,"2016-10-28","BNLI"
485.72216796875,498.393188476562,481.498504638672,485.72216796875,10234816,"2016-10-31","BNLI"
485.72216796875,494.169525146484,481.498504638672,485.72216796875,3990604,"2016-11-01","BNLI"
485.72216796875,485.72216796875,473.051147460938,477.274810791016,5666752,"2016-11-02","BNLI"
481.498504638672,485.72216796875,468.827484130859,468.827484130859,5393767,"2016-11-03","BNLI"
468.827484130859,477.274810791016,468.827484130859,473.051147460938,12840370,"2016-11-04","BNLI"
473.051147460938,481.498504638672,468.827484130859,477.274810791016,14331016,"2016-11-07","BNLI"
481.498504638672,481.498504638672,473.051147460938,477.274810791016,10149819,"2016-11-08","BNLI"
477.274810791016,477.274810791016,456.156463623047,468.827484130859,13214452,"2016-11-09","BNLI"
468.827484130859,481.498504638672,468.827484130859,477.274810791016,8289471,"2016-11-10","BNLI"
477.274810791016,477.274810791016,456.156463623047,464.603820800781,18278293,"2016-11-11","BNLI"
460.380126953125,464.603820800781,447.709136962891,460.380126953125,7383150,"2016-11-14","BNLI"
464.603820800781,464.603820800781,451.932800292969,456.156463623047,7048134,"2016-11-15","BNLI"
456.156463623047,473.051147460938,456.156463623047,468.827484130859,2468587,"2016-11-16","BNLI"
468.827484130859,473.051147460938,460.380126953125,468.827484130859,3073629,"2016-11-17","BNLI"
464.603820800781,468.827484130859,460.380126953125,464.603820800781,1741021,"2016-11-18","BNLI"
464.603820800781,473.051147460938,464.603820800781,468.827484130859,2216791,"2016-11-21","BNLI"
464.603820800781,473.051147460938,464.603820800781,468.827484130859,5778148,"2016-11-22","BNLI"
468.827484130859,468.827484130859,460.380126953125,464.603820800781,1946292,"2016-11-23","BNLI"
464.603820800781,464.603820800781,443.485443115234,447.709136962891,12373477,"2016-11-24","BNLI"
447.709136962891,460.380126953125,447.709136962891,456.156463623047,7410378,"2016-11-25","BNLI"
456.156463623047,456.156463623047,447.709136962891,447.709136962891,3370882,"2016-11-28","BNLI"
451.932800292969,456.156463623047,447.709136962891,447.709136962891,1565817,"2016-11-29","BNLI"
451.932800292969,477.274810791016,447.709136962891,468.827484130859,10933735,"2016-11-30","BNLI"
468.827484130859,473.051147460938,460.380126953125,464.603820800781,2800644,"2016-12-01","BNLI"
464.603820800781,464.603820800781,456.156463623047,460.380126953125,2255857,"2016-12-02","BNLI"
464.603820800781,473.051147460938,464.603820800781,468.827484130859,1954697,"2016-12-05","BNLI"
468.827484130859,473.051147460938,456.156463623047,460.380126953125,7091342,"2016-12-06","BNLI"
460.380126953125,477.274810791016,456.156463623047,464.603820800781,9682335,"2016-12-07","BNLI"
468.827484130859,468.827484130859,460.380126953125,464.603820800781,4045059,"2016-12-08","BNLI"
468.827484130859,468.827484130859,460.380126953125,460.380126953125,5219511,"2016-12-09","BNLI"
460.380126953125,468.827484130859,460.380126953125,464.603820800781,3898977,"2016-12-13","BNLI"
468.827484130859,494.169525146484,468.827484130859,477.274810791016,11423593,"2016-12-14","BNLI"
473.051147460938,477.274810791016,468.827484130859,473.051147460938,2897361,"2016-12-15","BNLI"
473.051147460938,481.498504638672,468.827484130859,477.274810791016,8265084,"2016-12-16","BNLI"
477.274810791016,477.274810791016,468.827484130859,473.051147460938,3830790,"2016-12-19","BNLI"
473.051147460938,477.274810791016,464.603820800781,468.827484130859,7351661,"2016-12-20","BNLI"
468.827484130859,473.051147460938,468.827484130859,468.827484130859,2226735,"2016-12-21","BNLI"
468.827484130859,468.827484130859,456.156463623047,460.380126953125,6365079,"2016-12-22","BNLI"
460.380126953125,464.603820800781,460.380126953125,464.603820800781,3078009,"2016-12-23","BNLI"
464.603820800781,468.827484130859,460.380126953125,464.603820800781,1045654,"2016-12-27","BNLI"
464.603820800781,477.274810791016,464.603820800781,473.051147460938,2455328,"2016-12-28","BNLI"
473.051147460938,477.274810791016,464.603820800781,464.603820800781,2901622,"2016-12-29","BNLI"
468.827484130859,473.051147460938,464.603820800781,468.827484130859,786046,"2016-12-30","BNLI"
468.827484130859,468.827484130859,468.827484130859,468.827484130859,0,"2017-01-02","BNLI"
468.827484130859,473.051147460938,464.603820800781,468.827484130859,615578,"2017-01-03","BNLI"
468.827484130859,468.827484130859,456.156463623047,460.380126953125,6969411,"2017-01-04","BNLI"
460.380126953125,464.603820800781,451.932800292969,451.932800292969,7409431,"2017-01-05","BNLI"
456.156463623047,460.380126953125,451.932800292969,451.932800292969,6316661,"2017-01-06","BNLI"
451.932800292969,464.603820800781,447.709136962891,447.709136962891,14544811,"2017-01-09","BNLI"
447.709136962891,451.932800292969,447.709136962891,451.932800292969,3203256,"2017-01-10","BNLI"
451.932800292969,456.156463623047,443.485443115234,447.709136962891,8642718,"2017-01-11","BNLI"
447.709136962891,447.709136962891,439.261779785156,443.485443115234,7776528,"2017-01-12","BNLI"
443.485443115234,553.300903320312,443.485443115234,544.853576660156,285488379,"2017-01-13","BNLI"
544.853576660156,641.997985839844,544.853576660156,629.326965332031,327107506,"2017-01-16","BNLI"
629.326965332031,637.774353027344,561.748229980469,565.971923828125,121405288,"2017-01-17","BNLI"
565.971923828125,603.984985351562,549.077209472656,591.31396484375,74471117,"2017-01-18","BNLI"
591.31396484375,620.879638671875,582.866577148438,591.31396484375,73631681,"2017-01-19","BNLI"
595.53759765625,595.53759765625,574.419250488281,578.642944335938,12593665,"2017-01-20","BNLI"
578.642944335938,587.090270996094,570.195617675781,574.419250488281,12481440,"2017-01-23","BNLI"
574.419250488281,574.419250488281,549.077209472656,549.077209472656,16750120,"2017-01-24","BNLI"
595.53759765625,595.53759765625,553.300903320312,582.866577148438,38671927,"2017-01-25","BNLI"
582.866577148438,591.31396484375,570.195617675781,582.866577148438,10548761,"2017-01-26","BNLI"
582.866577148438,582.866577148438,561.748229980469,570.195617675781,17273362,"2017-01-27","BNLI"
570.195617675781,599.761291503906,561.748229980469,574.419250488281,26844183,"2017-01-30","BNLI"
570.195617675781,591.31396484375,570.195617675781,570.195617675781,21763413,"2017-01-31","BNLI"
570.195617675781,578.642944335938,561.748229980469,565.971923828125,8337060,"2017-02-01","BNLI"
565.971923828125,570.195617675781,561.748229980469,565.971923828125,6975093,"2017-02-02","BNLI"
565.971923828125,570.195617675781,557.524597167969,557.524597167969,5794958,"2017-02-03","BNLI"
561.748229980469,578.642944335938,553.300903320312,565.971923828125,16922009,"2017-02-06","BNLI"
565.971923828125,574.419250488281,561.748229980469,561.748229980469,20835311,"2017-02-07","BNLI"
561.748229980469,591.31396484375,557.524597167969,561.748229980469,38513889,"2017-02-08","BNLI"
561.748229980469,587.090270996094,561.748229980469,570.195617675781,31077586,"2017-02-09","BNLI"
570.195617675781,629.326965332031,570.195617675781,629.326965332031,128273010,"2017-02-10","BNLI"
629.326965332031,663.116333007812,599.761291503906,620.879638671875,140143608,"2017-02-13","BNLI"
620.879638671875,629.326965332031,603.984985351562,608.208618164062,21893868,"2017-02-14","BNLI"
608.208618164062,608.208618164062,608.208618164062,608.208618164062,0,"2017-02-15","BNLI"
608.208618164062,641.997985839844,582.866577148438,612.432312011719,62710257,"2017-02-16","BNLI"
612.432312011719,620.879638671875,574.419250488281,591.31396484375,68334867,"2017-02-17","BNLI"
591.31396484375,599.761291503906,574.419250488281,587.090270996094,28259066,"2017-02-20","BNLI"
587.090270996094,595.53759765625,574.419250488281,574.419250488281,33911613,"2017-02-21","BNLI"
578.642944335938,603.984985351562,578.642944335938,591.31396484375,36854195,"2017-02-22","BNLI"
595.53759765625,603.984985351562,587.090270996094,599.761291503906,31700859,"2017-02-23","BNLI"
599.761291503906,612.432312011719,595.53759765625,595.53759765625,19821737,"2017-02-24","BNLI"
599.761291503906,603.984985351562,587.090270996094,599.761291503906,16132648,"2017-02-27","BNLI"
599.761291503906,608.208618164062,591.31396484375,591.31396484375,12512456,"2017-02-28","BNLI"
603.984985351562,616.655944824219,587.090270996094,599.761291503906,40051296,"2017-03-01","BNLI"
599.761291503906,603.984985351562,591.31396484375,595.53759765625,12079065,"2017-03-02","BNLI"
595.53759765625,603.984985351562,591.31396484375,595.53759765625,11162209,"2017-03-03","BNLI"
595.53759765625,603.984985351562,591.31396484375,595.53759765625,17596422,"2017-03-06","BNLI"
595.53759765625,612.432312011719,595.53759765625,595.53759765625,21220639,"2017-03-07","BNLI"
595.53759765625,603.984985351562,591.31396484375,591.31396484375,9988704,"2017-03-08","BNLI"
578.642944335938,599.761291503906,578.642944335938,578.642944335938,16743609,"2017-03-09","BNLI"
582.866577148438,591.31396484375,574.419250488281,574.419250488281,9629301,"2017-03-10","BNLI"
641.997985839844,641.997985839844,578.642944335938,625.103332519531,135338073,"2017-03-13","BNLI"
625.103332519531,633.550659179688,608.208618164062,608.208618164062,36395116,"2017-03-14","BNLI"
616.655944824219,641.997985839844,603.984985351562,637.774353027344,90208611,"2017-03-15","BNLI"
641.997985839844,667.340026855469,629.326965332031,633.550659179688,105288147,"2017-03-16","BNLI"
633.550659179688,637.774353027344,608.208618164062,612.432312011719,62645030,"2017-03-17","BNLI"
612.432312011719,625.103332519531,603.984985351562,603.984985351562,25778049,"2017-03-20","BNLI"
603.984985351562,608.208618164062,591.31396484375,595.53759765625,28208636,"2017-03-21","BNLI"
595.53759765625,599.761291503906,587.090270996094,587.090270996094,10313776,"2017-03-22","BNLI"
587.090270996094,599.761291503906,587.090270996094,587.090270996094,11034003,"2017-03-23","BNLI"
595.53759765625,599.761291503906,578.642944335938,582.866577148438,29278913,"2017-03-24","BNLI"
574.419250488281,591.31396484375,570.195617675781,574.419250488281,13861519,"2017-03-27","BNLI"
574.419250488281,591.31396484375,574.419250488281,582.866577148438,21489362,"2017-03-29","BNLI"
561.748229980469,591.31396484375,561.748229980469,561.748229980469,14525278,"2017-03-30","BNLI"
561.748229980469,587.090270996094,561.748229980469,565.971923828125,10743852,"2017-03-31","BNLI"
565.971923828125,578.642944335938,561.748229980469,565.971923828125,8472132,"2017-04-03","BNLI"
565.971923828125,570.195617675781,557.524597167969,561.748229980469,8214181,"2017-04-04","BNLI"
561.748229980469,561.748229980469,561.748229980469,561.748229980469,0,"2017-04-05","BNLI"
570.195617675781,582.866577148438,565.971923828125,570.195617675781,20865498,"2017-04-06","BNLI"
570.195617675781,574.419250488281,561.748229980469,561.748229980469,8451652,"2017-04-07","BNLI"
565.971923828125,570.195617675781,557.524597167969,557.524597167969,11331256,"2017-04-10","BNLI"
557.524597167969,587.090270996094,557.524597167969,574.419250488281,27087928,"2017-04-11","BNLI"
574.419250488281,578.642944335938,570.195617675781,574.419250488281,4198953,"2017-04-12","BNLI"
574.419250488281,587.090270996094,570.195617675781,570.195617675781,5062657,"2017-04-13","BNLI"
570.195617675781,578.642944335938,565.971923828125,565.971923828125,3319505,"2017-04-17","BNLI"
578.642944335938,608.208618164062,574.419250488281,582.866577148438,64915211,"2017-04-18","BNLI"
582.866577148438,582.866577148438,582.866577148438,582.866577148438,0,"2017-04-19","BNLI"
582.866577148438,587.090270996094,570.195617675781,570.195617675781,10525322,"2017-04-20","BNLI"
578.642944335938,595.53759765625,574.419250488281,587.090270996094,26419671,"2017-04-21","BNLI"
587.090270996094,595.53759765625,578.642944335938,582.866577148438,7826248,"2017-04-25","BNLI"
582.866577148438,595.53759765625,578.642944335938,582.866577148438,16079614,"2017-04-26","BNLI"
582.866577148438,587.090270996094,578.642944335938,578.642944335938,4796183,"2017-04-27","BNLI"
578.642944335938,587.090270996094,578.642944335938,587.090270996094,6038940,"2017-04-28","BNLI"
587.090270996094,587.090270996094,578.642944335938,582.866577148438,6909392,"2017-05-02","BNLI"
591.31396484375,591.31396484375,574.419250488281,578.642944335938,9919451,"2017-05-03","BNLI"
578.642944335938,582.866577148438,565.971923828125,570.195617675781,7197767,"2017-05-04","BNLI"
570.195617675781,570.195617675781,561.748229980469,565.971923828125,5190981,"2017-05-05","BNLI"
565.971923828125,582.866577148438,565.971923828125,578.642944335938,17418496,"2017-05-08","BNLI"
578.642944335938,587.090270996094,570.195617675781,570.195617675781,8291128,"2017-05-09","BNLI"
570.195617675781,570.195617675781,536.40625,536.40625,32797535,"2017-05-10","BNLI"
536.40625,540.6298828125,515.287841796875,527.958862304688,18659952,"2017-05-12","BNLI"
527.958862304688,536.40625,515.287841796875,523.735229492188,6325184,"2017-05-15","BNLI"
523.735229492188,540.6298828125,523.735229492188,532.182556152344,13442808,"2017-05-16","BNLI"
533.187438964844,541.92822265625,520.076232910156,520.076232910156,10821577,"2017-05-17","BNLI"
520.076232910156,524.446655273438,511.335479736328,520.076232910156,6768619,"2017-05-18","BNLI"
520.076232910156,611.854431152344,520.076232910156,598.743225097656,137196263,"2017-05-19","BNLI"
607.484008789062,607.484008789062,568.150512695312,581.26171875,50533720,"2017-05-22","BNLI"
581.26171875,585.632080078125,559.409729003906,568.150512695312,22443655,"2017-05-23","BNLI"
568.150512695312,594.372863769531,559.409729003906,581.26171875,31509554,"2017-05-24","BNLI"
581.26171875,590.002502441406,572.520935058594,581.26171875,7191351,"2017-05-26","BNLI"
581.26171875,594.372863769531,572.520935058594,581.26171875,20470833,"2017-05-29","BNLI"
581.26171875,633.706359863281,576.891296386719,616.224792480469,148523402,"2017-05-30","BNLI"
616.224792480469,620.59521484375,598.743225097656,598.743225097656,36627748,"2017-05-31","BNLI"
598.743225097656,598.743225097656,598.743225097656,598.743225097656,0,"2017-06-01","BNLI"
603.113647460938,611.854431152344,581.26171875,585.632080078125,42359504,"2017-06-02","BNLI"
581.26171875,594.372863769531,576.891296386719,576.891296386719,19969047,"2017-06-05","BNLI"
576.891296386719,585.632080078125,550.6689453125,559.409729003906,50964345,"2017-06-06","BNLI"
568.150512695312,603.113647460938,559.409729003906,585.632080078125,71162091,"2017-06-07","BNLI"
585.632080078125,603.113647460938,581.26171875,590.002502441406,47868167,"2017-06-08","BNLI"
598.743225097656,603.113647460938,585.632080078125,585.632080078125,18281325,"2017-06-09","BNLI"
585.632080078125,590.002502441406,581.26171875,581.26171875,4186698,"2017-06-12","BNLI"
585.632080078125,598.743225097656,576.891296386719,581.26171875,13367117,"2017-06-13","BNLI"
585.632080078125,598.743225097656,581.26171875,598.743225097656,16868179,"2017-06-14","BNLI"
598.743225097656,624.965576171875,598.743225097656,611.854431152344,78163757,"2017-06-15","BNLI"
611.854431152344,616.224792480469,598.743225097656,603.113647460938,9996136,"2017-06-16","BNLI"
594.372863769531,611.854431152344,594.372863769531,594.372863769531,7838776,"2017-06-19","BNLI"
603.113647460938,607.484008789062,594.372863769531,598.743225097656,11503896,"2017-06-20","BNLI"
598.743225097656,603.113647460938,594.372863769531,594.372863769531,6102317,"2017-06-21","BNLI"
594.372863769531,603.113647460938,590.002502441406,603.113647460938,19348050,"2017-06-22","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-23","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-26","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-27","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-28","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-29","BNLI"
603.113647460938,603.113647460938,603.113647460938,603.113647460938,0,"2017-06-30","BNLI"
607.484008789062,611.854431152344,594.372863769531,603.113647460938,2969529,"2017-07-03","BNLI"
607.484008789062,607.484008789062,594.372863769531,594.372863769531,6972606,"2017-07-04","BNLI"
598.743225097656,603.113647460938,563.780151367188,572.520935058594,83940359,"2017-07-05","BNLI"
576.891296386719,581.26171875,568.150512695312,576.891296386719,14657735,"2017-07-06","BNLI"
576.891296386719,594.372863769531,576.891296386719,594.372863769531,28092810,"2017-07-07","BNLI"
594.372863769531,603.113647460938,585.632080078125,585.632080078125,8142753,"2017-07-10","BNLI"
585.632080078125,594.372863769531,585.632080078125,585.632080078125,9517574,"2017-07-11","BNLI"
590.002502441406,598.743225097656,585.632080078125,594.372863769531,11049932,"2017-07-12","BNLI"
594.372863769531,598.743225097656,590.002502441406,598.743225097656,3625306,"2017-07-13","BNLI"
594.372863769531,603.113647460938,594.372863769531,594.372863769531,7227274,"2017-07-14","BNLI"
594.372863769531,598.743225097656,590.002502441406,598.743225097656,9025055,"2017-07-17","BNLI"
594.372863769531,624.965576171875,594.372863769531,620.59521484375,40007082,"2017-07-18","BNLI"
624.965576171875,629.335998535156,607.484008789062,611.854431152344,23904624,"2017-07-19","BNLI"
616.224792480469,616.224792480469,607.484008789062,611.854431152344,6334104,"2017-07-20","BNLI"
611.854431152344,620.59521484375,594.372863769531,594.372863769531,24853166,"2017-07-21","BNLI"
598.743225097656,603.113647460938,590.002502441406,594.372863769531,21960975,"2017-07-24","BNLI"
594.372863769531,598.743225097656,572.520935058594,585.632080078125,26000433,"2017-07-25","BNLI"
585.632080078125,594.372863769531,585.632080078125,590.002502441406,12902971,"2017-07-26","BNLI"
594.372863769531,607.484008789062,590.002502441406,603.113647460938,14021407,"2017-07-27","BNLI"
607.484008789062,616.224792480469,603.113647460938,611.854431152344,26057178,"2017-07-28","BNLI"
616.224792480469,620.59521484375,607.484008789062,616.224792480469,19565078,"2017-07-31","BNLI"
616.224792480469,638.076721191406,616.224792480469,624.965576171875,54317251,"2017-08-01","BNLI"
629.335998535156,633.706359863281,624.965576171875,629.335998535156,17029148,"2017-08-02","BNLI"
629.335998535156,629.335998535156,616.224792480469,620.59521484375,12050072,"2017-08-03","BNLI"
620.59521484375,629.335998535156,611.854431152344,620.59521484375,9966276,"2017-08-04","BNLI"
620.59521484375,620.59521484375,607.484008789062,611.854431152344,11228520,"2017-08-07","BNLI"
616.224792480469,616.224792480469,607.484008789062,607.484008789062,9405685,"2017-08-08","BNLI"
607.484008789062,616.224792480469,603.113647460938,603.113647460938,16714417,"2017-08-09","BNLI"
603.113647460938,611.854431152344,603.113647460938,603.113647460938,6933593,"2017-08-10","BNLI"
603.113647460938,603.113647460938,590.002502441406,594.372863769531,29062861,"2017-08-11","BNLI"
590.002502441406,603.113647460938,590.002502441406,603.113647460938,4931140,"2017-08-14","BNLI"
603.113647460938,607.484008789062,598.743225097656,598.743225097656,7284134,"2017-08-15","BNLI"
598.743225097656,607.484008789062,598.743225097656,598.743225097656,8125135,"2017-08-16","BNLI"
598.743225097656,598.743225097656,598.743225097656,598.743225097656,0,"2017-08-17","BNLI"
598.743225097656,616.224792480469,598.743225097656,607.484008789062,14089250,"2017-08-18","BNLI"
607.484008789062,611.854431152344,603.113647460938,603.113647460938,5231228,"2017-08-21","BNLI"
603.113647460938,607.484008789062,598.743225097656,603.113647460938,11924339,"2017-08-22","BNLI"
607.484008789062,616.224792480469,603.113647460938,611.854431152344,31023098,"2017-08-23","BNLI"
611.854431152344,694.891784667969,603.113647460938,659.9287109375,253190980,"2017-08-24","BNLI"
655.558288574219,664.299072265625,638.076721191406,646.817504882812,49934345,"2017-08-25","BNLI"
646.817504882812,659.9287109375,633.706359863281,642.447143554688,13381647,"2017-08-28","BNLI"
638.076721191406,659.9287109375,633.706359863281,638.076721191406,37058374,"2017-08-29","BNLI"
638.076721191406,646.817504882812,629.335998535156,638.076721191406,23164758,"2017-08-30","BNLI"
642.447143554688,642.447143554688,629.335998535156,629.335998535156,12051674,"2017-08-31","BNLI"
629.335998535156,629.335998535156,629.335998535156,629.335998535156,0,"2017-09-01","BNLI"
629.335998535156,633.706359863281,611.854431152344,616.224792480469,19335808,"2017-09-04","BNLI"
611.854431152344,620.59521484375,603.113647460938,607.484008789062,33429177,"2017-09-05","BNLI"
611.854431152344,620.59521484375,603.113647460938,603.113647460938,21593502,"2017-09-06","BNLI"
607.484008789062,616.224792480469,607.484008789062,611.854431152344,14088907,"2017-09-07","BNLI"
616.224792480469,629.335998535156,611.854431152344,616.224792480469,23423317,"2017-09-08","BNLI"
624.965576171875,629.335998535156,616.224792480469,624.965576171875,13683565,"2017-09-11","BNLI"
629.335998535156,646.817504882812,624.965576171875,633.706359863281,31308199,"2017-09-12","BNLI"
638.076721191406,646.817504882812,620.59521484375,633.706359863281,27575808,"2017-09-13","BNLI"
633.706359863281,633.706359863281,624.965576171875,624.965576171875,6047745,"2017-09-14","BNLI"
620.59521484375,633.706359863281,620.59521484375,620.59521484375,8873123,"2017-09-15","BNLI"
620.59521484375,624.965576171875,611.854431152344,616.224792480469,9391613,"2017-09-18","BNLI"
624.965576171875,629.335998535156,616.224792480469,616.224792480469,15155974,"2017-09-19","BNLI"
620.59521484375,638.076721191406,616.224792480469,629.335998535156,16733179,"2017-09-20","BNLI"
629.335998535156,629.335998535156,629.335998535156,629.335998535156,0,"2017-09-21","BNLI"
629.335998535156,646.817504882812,629.335998535156,646.817504882812,23008937,"2017-09-22","BNLI"
651.187927246094,655.558288574219,633.706359863281,638.076721191406,8505650,"2017-09-25","BNLI"
624.965576171875,646.817504882812,624.965576171875,629.335998535156,10840568,"2017-09-26","BNLI"
629.335998535156,629.335998535156,616.224792480469,620.59521484375,16338249,"2017-09-27","BNLI"
620.59521484375,624.965576171875,616.224792480469,620.59521484375,6917004,"2017-09-28","BNLI"
620.59521484375,624.965576171875,616.224792480469,616.224792480469,9629692,"2017-09-29","BNLI"
620.59521484375,624.965576171875,616.224792480469,616.224792480469,6020288,"2017-10-02","BNLI"
620.59521484375,620.59521484375,607.484008789062,620.59521484375,25997916,"2017-10-03","BNLI"
620.59521484375,629.335998535156,611.854431152344,629.335998535156,13120000,"2017-10-04","BNLI"
629.335998535156,633.706359863281,620.59521484375,620.59521484375,8463320,"2017-10-05","BNLI"
620.59521484375,624.965576171875,607.484008789062,611.854431152344,26894404,"2017-10-06","BNLI"
611.854431152344,616.224792480469,611.854431152344,611.854431152344,7899068,"2017-10-09","BNLI"
611.854431152344,616.224792480469,611.854431152344,611.854431152344,5780035,"2017-10-10","BNLI"
611.854431152344,616.224792480469,607.484008789062,607.484008789062,8546379,"2017-10-11","BNLI"
611.854431152344,620.59521484375,607.484008789062,616.224792480469,6575044,"2017-10-12","BNLI"
616.224792480469,620.59521484375,611.854431152344,611.854431152344,12347071,"2017-10-13","BNLI"
616.224792480469,616.224792480469,611.854431152344,611.854431152344,7017453,"2017-10-16","BNLI"
611.854431152344,611.854431152344,603.113647460938,607.484008789062,7995513,"2017-10-17","BNLI"
607.484008789062,607.484008789062,572.520935058594,585.632080078125,36162115,"2017-10-18","BNLI"
585.632080078125,598.743225097656,585.632080078125,594.372863769531,6624467,"2017-10-19","BNLI"
598.743225097656,603.113647460938,576.891296386719,585.632080078125,9977602,"2017-10-20","BNLI"
590.002502441406,590.002502441406,576.891296386719,581.26171875,9502816,"2017-10-23","BNLI"
581.26171875,581.26171875,572.520935058594,576.891296386719,5779463,"2017-10-24","BNLI"
576.891296386719,585.632080078125,572.520935058594,572.520935058594,8046080,"2017-10-25","BNLI"
576.891296386719,585.632080078125,572.520935058594,576.891296386719,11198088,"2017-10-26","BNLI"
581.26171875,590.002502441406,568.150512695312,568.150512695312,21367092,"2017-10-27","BNLI"
572.520935058594,585.632080078125,572.520935058594,576.891296386719,9481536,"2017-10-30","BNLI"
581.26171875,585.632080078125,568.150512695312,568.150512695312,24321978,"2017-10-31","BNLI"
572.520935058594,572.520935058594,555.039367675781,563.780151367188,15073602,"2017-11-01","BNLI"
568.150512695312,568.150512695312,550.6689453125,550.6689453125,13054674,"2017-11-02","BNLI"
555.039367675781,559.409729003906,550.6689453125,555.039367675781,7823903,"2017-11-03","BNLI"
555.039367675781,563.780151367188,555.039367675781,559.409729003906,10618620,"2017-11-06","BNLI"
559.409729003906,568.150512695312,559.409729003906,563.780151367188,10187881,"2017-11-07","BNLI"
568.150512695312,568.150512695312,559.409729003906,559.409729003906,5196105,"2017-11-08","BNLI"
563.780151367188,576.891296386719,559.409729003906,572.520935058594,12372354,"2017-11-09","BNLI"
576.891296386719,581.26171875,563.780151367188,563.780151367188,6749742,"2017-11-10","BNLI"
563.780151367188,563.780151367188,559.409729003906,559.409729003906,5689997,"2017-11-13","BNLI"
559.409729003906,563.780151367188,555.039367675781,555.039367675781,8082576,"2017-11-14","BNLI"
555.039367675781,563.780151367188,555.039367675781,555.039367675781,13099521,"2017-11-15","BNLI"
559.409729003906,563.780151367188,555.039367675781,555.039367675781,18653832,"2017-11-16","BNLI"
555.039367675781,559.409729003906,555.039367675781,555.039367675781,5212465,"2017-11-17","BNLI"
555.039367675781,555.039367675781,546.298583984375,546.298583984375,10056885,"2017-11-20","BNLI"
546.298583984375,559.409729003906,541.92822265625,550.6689453125,7610650,"2017-11-21","BNLI"
550.6689453125,555.039367675781,546.298583984375,550.6689453125,6778687,"2017-11-22","BNLI"
550.6689453125,555.039367675781,546.298583984375,550.6689453125,3637433,"2017-11-23","BNLI"
550.6689453125,555.039367675781,546.298583984375,550.6689453125,1891593,"2017-11-24","BNLI"
550.6689453125,555.039367675781,546.298583984375,546.298583984375,2228062,"2017-11-27","BNLI"
550.6689453125,550.6689453125,546.298583984375,546.298583984375,2778356,"2017-11-28","BNLI"
550.6689453125,550.6689453125,541.92822265625,550.6689453125,1111228,"2017-11-29","BNLI"
550.6689453125,550.6689453125,537.557800292969,541.92822265625,2881665,"2017-11-30","BNLI"
541.92822265625,541.92822265625,541.92822265625,541.92822265625,0,"2017-12-01","BNLI"
541.92822265625,546.298583984375,524.446655273438,524.446655273438,8848755,"2017-12-04","BNLI"
524.446655273438,533.187438964844,511.335479736328,520.076232910156,13941094,"2017-12-05","BNLI"
524.446655273438,524.446655273438,520.076232910156,520.076232910156,1997991,"2017-12-06","BNLI"
520.076232910156,533.187438964844,520.076232910156,524.446655273438,5530057,"2017-12-07","BNLI"
524.446655273438,528.817016601562,515.705871582031,520.076232910156,6042826,"2017-12-08","BNLI"
520.076232910156,528.817016601562,520.076232910156,520.076232910156,969364,"2017-12-11","BNLI"
524.446655273438,533.187438964844,524.446655273438,528.817016601562,1710831,"2017-12-12","BNLI"
528.817016601562,533.187438964844,524.446655273438,524.446655273438,1056313,"2017-12-13","BNLI"
524.446655273438,568.150512695312,520.076232910156,524.446655273438,14120368,"2017-12-14","BNLI"
524.446655273438,533.187438964844,524.446655273438,528.817016601562,1146007,"2017-12-15","BNLI"
528.817016601562,537.557800292969,524.446655273438,533.187438964844,1293134,"2017-12-18","BNLI"
533.187438964844,546.298583984375,533.187438964844,541.92822265625,3334714,"2017-12-19","BNLI"
546.298583984375,546.298583984375,533.187438964844,537.557800292969,1804988,"2017-12-20","BNLI"
537.557800292969,541.92822265625,533.187438964844,533.187438964844,2171317,"2017-12-21","BNLI"
533.187438964844,537.557800292969,528.817016601562,533.187438964844,980233,"2017-12-22","BNLI"
533.187438964844,533.187438964844,533.187438964844,533.187438964844,0,"2017-12-25","BNLI"
533.187438964844,533.187438964844,533.187438964844,533.187438964844,0,"2017-12-26","BNLI"
533.187438964844,537.557800292969,528.817016601562,528.817016601562,2162965,"2017-12-27","BNLI"
533.187438964844,533.187438964844,524.446655273438,524.446655273438,3492938,"2017-12-28","BNLI"
524.446655273438,546.298583984375,524.446655273438,546.298583984375,8102139,"2017-12-29","BNLI"
546.298583984375,546.298583984375,546.298583984375,546.298583984375,0,"2018-01-01","BNLI"
546.298583984375,546.298583984375,528.817016601562,533.187438964844,2201634,"2018-01-02","BNLI"
533.187438964844,537.557800292969,524.446655273438,528.817016601562,7899068,"2018-01-03","BNLI"
528.817016601562,528.817016601562,520.076232910156,524.446655273438,5109270,"2018-01-04","BNLI"
524.446655273438,533.187438964844,520.076232910156,524.446655273438,6759810,"2018-01-05","BNLI"
524.446655273438,528.817016601562,524.446655273438,528.817016601562,6754319,"2018-01-08","BNLI"
528.817016601562,528.817016601562,524.446655273438,524.446655273438,2958546,"2018-01-09","BNLI"
524.446655273438,555.039367675781,524.446655273438,541.92822265625,38636380,"2018-01-10","BNLI"
541.92822265625,546.298583984375,533.187438964844,537.557800292969,11802954,"2018-01-11","BNLI"
537.557800292969,541.92822265625,533.187438964844,537.557800292969,2276914,"2018-01-12","BNLI"
537.557800292969,550.6689453125,537.557800292969,550.6689453125,26316309,"2018-01-15","BNLI"
550.6689453125,555.039367675781,541.92822265625,541.92822265625,21256690,"2018-01-16","BNLI"
541.92822265625,559.409729003906,541.92822265625,555.039367675781,35211284,"2018-01-17","BNLI"
559.409729003906,572.520935058594,555.039367675781,568.150512695312,74357459,"2018-01-18","BNLI"
572.520935058594,572.520935058594,563.780151367188,568.150512695312,23305020,"2018-01-19","BNLI"
568.150512695312,568.150512695312,555.039367675781,555.039367675781,11527121,"2018-01-22","BNLI"
555.039367675781,563.780151367188,555.039367675781,559.409729003906,15611883,"2018-01-23","BNLI"
563.780151367188,585.632080078125,555.039367675781,568.150512695312,36731057,"2018-01-24","BNLI"
572.520935058594,576.891296386719,568.150512695312,572.520935058594,9597201,"2018-01-25","BNLI"
572.520935058594,576.891296386719,563.780151367188,568.150512695312,17006382,"2018-01-26","BNLI"
572.520935058594,603.113647460938,568.150512695312,598.743225097656,36974514,"2018-01-29","BNLI"
598.743225097656,607.484008789062,568.150512695312,581.26171875,32473999,"2018-01-30","BNLI"
581.26171875,590.002502441406,563.780151367188,576.891296386719,27071161,"2018-01-31","BNLI"
576.891296386719,581.26171875,568.150512695312,576.891296386719,13257745,"2018-02-01","BNLI"
576.891296386719,581.26171875,568.150512695312,572.520935058594,8609302,"2018-02-02","BNLI"
568.150512695312,568.150512695312,546.298583984375,559.409729003906,42240636,"2018-02-05","BNLI"
546.298583984375,555.039367675781,537.557800292969,550.6689453125,24315228,"2018-02-06","BNLI"
555.039367675781,563.780151367188,541.92822265625,550.6689453125,10474239,"2018-02-07","BNLI"
550.6689453125,559.409729003906,550.6689453125,555.039367675781,3605972,"2018-02-08","BNLI"
550.6689453125,568.150512695312,546.298583984375,563.780151367188,8757459,"2018-02-09","BNLI"
563.780151367188,576.891296386719,559.409729003906,576.891296386719,10798810,"2018-02-12","BNLI"
576.891296386719,590.002502441406,576.891296386719,576.891296386719,14183063,"2018-02-13","BNLI"
576.891296386719,581.26171875,568.150512695312,568.150512695312,4913864,"2018-02-14","BNLI"
572.520935058594,576.891296386719,563.780151367188,568.150512695312,4910776,"2018-02-15","BNLI"
568.150512695312,568.150512695312,568.150512695312,568.150512695312,0,"2018-02-16","BNLI"
568.150512695312,576.891296386719,568.150512695312,572.520935058594,3735022,"2018-02-19","BNLI"
572.520935058594,594.372863769531,568.150512695312,581.26171875,25095250,"2018-02-20","BNLI"
581.26171875,585.632080078125,576.891296386719,576.891296386719,7004983,"2018-02-21","BNLI"
581.26171875,581.26171875,572.520935058594,576.891296386719,6163982,"2018-02-22","BNLI"
585.632080078125,603.113647460938,581.26171875,581.26171875,33157691,"2018-02-23","BNLI"
585.632080078125,590.002502441406,576.891296386719,581.26171875,6971691,"2018-02-26","BNLI"
585.632080078125,590.002502441406,572.520935058594,576.891296386719,3361028,"2018-02-27","BNLI"
576.891296386719,581.26171875,568.150512695312,572.520935058594,7297291,"2018-02-28","BNLI"
576.891296386719,581.26171875,572.520935058594,572.520935058594,7686272,"2018-03-01","BNLI"
572.520935058594,572.520935058594,568.150512695312,568.150512695312,2138711,"2018-03-02","BNLI"
568.150512695312,572.520935058594,555.039367675781,559.409729003906,4994407,"2018-03-05","BNLI"
559.409729003906,568.150512695312,555.039367675781,555.039367675781,10290160,"2018-03-06","BNLI"
555.039367675781,563.780151367188,550.6689453125,555.039367675781,18786887,"2018-03-07","BNLI"
555.039367675781,563.780151367188,550.6689453125,555.039367675781,11903632,"2018-03-08","BNLI"
555.039367675781,563.780151367188,546.298583984375,555.039367675781,7776653,"2018-03-09","BNLI"
555.039367675781,555.039367675781,546.298583984375,546.298583984375,11329541,"2018-03-12","BNLI"
550.6689453125,550.6689453125,541.92822265625,546.298583984375,11012407,"2018-03-13","BNLI"
546.298583984375,546.298583984375,537.557800292969,537.557800292969,10790916,"2018-03-14","BNLI"
537.557800292969,541.92822265625,533.187438964844,533.187438964844,2770691,"2018-03-15","BNLI"
537.557800292969,541.92822265625,528.817016601562,537.557800292969,3315723,"2018-03-16","BNLI"
537.557800292969,541.92822265625,533.187438964844,533.187438964844,3917042,"2018-03-19","BNLI"
533.187438964844,541.92822265625,524.446655273438,537.557800292969,3094118,"2018-03-20","BNLI"
537.557800292969,537.557800292969,528.817016601562,528.817016601562,4121601,"2018-03-21","BNLI"
528.817016601562,537.557800292969,524.446655273438,524.446655273438,14758755,"2018-03-22","BNLI"
515.705871582031,524.446655273438,511.335479736328,515.705871582031,10372876,"2018-03-23","BNLI"
515.705871582031,524.446655273438,515.705871582031,515.705871582031,1670904,"2018-03-26","BNLI"
524.446655273438,528.817016601562,515.705871582031,520.076232910156,1701564,"2018-03-27","BNLI"
520.076232910156,520.076232910156,511.335479736328,511.335479736328,8000432,"2018-03-28","BNLI"
511.335479736328,511.335479736328,502.594696044922,511.335479736328,3762594,"2018-03-29","BNLI"
511.335479736328,511.335479736328,511.335479736328,511.335479736328,0,"2018-03-30","BNLI"
511.335479736328,511.335479736328,506.965087890625,506.965087890625,1861276,"2018-04-02","BNLI"
511.335479736328,511.335479736328,502.594696044922,506.965087890625,3555747,"2018-04-03","BNLI"
506.965087890625,511.335479736328,502.594696044922,506.965087890625,4556688,"2018-04-04","BNLI"
506.965087890625,524.446655273438,502.594696044922,506.965087890625,8813746,"2018-04-05","BNLI"
511.335479736328,515.705871582031,506.965087890625,506.965087890625,3390545,"2018-04-06","BNLI"
520.076232910156,572.520935058594,515.705871582031,537.557800292969,117681409,"2018-04-09","BNLI"
541.92822265625,550.6689453125,528.817016601562,533.187438964844,51946294,"2018-04-10","BNLI"
537.557800292969,537.557800292969,520.076232910156,520.076232910156,14954848,"2018-04-11","BNLI"
520.076232910156,524.446655273438,515.705871582031,520.076232910156,7639709,"2018-04-12","BNLI"
520.076232910156,524.446655273438,515.705871582031,515.705871582031,6660391,"2018-04-13","BNLI"
515.705871582031,515.705871582031,515.705871582031,515.705871582031,0,"2018-04-16","BNLI"
515.705871582031,515.705871582031,515.705871582031,515.705871582031,0,"2018-04-17","BNLI"
506.965087890625,515.705871582031,506.965087890625,511.335479736328,33710845,"2018-04-18","BNLI"
511.335479736328,511.335479736328,511.335479736328,511.335479736328,0,"2018-04-19","BNLI"
511.335479736328,511.335479736328,511.335479736328,511.335479736328,0,"2018-04-20","BNLI"
511.335479736328,511.335479736328,498.224304199219,498.224304199219,14442079,"2018-04-23","BNLI"
506.965087890625,506.965087890625,498.224304199219,502.594696044922,6381011,"2018-04-24","BNLI"
502.594696044922,502.594696044922,502.594696044922,502.594696044922,0,"2018-04-25","BNLI"
502.594696044922,502.594696044922,502.594696044922,502.594696044922,0,"2018-04-26","BNLI"
502.594696044922,502.594696044922,502.594696044922,502.594696044922,0,"2018-04-27","BNLI"
493.853912353516,493.853912353516,463.261199951172,485.113159179688,26617884,"2018-04-30","BNLI"
485.113159179688,485.113159179688,485.113159179688,485.113159179688,0,"2018-05-01","BNLI"
489.483520507812,493.853912353516,467.631591796875,472.001983642578,6149567,"2018-05-02","BNLI"
472.001983642578,472.001983642578,454.520416259766,458.890808105469,8711582,"2018-05-03","BNLI"
463.261199951172,463.261199951172,450.150024414062,454.520416259766,7123393,"2018-05-04","BNLI"
458.890808105469,458.890808105469,441.409271240234,445.779632568359,7960161,"2018-05-07","BNLI"
441.409271240234,445.779632568359,437.038879394531,437.038879394531,8501760,"2018-05-08","BNLI"
437.038879394531,445.779632568359,433.542572021484,441.409271240234,9020021,"2018-05-09","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-05-10","BNLI"
445.779632568359,450.150024414062,437.038879394531,441.409271240234,14266236,"2018-05-11","BNLI"
441.409271240234,441.409271240234,435.290710449219,441.409271240234,4985940,"2018-05-14","BNLI"
437.038879394531,441.409271240234,433.542572021484,437.038879394531,8476133,"2018-05-15","BNLI"
435.290710449219,441.409271240234,428.298095703125,435.290710449219,7132203,"2018-05-16","BNLI"
437.038879394531,441.409271240234,428.298095703125,435.290710449219,8871979,"2018-05-17","BNLI"
437.038879394531,437.038879394531,431.794403076172,431.794403076172,2430905,"2018-05-18","BNLI"
431.794403076172,433.542572021484,424.801788330078,424.801788330078,5771454,"2018-05-21","BNLI"
426.549926757812,428.298095703125,419.557312011719,423.053619384766,6530998,"2018-05-22","BNLI"
423.053619384766,441.409271240234,423.053619384766,431.794403076172,14879683,"2018-05-23","BNLI"
433.542572021484,445.779632568359,431.794403076172,437.038879394531,15522761,"2018-05-24","BNLI"
441.409271240234,445.779632568359,431.794403076172,435.290710449219,4812844,"2018-05-25","BNLI"
437.038879394531,450.150024414062,435.290710449219,441.409271240234,11717836,"2018-05-28","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-05-29","BNLI"
441.409271240234,472.001983642578,435.290710449219,450.150024414062,32412220,"2018-05-30","BNLI"
458.890808105469,458.890808105469,441.409271240234,441.409271240234,7839348,"2018-05-31","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-01","BNLI"
445.779632568359,454.520416259766,441.409271240234,445.779632568359,10810594,"2018-06-04","BNLI"
445.779632568359,445.779632568359,437.038879394531,441.409271240234,7511688,"2018-06-05","BNLI"
441.409271240234,450.150024414062,437.038879394531,441.409271240234,8180622,"2018-06-06","BNLI"
441.409271240234,445.779632568359,437.038879394531,437.038879394531,12393176,"2018-06-07","BNLI"
437.038879394531,441.409271240234,435.290710449219,441.409271240234,11969873,"2018-06-08","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-11","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-12","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-13","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-14","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-15","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-18","BNLI"
441.409271240234,441.409271240234,441.409271240234,441.409271240234,0,"2018-06-19","BNLI"
445.779632568359,445.779632568359,437.038879394531,441.409271240234,9927606,"2018-06-20","BNLI"
445.779632568359,458.890808105469,435.290710449219,450.150024414062,57747380,"2018-06-21","BNLI"
450.150024414062,546.298583984375,450.150024414062,506.965087890625,165889592,"2018-06-22","BNLI"
506.965087890625,520.076232910156,498.224304199219,506.965087890625,64740580,"2018-06-25","BNLI"
511.335479736328,533.187438964844,502.594696044922,533.187438964844,51138700,"2018-06-26","BNLI"
537.557800292969,555.039367675781,524.446655273438,546.298583984375,47669100,"2018-06-27","BNLI"
546.298583984375,559.409729003906,511.335479736328,515.705871582031,32868129,"2018-06-28","BNLI"
524.446655273438,528.817016601562,506.965087890625,506.965087890625,12112194,"2018-06-29","BNLI"
506.965087890625,533.187438964844,506.965087890625,511.335479736328,33053467,"2018-07-02","BNLI"
511.335479736328,515.705871582031,476.372375488281,480.742767333984,23993746,"2018-07-03","BNLI"
480.742767333984,485.113159179688,435.290710449219,458.890808105469,54578326,"2018-07-04","BNLI"
458.890808105469,467.631591796875,445.779632568359,458.890808105469,5387392,"2018-07-05","BNLI"
463.261199951172,463.261199951172,445.779632568359,454.520416259766,2621734,"2018-07-06","BNLI"
454.520416259766,485.113159179688,450.150024414062,485.113159179688,13670866,"2018-07-09","BNLI"
485.113159179688,502.594696044922,485.113159179688,493.853912353516,10736459,"2018-07-10","BNLI"
493.853912353516,493.853912353516,476.372375488281,476.372375488281,24782921,"2018-07-11","BNLI"
476.372375488281,489.483520507812,476.372375488281,476.372375488281,1528582,"2018-07-12","BNLI"
472.001983642578,498.224304199219,472.001983642578,489.483520507812,8645912,"2018-07-13","BNLI"
489.483520507812,498.224304199219,476.372375488281,476.372375488281,5255711,"2018-07-16","BNLI"
476.372375488281,493.853912353516,472.001983642578,489.483520507812,7537544,"2018-07-17","BNLI"
493.853912353516,506.965087890625,493.853912353516,493.853912353516,7968970,"2018-07-18","BNLI"
493.853912353516,498.224304199219,485.113159179688,485.113159179688,5874077,"2018-07-19","BNLI"
485.113159179688,485.113159179688,476.372375488281,480.742767333984,3716259,"2018-07-20","BNLI"
480.742767333984,485.113159179688,467.631591796875,467.631591796875,6785552,"2018-07-23","BNLI"
472.001983642578,480.742767333984,467.631591796875,480.742767333984,4727039,"2018-07-24","BNLI"
480.742767333984,480.742767333984,467.631591796875,467.631591796875,2239503,"2018-07-25","BNLI"
472.001983642578,506.965087890625,467.631591796875,498.224304199219,18967191,"2018-07-26","BNLI"
506.965087890625,515.705871582031,472.001983642578,476.372375488281,31137619,"2018-07-27","BNLI"
485.113159179688,489.483520507812,472.001983642578,472.001983642578,5540468,"2018-07-30","BNLI"
480.742767333984,480.742767333984,467.631591796875,472.001983642578,4849454,"2018-07-31","BNLI"
472.001983642578,480.742767333984,463.261199951172,476.372375488281,6318316,"2018-08-01","BNLI"
476.372375488281,476.372375488281,463.261199951172,467.631591796875,12147317,"2018-08-02","BNLI"
467.631591796875,472.001983642578,454.520416259766,458.890808105469,15478028,"2018-08-03","BNLI"
463.261199951172,476.372375488281,458.890808105469,476.372375488281,5201711,"2018-08-06","BNLI"
476.372375488281,485.113159179688,472.001983642578,480.742767333984,7548298,"2018-08-07","BNLI"
480.742767333984,480.742767333984,472.001983642578,472.001983642578,7398541,"2018-08-08","BNLI"
472.001983642578,476.372375488281,463.261199951172,463.261199951172,8826446,"2018-08-09","BNLI"
467.631591796875,472.001983642578,463.261199951172,467.631591796875,1951771,"2018-08-10","BNLI"
463.261199951172,467.631591796875,450.150024414062,454.520416259766,11995843,"2018-08-13","BNLI"
454.520416259766,454.520416259766,441.409271240234,441.409271240234,16715218,"2018-08-14","BNLI"
437.038879394531,454.520416259766,437.038879394531,454.520416259766,13003191,"2018-08-15","BNLI"
454.520416259766,454.520416259766,445.779632568359,450.150024414062,807365,"2018-08-16","BNLI"
450.150024414062,450.150024414062,450.150024414062,450.150024414062,0,"2018-08-17","BNLI"
450.150024414062,454.520416259766,445.779632568359,450.150024414062,5278363,"2018-08-20","BNLI"
450.150024414062,454.520416259766,445.779632568359,450.150024414062,3360341,"2018-08-21","BNLI"
450.150024414062,450.150024414062,450.150024414062,450.150024414062,0,"2018-08-22","BNLI"
450.150024414062,458.890808105469,445.779632568359,454.520416259766,5634167,"2018-08-23","BNLI"
454.520416259766,454.520416259766,445.779632568359,454.520416259766,1191541,"2018-08-24","BNLI"
458.890808105469,458.890808105469,445.779632568359,450.150024414062,2993097,"2018-08-27","BNLI"
450.150024414062,454.520416259766,450.150024414062,450.150024414062,898432,"2018-08-28","BNLI"
445.779632568359,454.520416259766,445.779632568359,445.779632568359,1062948,"2018-08-29","BNLI"
450.150024414062,454.520416259766,445.779632568359,445.779632568359,4442968,"2018-08-30","BNLI"
441.409271240234,445.779632568359,433.542572021484,435.290710449219,22644896,"2018-08-31","BNLI"
437.038879394531,441.409271240234,426.549926757812,428.298095703125,20595307,"2018-09-03","BNLI"
431.794403076172,431.794403076172,424.801788330078,428.298095703125,8266999,"2018-09-04","BNLI"
426.549926757812,426.549926757812,409.068389892578,410.816528320312,11198431,"2018-09-05","BNLI"
416.061004638672,417.809173583984,410.816528320312,410.816528320312,7245808,"2018-09-06","BNLI"
414.312835693359,414.312835693359,410.816528320312,412.564697265625,3595561,"2018-09-07","BNLI"
410.816528320312,416.061004638672,407.320220947266,410.816528320312,4867072,"2018-09-10","BNLI"
410.816528320312,410.816528320312,410.816528320312,410.816528320312,0,"2018-09-11","BNLI"
409.068389892578,410.816528320312,403.823913574219,403.823913574219,5562663,"2018-09-12","BNLI"
403.823913574219,407.320220947266,402.075744628906,403.823913574219,15415333,"2018-09-13","BNLI"
407.320220947266,419.557312011719,405.572082519531,417.809173583984,4575107,"2018-09-14","BNLI"
419.557312011719,419.557312011719,409.068389892578,410.816528320312,1911157,"2018-09-17","BNLI"
412.564697265625,417.809173583984,409.068389892578,410.816528320312,1898458,"2018-09-18","BNLI"
410.816528320312,435.290710449219,410.816528320312,433.542572021484,35999887,"2018-09-19","BNLI"
441.409271240234,524.446655273438,437.038879394531,450.150024414062,141128408,"2018-09-20","BNLI"
450.150024414062,458.890808105469,435.290710449219,435.290710449219,30328766,"2018-09-21","BNLI"
441.409271240234,445.779632568359,431.794403076172,431.794403076172,15414876,"2018-09-24","BNLI"
431.794403076172,454.520416259766,430.046234130859,450.150024414062,28602833,"2018-09-25","BNLI"
450.150024414062,450.150024414062,437.038879394531,437.038879394531,9273317,"2018-09-26","BNLI"
441.409271240234,441.409271240234,433.542572021484,433.542572021484,13978733,"2018-09-27","BNLI"
433.542572021484,441.409271240234,433.542572021484,437.038879394531,6443934,"2018-09-28","BNLI"
437.038879394531,445.779632568359,433.542572021484,435.290710449219,9398363,"2018-10-01","BNLI"
437.038879394531,441.409271240234,431.794403076172,433.542572021484,6235486,"2018-10-02","BNLI"
431.794403076172,445.779632568359,431.794403076172,437.038879394531,11084254,"2018-10-03","BNLI"
435.290710449219,435.290710449219,430.046234130859,430.046234130859,5067627,"2018-10-04","BNLI"
430.046234130859,437.038879394531,430.046234130859,433.542572021484,4308426,"2018-10-05","BNLI"
433.542572021484,435.290710449219,430.046234130859,430.046234130859,4136817,"2018-10-08","BNLI"
430.046234130859,435.290710449219,430.046234130859,431.794403076172,1181130,"2018-10-09","BNLI"
431.794403076172,433.542572021484,428.298095703125,430.046234130859,2712573,"2018-10-10","BNLI"
428.298095703125,430.046234130859,419.557312011719,423.053619384766,5775802,"2018-10-11","BNLI"
423.053619384766,426.549926757812,421.305480957031,421.305480957031,4004220,"2018-10-12","BNLI"
424.801788330078,424.801788330078,409.068389892578,412.564697265625,6421053,"2018-10-15","BNLI"
416.061004638672,416.061004638672,405.572082519531,407.320220947266,6773882,"2018-10-16","BNLI"
407.320220947266,421.305480957031,407.320220947266,416.061004638672,4023555,"2018-10-17","BNLI"
416.061004638672,416.061004638672,410.816528320312,412.564697265625,1857043,"2018-10-18","BNLI"
412.564697265625,417.809173583984,412.564697265625,414.312835693359,1070270,"2018-10-19","BNLI"
416.061004638672,421.305480957031,412.564697265625,414.312835693359,2467171,"2018-10-22","BNLI"
416.061004638672,419.557312011719,412.564697265625,412.564697265625,1341985,"2018-10-23","BNLI"
412.564697265625,416.061004638672,407.320220947266,407.320220947266,1590705,"2018-10-24","BNLI"
407.320220947266,409.068389892578,400.327606201172,405.572082519531,2835445,"2018-10-25","BNLI"
407.320220947266,410.816528320312,403.823913574219,407.320220947266,1599285,"2018-10-26","BNLI"
407.320220947266,407.320220947266,402.075744628906,402.075744628906,2692781,"2018-10-29","BNLI"
402.075744628906,402.075744628906,398.579437255859,400.327606201172,3746806,"2018-10-30","BNLI"
402.075744628906,405.572082519531,402.075744628906,402.075744628906,1211105,"2018-10-31","BNLI"
402.075744628906,407.320220947266,400.327606201172,405.572082519531,2286638,"2018-11-01","BNLI"
405.572082519531,410.816528320312,405.572082519531,410.816528320312,2135736,"2018-11-02","BNLI"
410.816528320312,412.564697265625,403.823913574219,405.572082519531,1130791,"2018-11-05","BNLI"
407.320220947266,414.312835693359,405.572082519531,412.564697265625,2024877,"2018-11-06","BNLI"
412.564697265625,416.061004638672,410.816528320312,412.564697265625,1668501,"2018-11-07","BNLI"
412.564697265625,417.809173583984,410.816528320312,412.564697265625,15499879,"2018-11-08","BNLI"
412.564697265625,412.564697265625,403.823913574219,403.823913574219,4191961,"2018-11-09","BNLI"
403.823913574219,405.572082519531,402.075744628906,402.075744628906,3119402,"2018-11-12","BNLI"
402.075744628906,402.075744628906,389.838684082031,393.334991455078,13680590,"2018-11-13","BNLI"
395.083129882812,395.083129882812,388.090515136719,388.090515136719,6575959,"2018-11-14","BNLI"
388.090515136719,388.090515136719,382.846038818359,382.846038818359,15549417,"2018-11-15","BNLI"
388.090515136719,391.586822509766,384.594207763672,388.090515136719,11010691,"2018-11-16","BNLI"
388.090515136719,393.334991455078,388.090515136719,389.838684082031,7563972,"2018-11-19","BNLI"
389.838684082031,389.838684082031,389.838684082031,389.838684082031,0,"2018-11-20","BNLI"
389.838684082031,398.579437255859,384.594207763672,393.334991455078,8046995,"2018-11-21","BNLI"
395.083129882812,398.579437255859,393.334991455078,393.334991455078,3301880,"2018-11-22","BNLI"
395.083129882812,396.831298828125,393.334991455078,393.334991455078,1555925,"2018-11-23","BNLI"
393.334991455078,398.579437255859,393.334991455078,393.334991455078,5892839,"2018-11-26","BNLI"
395.083129882812,403.823913574219,389.838684082031,396.831298828125,6915059,"2018-11-27","BNLI"
396.831298828125,403.823913574219,393.334991455078,400.327606201172,4596959,"2018-11-28","BNLI"
400.327606201172,403.823913574219,395.083129882812,395.083129882812,2225774,"2018-11-29","BNLI"
396.831298828125,398.579437255859,388.090515136719,396.831298828125,6118448,"2018-11-30","BNLI"
396.831298828125,400.327606201172,393.334991455078,396.831298828125,5625586,"2018-12-03","BNLI"
398.579437255859,403.823913574219,395.083129882812,396.831298828125,5653044,"2018-12-04","BNLI"
396.831298828125,398.579437255859,395.083129882812,398.579437255859,9386922,"2018-12-05","BNLI"
398.579437255859,410.816528320312,395.083129882812,405.572082519531,8365274,"2018-12-06","BNLI"
405.572082519531,423.053619384766,402.075744628906,416.061004638672,9103538,"2018-12-07","BNLI"
412.564697265625,416.061004638672,407.320220947266,410.816528320312,4406816,"2018-12-10","BNLI"
419.557312011719,437.038879394531,414.312835693359,428.298095703125,21633888,"2018-12-11","BNLI"
433.542572021484,467.631591796875,428.298095703125,458.890808105469,58010172,"2018-12-12","BNLI"
463.261199951172,463.261199951172,441.409271240234,454.520416259766,25286995,"2018-12-13","BNLI"
454.520416259766,493.853912353516,445.779632568359,489.483520507812,38137454,"2018-12-14","BNLI"
498.224304199219,515.705871582031,480.742767333984,506.965087890625,52757778,"2018-12-17","BNLI"
515.705871582031,550.6689453125,506.965087890625,546.298583984375,99430400,"2018-12-18","BNLI"
550.6689453125,568.150512695312,520.076232910156,555.039367675781,48182899,"2018-12-19","BNLI"
559.409729003906,585.632080078125,550.6689453125,559.409729003906,88060245,"2018-12-20","BNLI"
559.409729003906,563.780151367188,537.557800292969,559.409729003906,33551706,"2018-12-21","BNLI"
559.409729003906,559.409729003906,559.409729003906,559.409729003906,0,"2018-12-24","BNLI"
559.409729003906,559.409729003906,559.409729003906,559.409729003906,0,"2018-12-25","BNLI"
555.039367675781,555.039367675781,515.705871582031,533.187438964844,39505525,"2018-12-26","BNLI"
533.187438964844,546.298583984375,533.187438964844,541.92822265625,48089772,"2018-12-27","BNLI"
541.92822265625,550.6689453125,533.187438964844,546.298583984375,33865866,"2018-12-28","BNLI"
546.298583984375,546.298583984375,546.298583984375,546.298583984375,0,"2018-12-31","BNLI"
546.298583984375,546.298583984375,546.298583984375,546.298583984375,0,"2019-01-01","BNLI"
546.298583984375,568.150512695312,541.92822265625,550.6689453125,19649053,"2019-01-02","BNLI"
550.6689453125,563.780151367188,550.6689453125,550.6689453125,14217385,"2019-01-03","BNLI"
550.6689453125,559.409729003906,541.92822265625,555.039367675781,14876365,"2019-01-04","BNLI"
555.039367675781,559.409729003906,546.298583984375,546.298583984375,19754879,"2019-01-07","BNLI"
541.92822265625,555.039367675781,524.446655273438,528.817016601562,18973484,"2019-01-08","BNLI"
528.817016601562,537.557800292969,520.076232910156,520.076232910156,7147991,"2019-01-09","BNLI"
520.076232910156,541.92822265625,520.076232910156,537.557800292969,12552773,"2019-01-10","BNLI"
537.557800292969,590.002502441406,537.557800292969,576.891296386719,109446443,"2019-01-11","BNLI"
576.891296386719,607.484008789062,576.891296386719,585.632080078125,115733870,"2019-01-14","BNLI"
590.002502441406,594.372863769531,581.26171875,585.632080078125,33054153,"2019-01-15","BNLI"
590.002502441406,594.372863769531,572.520935058594,581.26171875,35253157,"2019-01-16","BNLI"
585.632080078125,585.632080078125,568.150512695312,572.520935058594,7816467,"2019-01-17","BNLI"
572.520935058594,620.59521484375,572.520935058594,616.224792480469,103148605,"2019-01-18","BNLI"
620.59521484375,769.188415527344,620.59521484375,747.336486816406,406183780,"2019-01-21","BNLI"
747.336486816406,817.2626953125,699.26220703125,786.669982910156,317537431,"2019-01-22","BNLI"
791.040344238281,909.040832519531,791.040344238281,847.855407714844,479432871,"2019-01-23","BNLI"
869.707336425781,930.892761230469,843.485046386719,913.411254882812,344492127,"2019-01-24","BNLI"
913.411254882812,913.411254882812,878.448120117188,895.9296875,147717410,"2019-01-25","BNLI"
895.9296875,913.411254882812,882.818542480469,900.300048828125,113763565,"2019-01-28","BNLI"
900.300048828125,935.26318359375,895.9296875,895.9296875,114190529,"2019-01-29","BNLI"
904.670471191406,930.892761230469,904.670471191406,909.040832519531,60378382,"2019-01-30","BNLI"
909.040832519531,922.152038574219,856.59619140625,882.818542480469,170493073,"2019-01-31","BNLI"
882.818542480469,992.078247070312,869.707336425781,974.5966796875,207367596,"2019-02-01","BNLI"
992.078247070312,1035.78210449219,974.5966796875,996.448608398438,146497381,"2019-02-04","BNLI"
996.448608398438,996.448608398438,996.448608398438,996.448608398438,0,"2019-02-05","BNLI"
996.448608398438,1018.30053710938,974.5966796875,987.707824707031,41937116,"2019-02-06","BNLI"
992.078247070312,1013.93017578125,978.967041015625,992.078247070312,40162560,"2019-02-07","BNLI"
992.078247070312,996.448608398438,965.855895996094,970.226318359375,27798785,"2019-02-08","BNLI"
987.707824707031,1005.18939208984,970.226318359375,974.5966796875,28565880,"2019-02-11","BNLI"
978.967041015625,983.337463378906,900.300048828125,930.892761230469,105847679,"2019-02-12","BNLI"
935.26318359375,952.744750976562,900.300048828125,917.781616210938,81660928,"2019-02-13","BNLI"
917.781616210938,992.078247070312,913.411254882812,983.337463378906,206261402,"2019-02-14","BNLI"
1005.18939208984,1110.07873535156,983.337463378906,1101.337890625,239842396,"2019-02-15","BNLI"
1114.44909667969,1118.81945800781,1040.15246582031,1066.37487792969,129427847,"2019-02-18","BNLI"
1070.74523925781,1101.337890625,1062.00439453125,1075.11560058594,48512161,"2019-02-19","BNLI"
1079.48596191406,1092.59716796875,1005.18939208984,1005.18939208984,207339338,"2019-02-20","BNLI"
1005.18939208984,1005.18939208984,856.59619140625,922.152038574219,269834809,"2019-02-21","BNLI"
935.26318359375,983.337463378906,882.818542480469,922.152038574219,214185640,"2019-02-22","BNLI"
926.522399902344,930.892761230469,843.485046386719,847.855407714844,172248752,"2019-02-25","BNLI"
852.225769042969,974.5966796875,834.744262695312,887.188903808594,270761385,"2019-02-26","BNLI"
895.9296875,930.892761230469,895.9296875,909.040832519531,130321818,"2019-02-27","BNLI"
917.781616210938,935.26318359375,887.188903808594,930.892761230469,90267485,"2019-02-28","BNLI"
930.892761230469,1000.81903076172,926.522399902344,996.448608398438,121569164,"2019-03-01","BNLI"
996.448608398438,1005.18939208984,926.522399902344,926.522399902344,106439617,"2019-03-04","BNLI"
926.522399902344,961.485534667969,926.522399902344,961.485534667969,107002953,"2019-03-05","BNLI"
996.448608398438,1009.55981445312,939.633544921875,957.115112304688,144197814,"2019-03-06","BNLI"
957.115112304688,957.115112304688,957.115112304688,957.115112304688,0,"2019-03-07","BNLI"
917.781616210938,961.485534667969,913.411254882812,930.892761230469,36870290,"2019-03-08","BNLI"
917.781616210938,939.633544921875,900.300048828125,922.152038574219,24564405,"2019-03-11","BNLI"
917.781616210938,939.633544921875,909.040832519531,917.781616210938,23936772,"2019-03-12","BNLI"
944.003967285156,987.707824707031,935.26318359375,970.226318359375,109443697,"2019-03-13","BNLI"
974.5966796875,992.078247070312,939.633544921875,970.226318359375,38854896,"2019-03-14","BNLI"
970.226318359375,978.967041015625,895.9296875,895.9296875,124949984,"2019-03-15","BNLI"
895.9296875,913.411254882812,860.966552734375,865.336975097656,86896389,"2019-03-18","BNLI"
865.336975097656,865.336975097656,777.92919921875,804.151489257812,217701345,"2019-03-19","BNLI"
808.521911621094,830.373840332031,799.781127929688,799.781127929688,66317899,"2019-03-20","BNLI"
817.2626953125,830.373840332031,808.521911621094,817.2626953125,41236835,"2019-03-21","BNLI"
821.633056640625,834.744262695312,812.892272949219,817.2626953125,31003306,"2019-03-22","BNLI"
804.151489257812,808.521911621094,786.669982910156,791.040344238281,31601422,"2019-03-25","BNLI"
799.781127929688,878.448120117188,799.781127929688,856.59619140625,231094204,"2019-03-26","BNLI"
869.707336425781,887.188903808594,852.225769042969,865.336975097656,84860072,"2019-03-27","BNLI"
869.707336425781,874.077758789062,843.485046386719,843.485046386719,22686311,"2019-03-28","BNLI"
852.225769042969,860.966552734375,826.003479003906,839.114624023438,17454511,"2019-03-29","BNLI"
865.336975097656,865.336975097656,839.114624023438,839.114624023438,8293655,"2019-04-01","BNLI"
839.114624023438,852.225769042969,795.410766601562,799.781127929688,31639863,"2019-04-02","BNLI"
799.781127929688,799.781127929688,799.781127929688,799.781127929688,0,"2019-04-03","BNLI"
795.410766601562,808.521911621094,782.299560546875,791.040344238281,29752273,"2019-04-04","BNLI"
786.669982910156,817.2626953125,786.669982910156,808.521911621094,23043716,"2019-04-05","BNLI"
812.892272949219,817.2626953125,799.781127929688,799.781127929688,13500744,"2019-04-08","BNLI"
795.410766601562,865.336975097656,795.410766601562,865.336975097656,121756675,"2019-04-09","BNLI"
874.077758789062,900.300048828125,839.114624023438,847.855407714844,115712705,"2019-04-10","BNLI"
852.225769042969,852.225769042969,830.373840332031,839.114624023438,20989780,"2019-04-11","BNLI"
847.855407714844,856.59619140625,834.744262695312,843.485046386719,10330202,"2019-04-12","BNLI"
847.855407714844,847.855407714844,817.2626953125,817.2626953125,20372101,"2019-04-15","BNLI"
817.2626953125,834.744262695312,808.521911621094,821.633056640625,34305987,"2019-04-16","BNLI"
821.633056640625,821.633056640625,821.633056640625,821.633056640625,0,"2019-04-17","BNLI"
830.373840332031,865.336975097656,821.633056640625,847.855407714844,60912202,"2019-04-18","BNLI"
847.855407714844,847.855407714844,847.855407714844,847.855407714844,0,"2019-04-19","BNLI"
856.59619140625,865.336975097656,834.744262695312,839.114624023438,9189571,"2019-04-22","BNLI"
839.114624023438,856.59619140625,834.744262695312,847.855407714844,11082423,"2019-04-23","BNLI"
865.336975097656,865.336975097656,843.485046386719,852.225769042969,33421970,"2019-04-24","BNLI"
856.59619140625,856.59619140625,834.744262695312,834.744262695312,13421003,"2019-04-25","BNLI"
834.744262695312,852.225769042969,826.003479003906,839.114624023438,16302783,"2019-04-26","BNLI"
839.114624023438,843.485046386719,830.373840332031,830.373840332031,12028106,"2019-04-29","BNLI"
826.003479003906,839.114624023438,821.633056640625,821.633056640625,16232537,"2019-04-30","BNLI"
821.633056640625,821.633056640625,821.633056640625,821.633056640625,0,"2019-05-01","BNLI"
817.2626953125,830.373840332031,812.892272949219,821.633056640625,12854348,"2019-05-02","BNLI"
821.633056640625,821.633056640625,804.151489257812,808.521911621094,18080657,"2019-05-03","BNLI"
808.521911621094,821.633056640625,795.410766601562,808.521911621094,15431579,"2019-05-06","BNLI"
808.521911621094,821.633056640625,795.410766601562,808.521911621094,22109017,"2019-05-07","BNLI"
804.151489257812,812.892272949219,786.669982910156,795.410766601562,13125033,"2019-05-08","BNLI"
795.410766601562,799.781127929688,747.336486816406,747.336486816406,32768595,"2019-05-09","BNLI"
747.336486816406,747.336486816406,681.780639648438,725.484497070312,88756979,"2019-05-10","BNLI"
712.373352050781,738.595703125,690.521423339844,694.891784667969,82143380,"2019-05-13","BNLI"
694.891784667969,694.891784667969,677.410217285156,677.410217285156,32585888,"2019-05-14","BNLI"
681.780639648438,773.558776855469,681.780639648438,703.632568359375,188602675,"2019-05-15","BNLI"
712.373352050781,725.484497070312,694.891784667969,703.632568359375,26913052,"2019-05-16","BNLI"
716.743774414062,716.743774414062,694.891784667969,699.26220703125,9662756,"2019-05-17","BNLI"
699.26220703125,721.114135742188,699.26220703125,712.373352050781,15370715,"2019-05-20","BNLI"
712.373352050781,721.114135742188,708.002990722656,708.002990722656,9556129,"2019-05-21","BNLI"
708.002990722656,712.373352050781,690.521423339844,703.632568359375,17784802,"2019-05-22","BNLI"
703.632568359375,734.225280761719,703.632568359375,716.743774414062,20195457,"2019-05-23","BNLI"
716.743774414062,729.854919433594,708.002990722656,712.373352050781,10734399,"2019-05-24","BNLI"
708.002990722656,708.002990722656,681.780639648438,686.151000976562,59380873,"2019-05-27","BNLI"
690.521423339844,703.632568359375,677.410217285156,677.410217285156,31826116,"2019-05-28","BNLI"
673.039855957031,690.521423339844,673.039855957031,686.151000976562,19122555,"2019-05-29","BNLI"
686.151000976562,686.151000976562,686.151000976562,686.151000976562,0,"2019-05-30","BNLI"
690.521423339844,708.002990722656,681.780639648438,694.891784667969,14648697,"2019-05-31","BNLI"
694.891784667969,694.891784667969,694.891784667969,694.891784667969,0,"2019-06-03","BNLI"
694.891784667969,694.891784667969,694.891784667969,694.891784667969,0,"2019-06-04","BNLI"
694.891784667969,694.891784667969,694.891784667969,694.891784667969,0,"2019-06-05","BNLI"
694.891784667969,694.891784667969,694.891784667969,694.891784667969,0,"2019-06-06","BNLI"
694.891784667969,694.891784667969,694.891784667969,694.891784667969,0,"2019-06-07","BNLI"
694.891784667969,712.373352050781,690.521423339844,699.26220703125,18665845,"2019-06-10","BNLI"
708.002990722656,747.336486816406,703.632568359375,725.484497070312,101527582,"2019-06-11","BNLI"
729.854919433594,734.225280761719,712.373352050781,716.743774414062,22600049,"2019-06-12","BNLI"
725.484497070312,734.225280761719,716.743774414062,725.484497070312,17347656,"2019-06-13","BNLI"
729.854919433594,734.225280761719,712.373352050781,712.373352050781,7183685,"2019-06-14","BNLI"
712.373352050781,716.743774414062,694.891784667969,694.891784667969,18688040,"2019-06-17","BNLI"
699.26220703125,703.632568359375,690.521423339844,694.891784667969,7782717,"2019-06-18","BNLI"
708.002990722656,708.002990722656,694.891784667969,703.632568359375,14599616,"2019-06-19","BNLI"
703.632568359375,703.632568359375,690.521423339844,694.891784667969,13056390,"2019-06-20","BNLI"
694.891784667969,699.26220703125,686.151000976562,694.891784667969,17832624,"2019-06-21","BNLI"
690.521423339844,699.26220703125,677.410217285156,677.410217285156,20340982,"2019-06-24","BNLI"
681.780639648438,690.521423339844,677.410217285156,681.780639648438,9935157,"2019-06-25","BNLI"
686.151000976562,703.632568359375,681.780639648438,703.632568359375,22331537,"2019-06-26","BNLI"
703.632568359375,708.002990722656,690.521423339844,690.521423339844,11630887,"2019-06-27","BNLI"
690.521423339844,699.26220703125,681.780639648438,681.780639648438,6884627,"2019-06-28","BNLI"
681.780639648438,694.891784667969,681.780639648438,686.151000976562,4881945,"2019-07-01","BNLI"
690.521423339844,694.891784667969,686.151000976562,690.521423339844,5375608,"2019-07-02","BNLI"
690.521423339844,694.891784667969,686.151000976562,686.151000976562,9020822,"2019-07-03","BNLI"
690.521423339844,712.373352050781,686.151000976562,703.632568359375,39436194,"2019-07-04","BNLI"
703.632568359375,756.077270507812,694.891784667969,756.077270507812,124684561,"2019-07-05","BNLI"
756.077270507812,795.410766601562,756.077270507812,773.558776855469,114457210,"2019-07-08","BNLI"
773.558776855469,777.92919921875,742.966064453125,747.336486816406,21190220,"2019-07-09","BNLI"
751.706848144531,764.817993164062,738.595703125,760.447631835938,20386058,"2019-07-10","BNLI"
764.817993164062,782.299560546875,742.966064453125,751.706848144531,21408278,"2019-07-11","BNLI"
756.077270507812,847.855407714844,751.706848144531,843.485046386719,179379582,"2019-07-12","BNLI"
847.855407714844,856.59619140625,821.633056640625,834.744262695312,60789329,"2019-07-15","BNLI"
834.744262695312,839.114624023438,821.633056640625,830.373840332031,13234520,"2019-07-16","BNLI"
830.373840332031,865.336975097656,812.892272949219,839.114624023438,59047722,"2019-07-17","BNLI"
839.114624023438,847.855407714844,826.003479003906,826.003479003906,17298690,"2019-07-18","BNLI"
830.373840332031,839.114624023438,826.003479003906,830.373840332031,9111775,"2019-07-19","BNLI"
839.114624023438,839.114624023438,808.521911621094,817.2626953125,14119110,"2019-07-22","BNLI"
826.003479003906,826.003479003906,808.521911621094,812.892272949219,8449820,"2019-07-23","BNLI"
812.892272949219,812.892272949219,760.447631835938,764.817993164062,61994600,"2019-07-24","BNLI"
764.817993164062,786.669982910156,764.817993164062,777.92919921875,14076436,"2019-07-25","BNLI"
782.299560546875,782.299560546875,760.447631835938,764.817993164062,5503858,"2019-07-26","BNLI"
764.817993164062,795.410766601562,747.336486816406,786.669982910156,35494440,"2019-07-29","BNLI"
795.410766601562,817.2626953125,782.299560546875,812.892272949219,48165853,"2019-07-30","BNLI"
817.2626953125,852.225769042969,817.2626953125,826.003479003906,77829004,"2019-07-31","BNLI"
830.373840332031,830.373840332031,804.151489257812,808.521911621094,19662781,"2019-08-01","BNLI"
799.781127929688,808.521911621094,777.92919921875,782.299560546875,23871789,"2019-08-02","BNLI"
782.299560546875,782.299560546875,729.854919433594,734.225280761719,50766308,"2019-08-05","BNLI"
725.484497070312,769.188415527344,699.26220703125,751.706848144531,52444763,"2019-08-06","BNLI"
760.447631835938,804.151489257812,760.447631835938,786.669982910156,69261001,"2019-08-07","BNLI"
791.040344238281,812.892272949219,791.040344238281,799.781127929688,42016514,"2019-08-08","BNLI"
804.151489257812,808.521911621094,777.92919921875,782.299560546875,20293046,"2019-08-09","BNLI"
782.299560546875,795.410766601562,782.299560546875,786.669982910156,11141800,"2019-08-12","BNLI"
786.669982910156,786.669982910156,777.92919921875,777.92919921875,6777200,"2019-08-13","BNLI"
786.669982910156,852.225769042969,786.669982910156,843.485046386719,139602457,"2019-08-14","BNLI"
830.373840332031,952.744750976562,826.003479003906,944.003967285156,398499223,"2019-08-15","BNLI"
948.374328613281,948.374328613281,900.300048828125,909.040832519531,101128648,"2019-08-16","BNLI"
904.670471191406,926.522399902344,887.188903808594,895.9296875,38243051,"2019-08-19","BNLI"
895.9296875,904.670471191406,860.966552734375,869.707336425781,72715614,"2019-08-20","BNLI"
869.707336425781,904.670471191406,860.966552734375,874.077758789062,90094503,"2019-08-21","BNLI"
878.448120117188,882.818542480469,865.336975097656,865.336975097656,41798570,"2019-08-22","BNLI"
869.707336425781,869.707336425781,843.485046386719,847.855407714844,40227657,"2019-08-23","BNLI"
830.373840332031,874.077758789062,804.151489257812,874.077758789062,29475067,"2019-08-26","BNLI"
878.448120117188,891.559265136719,860.966552734375,860.966552734375,20934865,"2019-08-27","BNLI"
856.59619140625,882.818542480469,852.225769042969,860.966552734375,25312050,"2019-08-28","BNLI"
865.336975097656,874.077758789062,839.114624023438,843.485046386719,20774010,"2019-08-29","BNLI"
852.225769042969,856.59619140625,843.485046386719,847.855407714844,6358358,"2019-08-30","BNLI"
847.855407714844,869.707336425781,830.373840332031,834.744262695312,19432825,"2019-09-02","BNLI"
834.744262695312,895.9296875,834.744262695312,878.448120117188,83802157,"2019-09-03","BNLI"
887.188903808594,891.559265136719,865.336975097656,874.077758789062,37365440,"2019-09-04","BNLI"
878.448120117188,922.152038574219,878.448120117188,913.411254882812,119733858,"2019-09-05","BNLI"
935.26318359375,974.5966796875,900.300048828125,904.670471191406,195716687,"2019-09-06","BNLI"
909.040832519531,909.040832519531,887.188903808594,891.559265136719,20366037,"2019-09-09","BNLI"
891.559265136719,917.781616210938,887.188903808594,904.670471191406,42424144,"2019-09-10","BNLI"
917.781616210938,917.781616210938,891.559265136719,900.300048828125,43116988,"2019-09-11","BNLI"
904.670471191406,913.411254882812,891.559265136719,900.300048828125,14740565,"2019-09-12","BNLI"
900.300048828125,913.411254882812,895.9296875,895.9296875,19961840,"2019-09-13","BNLI"
891.559265136719,895.9296875,860.966552734375,882.818542480469,21972301,"2019-09-16","BNLI"
882.818542480469,913.411254882812,878.448120117188,909.040832519531,27790548,"2019-09-17","BNLI"
909.040832519531,944.003967285156,909.040832519531,935.26318359375,72667220,"2019-09-18","BNLI"
935.26318359375,944.003967285156,922.152038574219,930.892761230469,17666163,"2019-09-19","BNLI"
930.892761230469,961.485534667969,930.892761230469,948.374328613281,79664081,"2019-09-20","BNLI"
948.374328613281,987.707824707031,948.374328613281,987.707824707031,119140318,"2019-09-23","BNLI"
996.448608398438,1005.18939208984,970.226318359375,987.707824707031,82424247,"2019-09-24","BNLI"
987.707824707031,1013.93017578125,978.967041015625,1009.55981445312,53732749,"2019-09-25","BNLI"
1009.55981445312,1022.67095947266,978.967041015625,978.967041015625,50226653,"2019-09-26","BNLI"
983.337463378906,996.448608398438,974.5966796875,983.337463378906,11603658,"2019-09-27","BNLI"
983.337463378906,996.448608398438,970.226318359375,970.226318359375,14835636,"2019-09-30","BNLI"
974.5966796875,983.337463378906,957.115112304688,970.226318359375,13564010,"2019-10-01","BNLI"
961.485534667969,987.707824707031,961.485534667969,961.485534667969,17678519,"2019-10-02","BNLI"
961.485534667969,983.337463378906,948.374328613281,983.337463378906,19360520,"2019-10-03","BNLI"
996.448608398438,1000.81903076172,983.337463378906,996.448608398438,17828963,"2019-10-04","BNLI"
1005.18939208984,1005.18939208984,974.5966796875,983.337463378906,15369571,"2019-10-07","BNLI"
987.707824707031,1031.41174316406,983.337463378906,1022.67095947266,50932540,"2019-10-08","BNLI"
1022.67095947266,1062.00439453125,1013.93017578125,1053.263671875,93900000,"2019-10-09","BNLI"
1053.263671875,1066.37487792969,1040.15246582031,1048.89331054688,65850321,"2019-10-10","BNLI"
1040.15246582031,1057.63403320312,1035.78210449219,1040.15246582031,23651557,"2019-10-11","BNLI"
1053.263671875,1053.263671875,1022.67095947266,1031.41174316406,10131478,"2019-10-14","BNLI"
1027.04138183594,1048.89331054688,1027.04138183594,1048.89331054688,14703726,"2019-10-15","BNLI"
1048.89331054688,1075.11560058594,1031.41174316406,1031.41174316406,31001018,"2019-10-16","BNLI"
1031.41174316406,1048.89331054688,1031.41174316406,1044.52294921875,11185961,"2019-10-17","BNLI"
1044.52294921875,1048.89331054688,1040.15246582031,1044.52294921875,14675124,"2019-10-18","BNLI"
1048.89331054688,1066.37487792969,1040.15246582031,1044.52294921875,29306661,"2019-10-21","BNLI"
1044.52294921875,1101.337890625,1044.52294921875,1101.337890625,80330497,"2019-10-22","BNLI"
1105.70837402344,1131.9306640625,1092.59716796875,1114.44909667969,82688526,"2019-10-23","BNLI"
1127.56030273438,1171.26416015625,1105.70837402344,1158.15295410156,121213017,"2019-10-24","BNLI"
1162.5234375,1188.74572753906,1149.41223144531,1175.63452148438,84127757,"2019-10-25","BNLI"
1180.00500488281,1180.00500488281,1131.9306640625,1140.67150878906,48282776,"2019-10-28","BNLI"
1140.67150878906,1197.48645019531,1127.56030273438,1171.26416015625,110468320,"2019-10-29","BNLI"
1188.74572753906,1201.85693359375,1166.89379882812,1193.11608886719,51914947,"2019-10-30","BNLI"
1197.48645019531,1214.96801757812,1158.15295410156,1166.89379882812,51177942,"2019-10-31","BNLI"
1153.78259277344,1219.33850097656,1153.78259277344,1210.59765625,77070261,"2019-11-01","BNLI"
1232.44958496094,1245.56079101562,1193.11608886719,1206.22729492188,50671351,"2019-11-04","BNLI"
1206.22729492188,1228.07922363281,1180.00500488281,1210.59765625,67534153,"2019-11-05","BNLI"
1214.96801757812,1219.33850097656,1201.85693359375,1206.22729492188,28777531,"2019-11-06","BNLI"
1206.22729492188,1210.59765625,1009.55981445312,1057.63403320312,239828439,"2019-11-07","BNLI"
1057.63403320312,1105.70837402344,1022.67095947266,1096.96752929688,87336167,"2019-11-08","BNLI"
1092.59716796875,1110.07873535156,1066.37487792969,1096.96752929688,21623820,"2019-11-11","BNLI"
1096.96752929688,1114.44909667969,1092.59716796875,1092.59716796875,26898179,"2019-11-12","BNLI"
1092.59716796875,1101.337890625,1070.74523925781,1075.11560058594,30918188,"2019-11-13","BNLI"
1075.11560058594,1092.59716796875,1062.00439453125,1075.11560058594,21733993,"2019-11-14","BNLI"
1031.41174316406,1066.37487792969,983.337463378906,996.448608398438,80707809,"2019-11-15","BNLI"
978.967041015625,978.967041015625,887.188903808594,957.115112304688,141813015,"2019-11-18","BNLI"
970.226318359375,987.707824707031,869.707336425781,904.670471191406,104776607,"2019-11-19","BNLI"
874.077758789062,944.003967285156,874.077758789062,926.522399902344,36179619,"2019-11-20","BNLI"
926.522399902344,926.522399902344,891.559265136719,900.300048828125,20125555,"2019-11-21","BNLI"
900.300048828125,913.411254882812,882.818542480469,882.818542480469,14783353,"2019-11-22","BNLI"
882.818542480469,895.9296875,860.966552734375,895.9296875,20126127,"2019-11-25","BNLI"
900.300048828125,913.411254882812,882.818542480469,887.188903808594,12985229,"2019-11-26","BNLI"
887.188903808594,895.9296875,878.448120117188,878.448120117188,9436231,"2019-11-27","BNLI"
878.448120117188,887.188903808594,830.373840332031,860.966552734375,32867328,"2019-11-28","BNLI"
874.077758789062,935.26318359375,852.225769042969,909.040832519531,58699927,"2019-11-29","BNLI"
935.26318359375,935.26318359375,882.818542480469,891.559265136719,30866018,"2019-12-02","BNLI"
891.559265136719,935.26318359375,878.448120117188,922.152038574219,45539198,"2019-12-03","BNLI"
922.152038574219,948.374328613281,909.040832519531,926.522399902344,46277577,"2019-12-04","BNLI"
926.522399902344,1000.81903076172,926.522399902344,996.448608398438,57976307,"2019-12-05","BNLI"
1000.81903076172,1123.18994140625,983.337463378906,1096.96752929688,154620114,"2019-12-06","BNLI"
1123.18994140625,1136.30102539062,1075.11560058594,1105.70837402344,57122035,"2019-12-09","BNLI"
1127.56030273438,1127.56030273438,1088.22680664062,1110.07873535156,49785846,"2019-12-10","BNLI"
1110.07873535156,1131.9306640625,1096.96752929688,1096.96752929688,50358907,"2019-12-11","BNLI"
1096.96752929688,1158.15295410156,1092.59716796875,1145.04187011719,119481592,"2019-12-12","BNLI"
1223.70886230469,1223.70886230469,1105.70837402344,1114.44909667969,263095706,"2019-12-13","BNLI"
1118.81945800781,1123.18994140625,1088.22680664062,1092.59716796875,99681408,"2019-12-16","BNLI"
1096.96752929688,1101.337890625,1070.74523925781,1079.48596191406,56548974,"2019-12-17","BNLI"
1079.48596191406,1083.8564453125,1070.74523925781,1070.74523925781,29735799,"2019-12-18","BNLI"
1079.48596191406,1088.22680664062,1070.74523925781,1075.11560058594,23244385,"2019-12-19","BNLI"
1075.11560058594,1083.8564453125,1070.74523925781,1075.11560058594,23002759,"2019-12-20","BNLI"
1075.11560058594,1096.96752929688,1075.11560058594,1083.8564453125,14390024,"2019-12-23","BNLI"
1092.59716796875,1092.59716796875,1079.48596191406,1088.22680664062,7962792,"2019-12-26","BNLI"
1088.22680664062,1110.07873535156,1083.8564453125,1101.337890625,29612469,"2019-12-27","BNLI"
1105.70837402344,1123.18994140625,1101.337890625,1105.70837402344,39605401,"2019-12-30","BNLI"
1110.07873535156,1110.07873535156,1096.96752929688,1101.337890625,5813327,"2020-01-02","BNLI"
1101.337890625,1105.70837402344,1092.59716796875,1096.96752929688,14507748,"2020-01-03","BNLI"
1096.96752929688,1101.337890625,1083.8564453125,1092.59716796875,20145004,"2020-01-06","BNLI"
1092.59716796875,1101.337890625,1092.59716796875,1096.96752929688,13472257,"2020-01-07","BNLI"
1092.59716796875,1096.96752929688,1092.59716796875,1096.96752929688,11447494,"2020-01-08","BNLI"
1096.96752929688,1110.07873535156,1092.59716796875,1101.337890625,15269580,"2020-01-09","BNLI"
1110.07873535156,1123.18994140625,1101.337890625,1118.81945800781,12351990,"2020-01-10","BNLI"
1118.81945800781,1127.56030273438,1110.07873535156,1114.44909667969,10348965,"2020-01-13","BNLI"
1118.81945800781,1123.18994140625,1110.07873535156,1118.81945800781,14639658,"2020-01-14","BNLI"
1123.18994140625,1123.18994140625,1110.07873535156,1114.44909667969,23733472,"2020-01-15","BNLI"
1114.44909667969,1114.44909667969,1105.70837402344,1105.70837402344,5691599,"2020-01-16","BNLI"
1105.70837402344,1110.07873535156,1083.8564453125,1092.59716796875,31254085,"2020-01-17","BNLI"
1092.59716796875,1101.337890625,1075.11560058594,1075.11560058594,9881157,"2020-01-20","BNLI"
1075.11560058594,1079.48596191406,1048.89331054688,1057.63403320312,28268652,"2020-01-21","BNLI"
1062.00439453125,1070.74523925781,1044.52294921875,1048.89331054688,24135381,"2020-01-22","BNLI"
1048.89331054688,1057.63403320312,1044.52294921875,1053.263671875,4761933,"2020-01-23","BNLI"
1057.63403320312,1066.37487792969,1048.89331054688,1066.37487792969,10617247,"2020-01-24","BNLI"
1066.37487792969,1066.37487792969,1040.15246582031,1044.52294921875,11238474,"2020-01-27","BNLI"
1044.52294921875,1053.263671875,1040.15246582031,1048.89331054688,11003254,"2020-01-28","BNLI"
1053.263671875,1053.263671875,1048.89331054688,1048.89331054688,3169855,"2020-01-29","BNLI"
1048.89331054688,1053.263671875,1040.15246582031,1048.89331054688,14063165,"2020-01-30","BNLI"
1048.89331054688,1048.89331054688,1022.67095947266,1027.04138183594,12330825,"2020-01-31","BNLI"
1031.41174316406,1031.41174316406,992.078247070312,996.448608398438,5662425,"2020-02-03","BNLI"
996.448608398438,1035.78210449219,996.448608398438,1031.41174316406,9572375,"2020-02-04","BNLI"
1040.15246582031,1048.89331054688,1027.04138183594,1048.89331054688,22148830,"2020-02-05","BNLI"
1044.52294921875,1062.00439453125,1044.52294921875,1053.263671875,9014758,"2020-02-06","BNLI"
1053.263671875,1053.263671875,1044.52294921875,1053.263671875,8481396,"2020-02-07","BNLI"
1044.52294921875,1044.52294921875,1027.04138183594,1040.15246582031,6496104,"2020-02-10","BNLI"
1040.15246582031,1096.96752929688,1040.15246582031,1088.22680664062,16750798,"2020-02-11","BNLI"
1092.59716796875,1096.96752929688,1062.00439453125,1070.74523925781,16465583,"2020-02-12","BNLI"
1070.74523925781,1088.22680664062,1053.263671875,1053.263671875,11361918,"2020-02-13","BNLI"
1053.263671875,1066.37487792969,1044.52294921875,1053.263671875,12609175,"2020-02-14","BNLI"
1048.89331054688,1062.00439453125,1048.89331054688,1057.63403320312,6465672,"2020-02-17","BNLI"
1053.263671875,1075.11560058594,1053.263671875,1062.00439453125,11164109,"2020-02-18","BNLI"
1075.11560058594,1075.11560058594,1062.00439453125,1062.00439453125,12006826,"2020-02-19","BNLI"
1070.74523925781,1088.22680664062,1062.00439453125,1075.11560058594,22832065,"2020-02-20","BNLI"
1075.11560058594,1083.8564453125,1066.37487792969,1075.11560058594,26230390,"2020-02-21","BNLI"
1075.11560058594,1079.48596191406,1070.74523925781,1070.74523925781,12737654,"2020-02-24","BNLI"
1070.74523925781,1075.11560058594,1066.37487792969,1070.74523925781,6822276,"2020-02-25","BNLI"
1066.37487792969,1079.48596191406,1044.52294921875,1062.00439453125,13714226,"2020-02-26","BNLI"
1057.63403320312,1057.63403320312,1027.04138183594,1027.04138183594,24806832,"2020-02-27","BNLI"
1018.30053710938,1022.67095947266,952.744750976562,987.707824707031,27356262,"2020-02-28","BNLI"
996.448608398438,1053.263671875,996.448608398438,1018.30053710938,39930887,"2020-03-02","BNLI"
1040.15246582031,1070.74523925781,1013.93017578125,1048.89331054688,42384101,"2020-03-03","BNLI"
1044.52294921875,1114.44909667969,1044.52294921875,1114.44909667969,61663050,"2020-03-04","BNLI"
1127.56030273438,1149.41223144531,1096.96752929688,1149.41223144531,73498840,"2020-03-05","BNLI"
1149.41223144531,1171.26416015625,1131.9306640625,1166.89379882812,83013096,"2020-03-06","BNLI"
1158.15295410156,1158.15295410156,1118.81945800781,1127.56030273438,31465965,"2020-03-09","BNLI"
1127.56030273438,1158.15295410156,1127.56030273438,1149.41223144531,17221580,"2020-03-10","BNLI"
1153.78259277344,1153.78259277344,1123.18994140625,1136.30102539062,23997179,"2020-03-11","BNLI"
1127.56030273438,1131.9306640625,1110.07873535156,1114.44909667969,37282725,"2020-03-12","BNLI"
1114.44909667969,1114.44909667969,1114.44909667969,1114.44909667969,0,"2020-03-13","BNLI"
1070.74523925781,1070.74523925781,1005.18939208984,1013.93017578125,17518807,"2020-03-16","BNLI"
1013.93017578125,1013.93017578125,961.485534667969,992.078247070312,7230478,"2020-03-17","BNLI"
996.448608398438,1018.30053710938,970.226318359375,987.707824707031,11259868,"2020-03-18","BNLI"
992.078247070312,992.078247070312,922.152038574219,922.152038574219,19355486,"2020-03-19","BNLI"
926.522399902344,952.744750976562,874.077758789062,930.892761230469,18384634,"2020-03-20","BNLI"
909.040832519531,909.040832519531,869.707336425781,869.707336425781,16417418,"2020-03-23","BNLI"
830.373840332031,978.967041015625,830.373840332031,961.485534667969,26544435,"2020-03-24","BNLI"
961.485534667969,1018.30053710938,944.003967285156,961.485534667969,15858086,"2020-03-26","BNLI"
961.485534667969,1005.18939208984,952.744750976562,961.485534667969,9343104,"2020-03-27","BNLI"
957.115112304688,957.115112304688,900.300048828125,913.411254882812,2757191,"2020-03-30","BNLI"
926.522399902344,944.003967285156,904.670471191406,904.670471191406,12922191,"2020-03-31","BNLI"
878.448120117188,930.892761230469,874.077758789062,882.818542480469,6175766,"2020-04-01","BNLI"
878.448120117188,944.003967285156,874.077758789062,926.522399902344,7979610,"2020-04-02","BNLI"
944.003967285156,987.707824707031,939.633544921875,965.855895996094,6426773,"2020-04-03","BNLI"
965.855895996094,1027.04138183594,952.744750976562,1005.18939208984,12626451,"2020-04-06","BNLI"
1022.67095947266,1035.78210449219,987.707824707031,1009.55981445312,9119898,"2020-04-07","BNLI"
1009.55981445312,1009.55981445312,952.744750976562,970.226318359375,6212033,"2020-04-08","BNLI"
965.855895996094,978.967041015625,935.26318359375,970.226318359375,9003432,"2020-04-09","BNLI"
970.226318359375,1075.11560058594,970.226318359375,1075.11560058594,47927659,"2020-04-13","BNLI"
1075.11560058594,1092.59716796875,1044.52294921875,1070.74523925781,39151666,"2020-04-14","BNLI"
1088.22680664062,1088.22680664062,1053.263671875,1062.00439453125,23726264,"2020-04-15","BNLI"
1062.00439453125,1070.74523925781,1053.263671875,1066.37487792969,28394842,"2020-04-16","BNLI"
1066.37487792969,1092.59716796875,1066.37487792969,1070.74523925781,26823357,"2020-04-17","BNLI"
1092.59716796875,1114.44909667969,1070.74523925781,1096.96752929688,34802282,"2020-04-20","BNLI"
1083.8564453125,1096.96752929688,1022.67095947266,1053.263671875,24316715,"2020-04-21","BNLI"
1048.89331054688,1070.74523925781,1040.15246582031,1066.37487792969,26314593,"2020-04-22","BNLI"
1070.74523925781,1083.8564453125,1066.37487792969,1079.48596191406,7729289,"2020-04-23","BNLI"
1088.22680664062,1088.22680664062,1057.63403320312,1066.37487792969,10730395,"2020-04-24","BNLI"
1062.00439453125,1083.8564453125,1062.00439453125,1079.48596191406,7324176,"2020-04-27","BNLI"
1083.8564453125,1083.8564453125,1066.37487792969,1070.74523925781,9231787,"2020-04-28","BNLI"
1070.74523925781,1079.48596191406,1066.37487792969,1075.11560058594,15015254,"2020-04-29","BNLI"
1075.11560058594,1088.22680664062,1075.11560058594,1079.48596191406,17250639,"2020-04-30","BNLI"
1079.48596191406,1079.48596191406,1066.37487792969,1070.74523925781,11061029,"2020-05-04","BNLI"
1070.74523925781,1079.48596191406,1066.37487792969,1070.74523925781,22234864,"2020-05-05","BNLI"
1070.74523925781,1075.11560058594,1062.00439453125,1066.37487792969,3413998,"2020-05-06","BNLI"
1075.11560058594,1079.48596191406,1066.37487792969,1070.74523925781,5344833,"2020-05-08","BNLI"
1070.74523925781,1075.11560058594,1062.00439453125,1070.74523925781,10322880,"2020-05-11","BNLI"
1070.74523925781,1096.96752929688,1066.37487792969,1092.59716796875,14056072,"2020-05-12","BNLI"
1092.59716796875,1101.337890625,1079.48596191406,1083.8564453125,8229588,"2020-05-13","BNLI"
1083.8564453125,1088.22680664062,1075.11560058594,1079.48596191406,8102254,"2020-05-14","BNLI"
1079.48596191406,1088.22680664062,1075.11560058594,1083.8564453125,20038949,"2020-05-15","BNLI"
1096.96752929688,1131.9306640625,1096.96752929688,1127.56030273438,49433474,"2020-05-18","BNLI"
1136.30102539062,1136.30102539062,1101.337890625,1101.337890625,23564723,"2020-05-19","BNLI"
1105.70837402344,1123.18994140625,1101.337890625,1114.44909667969,43433779,"2020-05-20","BNLI"
1118.81945800781,1136.30102539062,1118.81945800781,1123.18994140625,81553615,"2020-05-26","BNLI"
1123.18994140625,1127.56030273438,1105.70837402344,1123.18994140625,53027892,"2020-05-27","BNLI"
1123.18994140625,1123.18994140625,1114.44909667969,1118.81945800781,45640677,"2020-05-28","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1114.44909667969,14562777,"2020-05-29","BNLI"
1114.44909667969,1123.18994140625,1114.44909667969,1114.44909667969,45003891,"2020-06-02","BNLI"
1114.44909667969,1118.81945800781,1105.70837402344,1105.70837402344,38264788,"2020-06-03","BNLI"
1105.70837402344,1114.44909667969,1101.337890625,1105.70837402344,29827781,"2020-06-04","BNLI"
1110.07873535156,1110.07873535156,1101.337890625,1105.70837402344,16592460,"2020-06-05","BNLI"
1114.44909667969,1114.44909667969,1096.96752929688,1101.337890625,78705699,"2020-06-08","BNLI"
1105.70837402344,1105.70837402344,1096.96752929688,1096.96752929688,25434694,"2020-06-09","BNLI"
1096.96752929688,1105.70837402344,1092.59716796875,1101.337890625,49889498,"2020-06-10","BNLI"
1105.70837402344,1110.07873535156,1101.337890625,1105.70837402344,53786291,"2020-06-11","BNLI"
1096.96752929688,1110.07873535156,1096.96752929688,1101.337890625,18432685,"2020-06-12","BNLI"
1101.337890625,1110.07873535156,1101.337890625,1105.70837402344,23224135,"2020-06-15","BNLI"
1105.70837402344,1114.44909667969,1105.70837402344,1110.07873535156,9312558,"2020-06-16","BNLI"
1114.44909667969,1127.56030273438,1110.07873535156,1114.44909667969,14163728,"2020-06-17","BNLI"
1114.44909667969,1118.81945800781,1114.44909667969,1114.44909667969,12686514,"2020-06-18","BNLI"
1114.44909667969,1118.81945800781,1110.07873535156,1110.07873535156,10528811,"2020-06-19","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,14313829,"2020-06-22","BNLI"
1105.70837402344,1114.44909667969,1105.70837402344,1110.07873535156,25309991,"2020-06-23","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,19261330,"2020-06-24","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,15312368,"2020-06-25","BNLI"
1114.44909667969,1118.81945800781,1110.07873535156,1114.44909667969,1558900,"2020-06-26","BNLI"
1114.44909667969,1118.81945800781,1110.07873535156,1110.07873535156,8336215,"2020-06-29","BNLI"
1114.44909667969,1114.44909667969,1105.70837402344,1110.07873535156,36950603,"2020-06-30","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,6831657,"2020-07-01","BNLI"
1105.70837402344,1110.07873535156,1105.70837402344,1105.70837402344,20096496,"2020-07-02","BNLI"
1105.70837402344,1114.44909667969,1105.70837402344,1105.70837402344,18564367,"2020-07-03","BNLI"
1110.07873535156,1118.81945800781,1110.07873535156,1114.44909667969,8121131,"2020-07-06","BNLI"
1118.81945800781,1118.81945800781,1114.44909667969,1114.44909667969,5798111,"2020-07-07","BNLI"
1114.44909667969,1123.18994140625,1114.44909667969,1114.44909667969,3494197,"2020-07-08","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1123.18994140625,7823903,"2020-07-09","BNLI"
1118.81945800781,1123.18994140625,1118.81945800781,1123.18994140625,4545247,"2020-07-10","BNLI"
1123.18994140625,1123.18994140625,1114.44909667969,1118.81945800781,3376358,"2020-07-13","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1118.81945800781,4875538,"2020-07-14","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1118.81945800781,9247003,"2020-07-15","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1118.81945800781,4760674,"2020-07-16","BNLI"
1118.81945800781,1118.81945800781,1114.44909667969,1114.44909667969,2560985,"2020-07-17","BNLI"
1114.44909667969,1123.18994140625,1114.44909667969,1118.81945800781,7717276,"2020-07-20","BNLI"
1118.81945800781,1123.18994140625,1118.81945800781,1118.81945800781,6200020,"2020-07-21","BNLI"
1118.81945800781,1123.18994140625,1114.44909667969,1118.81945800781,13433587,"2020-07-22","BNLI"
1118.81945800781,1118.81945800781,1105.70837402344,1114.44909667969,43839350,"2020-07-23","BNLI"
1114.44909667969,1114.44909667969,1110.07873535156,1110.07873535156,8156025,"2020-07-24","BNLI"
1110.07873535156,1110.07873535156,1105.70837402344,1110.07873535156,7261596,"2020-07-27","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,10690811,"2020-07-28","BNLI"
1110.07873535156,1110.07873535156,1088.22680664062,1105.70837402344,19672620,"2020-07-29","BNLI"
1105.70837402344,1110.07873535156,1096.96752929688,1110.07873535156,6844814,"2020-07-30","BNLI"
1110.07873535156,1110.07873535156,1096.96752929688,1101.337890625,4931025,"2020-08-03","BNLI"
1096.96752929688,1110.07873535156,1096.96752929688,1101.337890625,1936555,"2020-08-04","BNLI"
1096.96752929688,1096.96752929688,1083.8564453125,1092.59716796875,13995665,"2020-08-05","BNLI"
1088.22680664062,1092.59716796875,1083.8564453125,1088.22680664062,9938932,"2020-08-06","BNLI"
1083.8564453125,1092.59716796875,1079.48596191406,1092.59716796875,7789924,"2020-08-07","BNLI"
1092.59716796875,1096.96752929688,1083.8564453125,1083.8564453125,4217016,"2020-08-10","BNLI"
1092.59716796875,1092.59716796875,1079.48596191406,1079.48596191406,14360965,"2020-08-11","BNLI"
1079.48596191406,1083.8564453125,1066.37487792969,1066.37487792969,24469677,"2020-08-12","BNLI"
1070.74523925781,1101.337890625,1070.74523925781,1101.337890625,16714188,"2020-08-13","BNLI"
1101.337890625,1114.44909667969,1101.337890625,1105.70837402344,8586078,"2020-08-14","BNLI"
1105.70837402344,1140.67150878906,1101.337890625,1114.44909667969,30650248,"2020-08-18","BNLI"
1118.81945800781,1118.81945800781,1105.70837402344,1110.07873535156,2403447,"2020-08-19","BNLI"
1110.07873535156,1114.44909667969,1105.70837402344,1110.07873535156,3606429,"2020-08-24","BNLI"
1110.07873535156,1123.18994140625,1105.70837402344,1118.81945800781,5281109,"2020-08-25","BNLI"
1145.04187011719,1162.5234375,1140.67150878906,1158.15295410156,164928922,"2020-08-26","BNLI"
1158.15295410156,1158.15295410156,1153.78259277344,1153.78259277344,72389556,"2020-08-27","BNLI"
1153.78259277344,1158.15295410156,1153.78259277344,1153.78259277344,41764477,"2020-08-28","BNLI"
1153.78259277344,1158.15295410156,1153.78259277344,1158.15295410156,28570570,"2020-08-31","BNLI"
1153.78259277344,1162.5234375,1153.78259277344,1158.15295410156,12600252,"2020-09-01","BNLI"
1162.5234375,1162.5234375,1153.78259277344,1153.78259277344,22874853,"2020-09-02","BNLI"
1153.78259277344,1158.15295410156,1153.78259277344,1158.15295410156,28480647,"2020-09-03","BNLI"
1158.15295410156,1162.5234375,1153.78259277344,1158.15295410156,26686070,"2020-09-04","BNLI"
1158.15295410156,1162.5234375,1153.78259277344,1158.15295410156,21418232,"2020-09-07","BNLI"
1158.15295410156,1162.5234375,1153.78259277344,1158.15295410156,9737234,"2020-09-08","BNLI"
1158.15295410156,1158.15295410156,1153.78259277344,1158.15295410156,16806399,"2020-09-09","BNLI"
1158.15295410156,1162.5234375,1153.78259277344,1158.15295410156,21767285,"2020-09-10","BNLI"
1153.78259277344,1158.15295410156,1153.78259277344,1153.78259277344,29285610,"2020-09-11","BNLI"
1153.78259277344,1158.15295410156,1153.78259277344,1158.15295410156,51495648,"2020-09-14","BNLI"
1158.15295410156,1158.15295410156,1153.78259277344,1153.78259277344,17412410,"2020-09-15","BNLI"
1158.15295410156,1158.15295410156,1153.78259277344,1158.15295410156,6857513,"2020-09-16","BNLI"
1158.15295410156,1162.5234375,1153.78259277344,1158.15295410156,27362554,"2020-09-17","BNLI"
1158.15295410156,1162.5234375,1158.15295410156,1158.15295410156,13530032,"2020-09-18","BNLI"
1158.15295410156,1166.89379882812,1158.15295410156,1166.89379882812,33370830,"2020-09-21","BNLI"
1166.89379882812,1166.89379882812,1162.5234375,1162.5234375,1045444,"2020-09-22","BNLI"
1162.5234375,1166.89379882812,1158.15295410156,1166.89379882812,23238436,"2020-09-23","BNLI"
1162.5234375,1162.5234375,1088.22680664062,1088.22680664062,402366,"2020-09-24","BNLI"
1088.22680664062,1092.59716796875,1013.93017578125,1062.00439453125,487485,"2020-09-25","BNLI"
1062.00439453125,1066.37487792969,1005.18939208984,1035.78210449219,534048,"2020-09-28","BNLI"
1035.78210449219,1070.74523925781,1027.04138183594,1070.74523925781,227782,"2020-09-29","BNLI"
1070.74523925781,1075.11560058594,1013.93017578125,1013.93017578125,185338,"2020-09-30","BNLI"
1018.30053710938,1031.41174316406,1013.93017578125,1031.41174316406,37067,"2020-10-01","BNLI"
1027.04138183594,1040.15246582031,987.707824707031,987.707824707031,192545,"2020-10-02","BNLI"
987.707824707031,1022.67095947266,987.707824707031,1022.67095947266,38669,"2020-10-05","BNLI"
1048.89331054688,1048.89331054688,1022.67095947266,1031.41174316406,8580,"2020-10-06","BNLI"
1031.41174316406,1276.15344238281,1031.41174316406,1188.74572753906,6129317,"2020-10-07","BNLI"
1197.48645019531,1437.85791015625,1197.48645019531,1381.04284667969,16102000,"2020-10-08","BNLI"
1381.04284667969,1726.30358886719,1381.04284667969,1726.30358886719,34596350,"2020-10-09","BNLI"
1791.859375,2150.23120117188,1791.859375,2150.23120117188,9058118,"2020-10-12","BNLI"
2255.12060546875,2683.41870117188,2228.89819335938,2674.67797851562,33126916,"2020-10-13","BNLI"
2674.67797851562,2805.78955078125,2491.12158203125,2491.12158203125,3910636,"2020-10-14","BNLI"
2482.380859375,2482.380859375,2325.046875,2325.046875,205130,"2020-10-15","BNLI"
2167.712890625,2167.712890625,2167.712890625,2167.712890625,487942,"2020-10-16","BNLI"
2167.712890625,2167.712890625,2019.11962890625,2019.11962890625,888936,"2020-10-19","BNLI"
1879.26708984375,2482.380859375,1879.26708984375,2263.861328125,62006727,"2020-10-20","BNLI"
2290.08374023438,2325.046875,2106.52734375,2106.52734375,9310613,"2020-10-21","BNLI"
2124.0087890625,2124.0087890625,1966.67492675781,1966.67492675781,5534633,"2020-10-22","BNLI"
1966.67492675781,2115.26806640625,1835.56323242188,1896.74865722656,12449807,"2020-10-23","BNLI"
1896.74865722656,1966.67492675781,1835.56323242188,1835.56323242188,3381507,"2020-10-26","BNLI"
1791.859375,1888.00793457031,1774.37780761719,1791.859375,1900631,"2020-10-27","BNLI"
1791.859375,1957.93408203125,1700.08117675781,1853.04479980469,7078317,"2020-11-02","BNLI"
1870.5263671875,1905.48950195312,1853.04479980469,1853.04479980469,1799382,"2020-11-03","BNLI"
1861.78552246094,1896.74865722656,1791.859375,1791.859375,1681887,"2020-11-04","BNLI"
1835.56323242188,1931.71179199219,1826.82250976562,1844.30407714844,2488680,"2020-11-05","BNLI"
1853.04479980469,1879.26708984375,1853.04479980469,1861.78552246094,1125300,"2020-11-06","BNLI"
1896.74865722656,1896.74865722656,1861.78552246094,1896.74865722656,1136969,"2020-11-09","BNLI"
1896.74865722656,1940.45263671875,1888.00793457031,1940.45263671875,1970991,"2020-11-10","BNLI"
1949.193359375,2045.34191894531,1940.45263671875,1992.89721679688,3653679,"2020-11-11","BNLI"
1992.89721679688,2010.37878417969,1966.67492675781,1975.41564941406,694675,"2020-11-12","BNLI"
2010.37878417969,2010.37878417969,1966.67492675781,1975.41564941406,454536,"2020-11-13","BNLI"
1984.15649414062,1992.89721679688,1966.67492675781,1975.41564941406,1066152,"2020-11-16","BNLI"
1975.41564941406,1984.15649414062,1966.67492675781,1975.41564941406,1081711,"2020-11-17","BNLI"
1975.41564941406,2001.63806152344,1966.67492675781,1975.41564941406,915021,"2020-11-18","BNLI"
1975.41564941406,1984.15649414062,1957.93408203125,1966.67492675781,772814,"2020-11-19","BNLI"
1957.93408203125,1992.89721679688,1949.193359375,1957.93408203125,842831,"2020-11-20","BNLI"
1957.93408203125,2001.63806152344,1957.93408203125,1975.41564941406,689526,"2020-11-23","BNLI"
1984.15649414062,2001.63806152344,1949.193359375,1949.193359375,811140,"2020-11-24","BNLI"
1949.193359375,2010.37878417969,1949.193359375,1966.67492675781,1779933,"2020-11-25","BNLI"
1984.15649414062,2010.37878417969,1966.67492675781,1984.15649414062,716412,"2020-11-26","BNLI"
1984.15649414062,2010.37878417969,1975.41564941406,1992.89721679688,882301,"2020-11-27","BNLI"
2010.37878417969,2141.49047851562,1861.78552246094,2089.0458984375,5389108,"2020-11-30","BNLI"
2124.0087890625,2141.49047851562,2027.8603515625,2132.74975585938,2631116,"2020-12-01","BNLI"
2150.23120117188,2193.93505859375,2141.49047851562,2167.712890625,1944335,"2020-12-02","BNLI"
2167.712890625,2220.15747070312,2115.26806640625,2158.97192382812,1321735,"2020-12-03","BNLI"
2158.97192382812,2176.45361328125,2027.8603515625,2150.23120117188,1532129,"2020-12-04","BNLI"
2150.23120117188,2185.1943359375,2115.26806640625,2141.49047851562,1717467,"2020-12-07","BNLI"
2141.49047851562,2185.1943359375,2132.74975585938,2185.1943359375,1942161,"2020-12-08","BNLI"
2185.1943359375,2281.34301757812,2176.45361328125,2202.67578125,1996504,"2020-12-10","BNLI"
2202.67578125,2272.60205078125,2176.45361328125,2272.60205078125,1350909,"2020-12-11","BNLI"
2185.1943359375,2333.78759765625,2185.1943359375,2316.30590820312,2479413,"2020-12-14","BNLI"
2255.12060546875,2622.23315429688,2255.12060546875,2333.78759765625,6405837,"2020-12-15","BNLI"
2342.5283203125,2394.97290039062,2333.78759765625,2351.26904296875,1512908,"2020-12-16","BNLI"
2351.26904296875,2360.01000976562,2193.93505859375,2290.08374023438,1651226,"2020-12-17","BNLI"
2290.08374023438,2351.26904296875,2290.08374023438,2325.046875,1057800,"2020-12-18","BNLI"
2325.046875,2386.23217773438,2298.82446289062,2360.01000976562,2636721,"2020-12-21","BNLI"
2491.12158203125,2919.41967773438,2447.41772460938,2797.048828125,24089848,"2020-12-22","BNLI"
2849.49340820312,3277.79150390625,2797.048828125,2814.5302734375,15104491,"2020-12-23","BNLI"
2840.75268554688,2928.16040039062,2622.23315429688,2744.60400390625,5352727,"2020-12-28","BNLI"
2744.60400390625,2779.56713867188,2657.1962890625,2683.41870117188,1817916,"2020-12-29","BNLI"
2700.90014648438,2709.64086914062,2639.71484375,2639.71484375,1557069,"2020-12-30","BNLI"
2648.45556640625,2657.1962890625,2456.15844726562,2622.23315429688,1268880,"2021-01-04","BNLI"
2622.23315429688,2665.93701171875,2587.27001953125,2596.01098632812,565853,"2021-01-05","BNLI"
2596.01098632812,2596.01098632812,2508.60302734375,2534.82543945312,1196689,"2021-01-06","BNLI"
2534.82543945312,2596.01098632812,2491.12158203125,2596.01098632812,919941,"2021-01-07","BNLI"
2622.23315429688,2639.71484375,2569.78857421875,2569.78857421875,1391523,"2021-01-08","BNLI"
2578.529296875,2613.49243164062,2499.8623046875,2604.75170898438,1533730,"2021-01-11","BNLI"
2604.75170898438,2753.34497070312,2578.529296875,2613.49243164062,2783162,"2021-01-12","BNLI"
2613.49243164062,2639.71484375,2534.82543945312,2569.78857421875,984122,"2021-01-13","BNLI"
2578.529296875,2596.01098632812,2517.34399414062,2517.34399414062,941907,"2021-01-14","BNLI"
2526.08471679688,2526.08471679688,2412.45458984375,2456.15844726562,1161567,"2021-01-15","BNLI"
2456.15844726562,2499.8623046875,2386.23217773438,2429.93603515625,835165,"2021-01-18","BNLI"
2429.93603515625,2429.93603515625,2316.30590820312,2333.78759765625,1209732,"2021-01-19","BNLI"
2333.78759765625,2464.89916992188,2290.08374023438,2368.75073242188,661268,"2021-01-20","BNLI"
2394.97290039062,2464.89916992188,2368.75073242188,2368.75073242188,707831,"2021-01-21","BNLI"
2368.75073242188,2403.7138671875,2255.12060546875,2255.12060546875,620082,"2021-01-22","BNLI"
2228.89819335938,2263.861328125,2097.78662109375,2097.78662109375,1273456,"2021-01-25","BNLI"
2141.49047851562,2622.23315429688,2089.0458984375,2534.82543945312,21187131,"2021-01-26","BNLI"
2552.30688476562,2561.0478515625,2360.01000976562,2360.01000976562,1300342,"2021-01-27","BNLI"
2360.01000976562,2360.01000976562,2202.67578125,2202.67578125,646853,"2021-01-28","BNLI"
2054.08276367188,2054.08276367188,2054.08276367188,2054.08276367188,601319,"2021-01-29","BNLI"
1914.23022460938,2010.37878417969,1914.23022460938,1914.23022460938,4259346,"2021-02-01","BNLI"
1914.23022460938,2141.49047851562,1879.26708984375,2001.63806152344,3490192,"2021-02-02","BNLI"
2010.37878417969,2089.0458984375,1896.74865722656,1931.71179199219,2128300,"2021-02-03","BNLI"
1949.193359375,2001.63806152344,1914.23022460938,1922.97106933594,1612442,"2021-02-04","BNLI"
1931.71179199219,1966.67492675781,1905.48950195312,1949.193359375,1142346,"2021-02-05","BNLI"
1966.67492675781,1992.89721679688,1931.71179199219,1992.89721679688,894771,"2021-02-08","BNLI"
2001.63806152344,2089.0458984375,1975.41564941406,2019.11962890625,2780416,"2021-02-09","BNLI"
2027.8603515625,2062.82348632812,1975.41564941406,2001.63806152344,615734,"2021-02-10","BNLI"
2010.37878417969,2019.11962890625,1922.97106933594,1957.93408203125,739636,"2021-02-11","BNLI"
1984.15649414062,2001.63806152344,1966.67492675781,1984.15649414062,351684,"2021-02-15","BNLI"
1984.15649414062,2316.30590820312,1984.15649414062,2089.0458984375,6224503,"2021-02-16","BNLI"
2124.0087890625,2220.15747070312,2054.08276367188,2185.1943359375,2663721,"2021-02-17","BNLI"
2185.1943359375,2316.30590820312,2132.74975585938,2132.74975585938,2444977,"2021-02-18","BNLI"
2132.74975585938,2132.74975585938,2054.08276367188,2071.56420898438,591137,"2021-02-19","BNLI"
2080.30493164062,2132.74975585938,2071.56420898438,2124.0087890625,555900,"2021-02-22","BNLI"
2132.74975585938,2141.49047851562,2089.0458984375,2089.0458984375,376625,"2021-02-23","BNLI"
2089.0458984375,2106.52734375,2080.30493164062,2097.78662109375,793407,"2021-02-24","BNLI"
2106.52734375,2228.89819335938,2097.78662109375,2167.712890625,1737488,"2021-02-25","BNLI"
2193.93505859375,2193.93505859375,2062.82348632812,2089.0458984375,855072,"2021-02-26","BNLI"
2097.78662109375,2124.0087890625,2089.0458984375,2097.78662109375,347223,"2021-03-01","BNLI"
2097.78662109375,2115.26806640625,2062.82348632812,2080.30493164062,521120,"2021-03-02","BNLI"
2080.30493164062,2089.0458984375,2054.08276367188,2071.56420898438,455451,"2021-03-03","BNLI"
2071.56420898438,2097.78662109375,1992.89721679688,1992.89721679688,693530,"2021-03-04","BNLI"
1992.89721679688,2036.60107421875,1966.67492675781,1975.41564941406,369761,"2021-03-05","BNLI"
1975.41564941406,2019.11962890625,1975.41564941406,1992.89721679688,182706,"2021-03-08","BNLI"
1992.89721679688,2150.23120117188,1966.67492675781,2010.37878417969,651887,"2021-03-09","BNLI"
2010.37878417969,2080.30493164062,1984.15649414062,1992.89721679688,264621,"2021-03-10","BNLI"
2010.37878417969,2080.30493164062,2010.37878417969,2027.8603515625,614933,"2021-03-12","BNLI"
2036.60107421875,2045.34191894531,2001.63806152344,2001.63806152344,238651,"2021-03-15","BNLI"
2010.37878417969,2027.8603515625,1984.15649414062,1992.89721679688,234876,"2021-03-16","BNLI"
2019.11962890625,2019.11962890625,1984.15649414062,2001.63806152344,118067,"2021-03-17","BNLI"
2010.37878417969,2019.11962890625,1992.89721679688,2001.63806152344,196664,"2021-03-18","BNLI"
2001.63806152344,2019.11962890625,1984.15649414062,1984.15649414062,312901,"2021-03-19","BNLI"
1984.15649414062,2027.8603515625,1966.67492675781,1966.67492675781,358778,"2021-03-22","BNLI"
2010.37878417969,2010.37878417969,1922.97106933594,1931.71179199219,353515,"2021-03-23","BNLI"
1922.97106933594,1931.71179199219,1853.04479980469,1861.78552246094,503158,"2021-03-24","BNLI"
1826.82250976562,1896.74865722656,1826.82250976562,1844.30407714844,157766,"2021-03-25","BNLI"
1853.04479980469,1949.193359375,1844.30407714844,1914.23022460938,242884,"2021-03-26","BNLI"
1905.48950195312,1957.93408203125,1888.00793457031,1914.23022460938,271486,"2021-03-29","BNLI"
1914.23022460938,1914.23022460938,1844.30407714844,1853.04479980469,288647,"2021-03-30","BNLI"
1853.04479980469,1861.78552246094,1739.41467285156,1791.859375,298142,"2021-03-31","BNLI"
1791.859375,1835.56323242188,1756.89624023438,1783.11853027344,136829,"2021-04-01","BNLI"
1791.859375,1818.08166503906,1765.63708496094,1774.37780761719,182363,"2021-04-05","BNLI"
1774.37780761719,1791.859375,1721.93310546875,1783.11853027344,200783,"2021-04-06","BNLI"
1783.11853027344,1809.34094238281,1748.15551757812,1791.859375,160855,"2021-04-07","BNLI"
1809.34094238281,1835.56323242188,1800.60009765625,1826.82250976562,185338,"2021-04-08","BNLI"
1835.56323242188,1905.48950195312,1826.82250976562,1853.04479980469,342189,"2021-04-09","BNLI"
1896.74865722656,1896.74865722656,1791.859375,1809.34094238281,129965,"2021-04-12","BNLI"
1809.34094238281,1809.34094238281,1783.11853027344,1791.859375,123329,"2021-04-13","BNLI"
1791.859375,1826.82250976562,1791.859375,1809.34094238281,121842,"2021-04-14","BNLI"
1818.08166503906,1914.23022460938,1818.08166503906,1888.00793457031,395159,"2021-04-15","BNLI"
1966.67492675781,2019.11962890625,1922.97106933594,2001.63806152344,1293592,"2021-04-16","BNLI"
2019.11962890625,2027.8603515625,1861.78552246094,1949.193359375,648226,"2021-04-19","BNLI"
1949.193359375,1966.67492675781,1861.78552246094,1940.45263671875,103880,"2021-04-20","BNLI"
1949.193359375,1957.93408203125,1888.00793457031,1922.97106933594,156965,"2021-04-21","BNLI"
1922.97106933594,1957.93408203125,1905.48950195312,1957.93408203125,140948,"2021-04-22","BNLI"
1931.71179199219,1957.93408203125,1870.5263671875,1905.48950195312,196778,"2021-04-23","BNLI"
1905.48950195312,1949.193359375,1896.74865722656,1931.71179199219,109372,"2021-04-26","BNLI"
1940.45263671875,1940.45263671875,1870.5263671875,1905.48950195312,138317,"2021-04-27","BNLI"
1922.97106933594,1931.71179199219,1835.56323242188,1861.78552246094,189571,"2021-04-28","BNLI"
1861.78552246094,1905.48950195312,1853.04479980469,1905.48950195312,216685,"2021-04-29","BNLI"
1905.48950195312,1914.23022460938,1888.00793457031,1896.74865722656,140605,"2021-04-30","BNLI"
1896.74865722656,2010.37878417969,1896.74865722656,1957.93408203125,548807,"2021-05-03","BNLI"
1992.89721679688,2010.37878417969,1922.97106933594,1940.45263671875,272515,"2021-05-04","BNLI"
1940.45263671875,1940.45263671875,1879.26708984375,1931.71179199219,164287,"2021-05-05","BNLI"
1931.71179199219,1949.193359375,1905.48950195312,1922.97106933594,166804,"2021-05-06","BNLI"
1922.97106933594,1922.97106933594,1905.48950195312,1905.48950195312,76881,"2021-05-07","BNLI"
1905.48950195312,1905.48950195312,1870.5263671875,1896.74865722656,133969,"2021-05-10","BNLI"
1888.00793457031,1888.00793457031,1861.78552246094,1870.5263671875,66355,"2021-05-11","BNLI"
1870.5263671875,1879.26708984375,1800.60009765625,1800.60009765625,273545,"2021-05-17","BNLI"
1818.08166503906,1818.08166503906,1783.11853027344,1783.11853027344,137287,"2021-05-18","BNLI"
1791.859375,1791.859375,1748.15551757812,1748.15551757812,120584,"2021-05-19","BNLI"
1748.15551757812,1774.37780761719,1739.41467285156,1765.63708496094,95529,"2021-05-20","BNLI"
1783.11853027344,1800.60009765625,1748.15551757812,1756.89624023438,121499,"2021-05-21","BNLI"
1774.37780761719,1791.859375,1739.41467285156,1756.89624023438,245859,"2021-05-24","BNLI"
1756.89624023438,1809.34094238281,1756.89624023438,1800.60009765625,127334,"2021-05-25","BNLI"
1783.11853027344,1844.30407714844,1783.11853027344,1809.34094238281,162113,"2021-05-27","BNLI"
1809.34094238281,1826.82250976562,1748.15551757812,1800.60009765625,68529,"2021-05-28","BNLI"
1800.60009765625,1826.82250976562,1765.63708496094,1791.859375,109486,"2021-05-31","BNLI"
1791.859375,1835.56323242188,1783.11853027344,1809.34094238281,328460,"2021-06-02","BNLI"
1818.08166503906,1853.04479980469,1809.34094238281,1844.30407714844,158795,"2021-06-03","BNLI"
1844.30407714844,1844.30407714844,1826.82250976562,1826.82250976562,113033,"2021-06-04","BNLI"
1835.56323242188,1853.04479980469,1743.78503417969,1774.37780761719,462773,"2021-06-07","BNLI"
1765.63708496094,1791.859375,1717.56274414062,1730.67395019531,443667,"2021-06-08","BNLI"
1739.41467285156,1765.63708496094,1730.67395019531,1756.89624023438,134198,"2021-06-09","BNLI"
1765.63708496094,1774.37780761719,1748.15551757812,1756.89624023438,141749,"2021-06-10","BNLI"
1765.63708496094,1774.37780761719,1743.78503417969,1765.63708496094,266566,"2021-06-11","BNLI"
1774.37780761719,1774.37780761719,1743.78503417969,1743.78503417969,174698,"2021-06-14","BNLI"
1756.89624023438,1765.63708496094,1743.78503417969,1765.63708496094,131796,"2021-06-15","BNLI"
1765.63708496094,1783.11853027344,1748.15551757812,1748.15551757812,162914,"2021-06-16","BNLI"
1748.15551757812,1765.63708496094,1721.93310546875,1765.63708496094,161884,"2021-06-17","BNLI"
1765.63708496094,1791.859375,1660.74768066406,1735.04431152344,390811,"2021-06-18","BNLI"
1735.04431152344,1735.04431152344,1660.74768066406,1704.45153808594,78825,"2021-06-21","BNLI"
1713.1923828125,1748.15551757812,1713.1923828125,1743.78503417969,119325,"2021-06-22","BNLI"
1739.41467285156,1791.859375,1735.04431152344,1743.78503417969,137173,"2021-06-23","BNLI"
1743.78503417969,1743.78503417969,1713.1923828125,1713.1923828125,148728,"2021-06-24","BNLI"
1713.1923828125,1735.04431152344,1704.45153808594,1713.1923828125,128135,"2021-06-25","BNLI"
1713.1923828125,1713.1923828125,1669.48852539062,1669.48852539062,85118,"2021-06-28","BNLI"
1669.48852539062,1726.30358886719,1669.48852539062,1704.45153808594,104681,"2021-06-29","BNLI"
1669.48852539062,1739.41467285156,1660.74768066406,1700.08117675781,179846,"2021-06-30","BNLI"
1700.08117675781,1721.93310546875,1686.97009277344,1686.97009277344,128249,"2021-07-01","BNLI"
1704.45153808594,1826.82250976562,1704.45153808594,1818.08166503906,657035,"2021-07-02","BNLI"
1826.82250976562,2272.60205078125,1818.08166503906,2272.60205078125,7842094,"2021-07-05","BNLI"
2464.89916992188,2779.56713867188,2333.78759765625,2517.34399414062,21820713,"2021-07-06","BNLI"
2534.82543945312,3006.82739257812,2421.1953125,2770.82641601562,22581973,"2021-07-07","BNLI"
2788.30810546875,2989.34594726562,2578.529296875,2674.67797851562,12219508,"2021-07-08","BNLI"
2670,3090,2670,2930,7438700,"2021-07-09","BNLI"
2930,2970,2730,2730,4023100,"2021-07-12","BNLI"
2650,2730,2540,2540,2541400,"2021-07-13","BNLI"
2520,2540,2370,2370,780900,"2021-07-14","BNLI"
2210,2410,2210,2250,5281500,"2021-07-15","BNLI"
2250,2380,2210,2280,2614100,"2021-07-16","BNLI"
2280,2310,2180,2180,2108600,"2021-07-19","BNLI"
2200,2330,2180,2210,3134400,"2021-07-21","BNLI"
2250,2270,2140,2150,1826800,"2021-07-22","BNLI"
2070,2180,2070,2120,953700,"2021-07-23","BNLI"
2120,2120,1975,1975,8954200,"2021-07-26","BNLI"
1970,2020,1920,1920,2628600,"2021-07-27","BNLI"
1920,1960,1900,1905,1903900,"2021-07-28","BNLI"
1905,1960,1905,1915,1042500,"2021-07-29","BNLI"
1915,2010,1915,1935,2862900,"2021-07-30","BNLI"
1970,1990,1960,1980,1236500,"2021-08-02","BNLI"
1990,2010,1960,1975,905400,"2021-08-03","BNLI"
1975,2200,1940,2030,2818400,"2021-08-04","BNLI"
2100,2100,2000,2030,2085200,"2021-08-05","BNLI"
2030,2070,1990,1990,943400,"2021-08-06","BNLI"
1995,2000,1935,1940,1522600,"2021-08-09","BNLI"
1940,1940,1860,1885,1308100,"2021-08-10","BNLI"
1885,1890,1865,1865,977000,"2021-08-12","BNLI"
1850,1885,1850,1865,509200,"2021-08-13","BNLI"
1870,1875,1820,1840,672000,"2021-08-16","BNLI"
1850,1850,1755,1790,1094900,"2021-08-18","BNLI"
1790,1800,1750,1765,613400,"2021-08-19","BNLI"
1765,1850,1745,1770,664500,"2021-08-20","BNLI"
1770,1815,1765,1810,620200,"2021-08-23","BNLI"
1815,1845,1800,1810,613600,"2021-08-24","BNLI"
1820,1855,1810,1855,588900,"2021-08-25","BNLI"
1855,1875,1820,1825,602500,"2021-08-26","BNLI"
1825,1835,1795,1800,240200,"2021-08-27","BNLI"
1800,1815,1780,1785,468500,"2021-08-30","BNLI"
1785,1810,1785,1790,229000,"2021-08-31","BNLI"
1810,1835,1795,1800,312000,"2021-09-01","BNLI"
1800,1910,1800,1815,1705100,"2021-09-02","BNLI"
1835,1850,1785,1810,514500,"2021-09-03","BNLI"
1810,1830,1795,1810,270100,"2021-09-06","BNLI"
1825,1825,1785,1795,426500,"2021-09-07","BNLI"
1795,1800,1780,1780,380400,"2021-09-08","BNLI"
1780,1785,1740,1750,679800,"2021-09-09","BNLI"
1750,1815,1750,1795,316900,"2021-09-10","BNLI"
1795,1885,1795,1885,2092600,"2021-09-13","BNLI"
1900,1940,1855,1870,1447900,"2021-09-14","BNLI"
1870,1875,1830,1835,277600,"2021-09-15","BNLI"
1835,1840,1800,1810,292500,"2021-09-16","BNLI"
1810,1810,1790,1800,335000,"2021-09-17","BNLI"
1805,1820,1760,1760,592600,"2021-09-20","BNLI"
1770,1770,1735,1740,693200,"2021-09-21","BNLI"
1745,1770,1740,1755,159900,"2021-09-22","BNLI"
1755,1780,1750,1760,245400,"2021-09-23","BNLI"
1760,1765,1750,1750,329700,"2021-09-24","BNLI"
1750,1765,1735,1735,423600,"2021-09-27","BNLI"
1735,1735,1695,1715,706700,"2021-09-28","BNLI"
1715,1720,1690,1720,552700,"2021-09-29","BNLI"
1725,1745,1720,1745,389500,"2021-09-30","BNLI"
1745,1745,1700,1700,624000,"2021-10-01","BNLI"
1700,1735,1700,1720,286700,"2021-10-04","BNLI"
1720,1720,1705,1705,534700,"2021-10-05","BNLI"
1710,1740,1705,1715,612100,"2021-10-06","BNLI"
1715,1735,1700,1715,225700,"2021-10-07","BNLI"
1715,1740,1715,1720,326500,"2021-10-08","BNLI"
1740,1740,1715,1730,242700,"2021-10-11","BNLI"
1730,1730,1715,1720,247200,"2021-10-12","BNLI"
1770,1770,1715,1720,394000,"2021-10-13","BNLI"
1720,1740,1720,1735,398400,"2021-10-14","BNLI"
1740,1800,1735,1775,1008000,"2021-10-15","BNLI"
1780,1835,1775,1825,1323500,"2021-10-18","BNLI"
1835,1845,1800,1810,717500,"2021-10-19","BNLI"
1820,1825,1765,1765,428300,"2021-10-21","BNLI"
1765,1800,1765,1775,164700,"2021-10-22","BNLI"
1775,1800,1770,1785,146800,"2021-10-25","BNLI"
1785,1790,1765,1770,263100,"2021-10-26","BNLI"
1770,1770,1765,1765,145600,"2021-10-27","BNLI"
1760,1760,1725,1730,275200,"2021-10-28","BNLI"
1725,1735,1715,1730,176000,"2021-10-29","BNLI"
1740,1790,1735,1765,387300,"2021-11-01","BNLI"
1790,1790,1730,1750,191800,"2021-11-02","BNLI"
1750,1750,1730,1730,145100,"2021-11-03","BNLI"
1745,1780,1735,1760,340200,"2021-11-04","BNLI"
1760,1775,1735,1750,102400,"2021-11-05","BNLI"
1750,1795,1750,1750,470800,"2021-11-08","BNLI"
1765,1780,1755,1755,155500,"2021-11-09","BNLI"
1760,1785,1760,1760,191700,"2021-11-10","BNLI"
1760,1775,1755,1770,211500,"2021-11-11","BNLI"
1775,1775,1750,1750,286300,"2021-11-12","BNLI"
1755,1825,1750,1820,1074300,"2021-11-15","BNLI"
1835,1835,1760,1770,529700,"2021-11-16","BNLI"
1770,1810,1750,1750,506700,"2021-11-17","BNLI"
1750,1770,1745,1750,108700,"2021-11-18","BNLI"
1750,1770,1745,1750,119300,"2021-11-19","BNLI"
1760,1765,1740,1745,186700,"2021-11-22","BNLI"
1745,1755,1735,1745,244100,"2021-11-23","BNLI"
1745,1760,1735,1735,134100,"2021-11-24","BNLI"
1735,1750,1730,1730,156800,"2021-11-25","BNLI"
1730,1750,1715,1715,222600,"2021-11-26","BNLI"
1715,1735,1705,1710,136800,"2021-11-29","BNLI"
1710,1740,1705,1705,166000,"2021-11-30","BNLI"
1705,1710,1680,1695,268800,"2021-12-01","BNLI"
1695,1700,1670,1675,161800,"2021-12-02","BNLI"
1675,1710,1675,1680,91100,"2021-12-03","BNLI"
1680,1700,1670,1700,87800,"2021-12-06","BNLI"
1700,1700,1690,1695,156600,"2021-12-07","BNLI"
1700,1715,1675,1705,103800,"2021-12-08","BNLI"
1705,1705,1690,1690,108400,"2021-12-09","BNLI"
1690,1770,1690,1710,229300,"2021-12-10","BNLI"
1710,1730,1690,1690,112100,"2021-12-13","BNLI"
1695,1700,1685,1700,68600,"2021-12-14","BNLI"
1700,1700,1685,1700,103700,"2021-12-15","BNLI"
1700,1700,1675,1675,76400,"2021-12-16","BNLI"
1690,1690,1655,1655,153900,"2021-12-17","BNLI"
1670,1680,1655,1660,48100,"2021-12-20","BNLI"
1665,1670,1580,1635,221100,"2021-12-21","BNLI"
1635,1635,1600,1600,138400,"2021-12-22","BNLI"
1600,1615,1600,1605,71500,"2021-12-23","BNLI"
1605,1620,1595,1600,89500,"2021-12-24","BNLI"
1600,1645,1590,1600,129000,"2021-12-27","BNLI"
1600,1640,1580,1600,138200,"2021-12-28","BNLI"
1625,1625,1550,1560,185400,"2021-12-29","BNLI"
1560,1580,1530,1535,238200,"2021-12-30","BNLI"
1590,1590,1530,1580,91200,"2022-01-03","BNLI"
1580,1600,1550,1590,122100,"2022-01-04","BNLI"
1590,1600,1575,1575,113500,"2022-01-05","BNLI"
1575,1590,1560,1560,56100,"2022-01-06","BNLI"
1560,1560,1535,1540,97700,"2022-01-07","BNLI"
1540,1570,1535,1550,41700,"2022-01-10","BNLI"
1550,1570,1530,1530,80000,"2022-01-11","BNLI"
1530,1530,1470,1470,244100,"2022-01-12","BNLI"
1470,1470,1410,1420,249500,"2022-01-13","BNLI"
1420,1435,1415,1420,33900,"2022-01-14","BNLI"
1420,1430,1410,1410,81400,"2022-01-17","BNLI"
1400,1410,1350,1360,145100,"2022-01-18","BNLI"
1380,1410,1350,1410,116000,"2022-01-19","BNLI"
1385,1405,1385,1405,40200,"2022-01-20","BNLI"
1405,1410,1400,1400,70100,"2022-01-21","BNLI"
1390,1480,1390,1430,156400,"2022-01-24","BNLI"
1430,1470,1405,1420,109700,"2022-01-25","BNLI"
1420,1500,1395,1495,213600,"2022-01-26","BNLI"
1485,1485,1425,1460,64400,"2022-01-27","BNLI"
1460,1460,1435,1435,52300,"2022-01-28","BNLI"
1450,1460,1430,1440,43700,"2022-01-31","BNLI"
1440,1440,1400,1415,169700,"2022-02-02","BNLI"
1415,1430,1400,1405,99200,"2022-02-03","BNLI"
1405,1420,1400,1400,226000,"2022-02-04","BNLI"
1410,1420,1405,1415,84500,"2022-02-07","BNLI"
1415,1440,1415,1420,79200,"2022-02-08","BNLI"
1420,1450,1410,1420,92100,"2022-02-09","BNLI"
1420,1435,1420,1425,77400,"2022-02-10","BNLI"
1425,1440,1415,1425,76200,"2022-02-11","BNLI"
1425,1425,1400,1405,184100,"2022-02-14","BNLI"
1405,1420,1405,1410,61200,"2022-02-15","BNLI"
1410,1425,1405,1405,84800,"2022-02-16","BNLI"
1405,1415,1405,1405,35300,"2022-02-17","BNLI"
1405,1420,1400,1410,59500,"2022-02-18","BNLI"
1415,1435,1415,1425,71100,"2022-02-21","BNLI"
1435,1435,1420,1420,55300,"2022-02-22","BNLI"
1420,1430,1410,1415,121600,"2022-02-23","BNLI"
1420,1420,1360,1385,414400,"2022-02-24","BNLI"
1380,1425,1365,1375,116400,"2022-02-25","BNLI"
1375,1400,1375,1385,87000,"2022-03-01","BNLI"
1385,1385,1370,1370,71000,"2022-03-02","BNLI"
1370,1370,1350,1350,154400,"2022-03-04","BNLI"
1360,1365,1330,1330,183700,"2022-03-07","BNLI"
1330,1365,1325,1340,32500,"2022-03-08","BNLI"
1340,1365,1330,1335,91100,"2022-03-09","BNLI"
1335,1335,1305,1320,65500,"2022-03-10","BNLI"
1315,1315,1305,1310,144300,"2022-03-11","BNLI"
1330,1350,1310,1325,105900,"2022-03-14","BNLI"
1325,1360,1325,1330,139500,"2022-03-15","BNLI"
1350,1420,1350,1360,249600,"2022-03-16","BNLI"
1365,1380,1345,1360,99100,"2022-03-17","BNLI"
1360,1360,1330,1335,73700,"2022-03-18","BNLI"
1335,1350,1325,1350,29200,"2022-03-21","BNLI"
1350,1355,1330,1335,24100,"2022-03-22","BNLI"
1335,1335,1320,1335,124600,"2022-03-23","BNLI"
1325,1325,1300,1300,222500,"2022-03-24","BNLI"
1300,1300,1290,1300,194700,"2022-03-25","BNLI"
1300,1300,1290,1300,147400,"2022-03-28","BNLI"
1300,1300,1290,1300,67400,"2022-03-29","BNLI"
1300,1325,1295,1320,80100,"2022-03-30","BNLI"
1320,1350,1315,1320,82600,"2022-03-31","BNLI"
1320,1345,1320,1335,82600,"2022-04-01","BNLI"
1340,1340,1300,1310,77900,"2022-04-04","BNLI"
1310,1310,1300,1310,28000,"2022-04-05","BNLI"
1310,1310,1295,1300,77200,"2022-04-06","BNLI"
1300,1310,1295,1300,41700,"2022-04-07","BNLI"
1300,1330,1290,1300,44100,"2022-04-08","BNLI"
1300,1300,1270,1285,106600,"2022-04-11","BNLI"
1285,1300,1275,1280,81000,"2022-04-12","BNLI"
1280,1290,1280,1285,22600,"2022-04-13","BNLI"
1285,1290,1250,1260,109000,"2022-04-14","BNLI"
1260,1260,1230,1240,119200,"2022-04-18","BNLI"
1240,1240,1235,1235,44600,"2022-04-19","BNLI"
1235,1235,1215,1235,151000,"2022-04-20","BNLI"
1235,1235,1220,1235,99700,"2022-04-21","BNLI"
1245,1245,1220,1220,100100,"2022-04-22","BNLI"
1235,1235,1195,1215,145100,"2022-04-25","BNLI"
1230,1230,1190,1195,285700,"2022-04-26","BNLI"
1200,1200,1190,1195,89900,"2022-04-27","BNLI"
1200,1240,1195,1230,268100,"2022-04-28","BNLI"
1230,1260,1195,1260,196600,"2022-05-09","BNLI"
1260,1300,1200,1220,134600,"2022-05-10","BNLI"
1220,1240,1215,1225,61500,"2022-05-11","BNLI"
1225,1225,1195,1200,103800,"2022-05-12","BNLI"
1200,1200,1190,1190,103000,"2022-05-13","BNLI"
1200,1205,1200,1200,44500,"2022-05-17","BNLI"
1200,1225,1200,1205,53500,"2022-05-18","BNLI"
1205,1235,1130,1235,273300,"2022-05-19","BNLI"
1235,1235,1210,1220,65100,"2022-05-20","BNLI"
1230,1235,1190,1205,115600,"2022-05-23","BNLI"
1210,1225,1210,1215,40700,"2022-05-24","BNLI"
1220,1220,1205,1210,52200,"2022-05-25","BNLI"
1210,1230,1210,1220,58800,"2022-05-27","BNLI"
1225,1250,1220,1245,173400,"2022-05-30","BNLI"
1250,1260,1230,1235,213600,"2022-05-31","BNLI"
1240,1240,1225,1225,100700,"2022-06-02","BNLI"
1220,1230,1220,1220,105900,"2022-06-03","BNLI"
1220,1230,1220,1220,61400,"2022-06-06","BNLI"
1220,1230,1210,1220,87100,"2022-06-07","BNLI"
1225,1240,1215,1240,137400,"2022-06-08","BNLI"
1240,1255,1235,1240,114200,"2022-06-09","BNLI"
1240,1250,1235,1250,77000,"2022-06-10","BNLI"
1250,1405,1250,1380,1895700,"2022-06-13","BNLI"
1380,1380,1285,1300,497600,"2022-06-14","BNLI"
1300,1330,1215,1260,353900,"2022-06-15","BNLI"
1255,1280,1220,1250,162500,"2022-06-16","BNLI"
1240,1250,1220,1225,258000,"2022-06-17","BNLI"
1225,1250,1200,1235,383800,"2022-06-20","BNLI"
1235,1245,1225,1245,106500,"2022-06-21","BNLI"
1240,1250,1225,1230,133500,"2022-06-22","BNLI"
1230,1235,1215,1220,69500,"2022-06-23","BNLI"
1235,1255,1210,1230,55200,"2022-06-24","BNLI"
1230,1245,1230,1245,30800,"2022-06-27","BNLI"
1245,1250,1240,1250,53700,"2022-06-28","BNLI"
1250,1250,1225,1235,29800,"2022-06-29","BNLI"
1235,1235,1215,1215,51100,"2022-06-30","BNLI"
1230,1230,1200,1200,84200,"2022-07-01","BNLI"
1210,1220,1120,1170,350300,"2022-07-04","BNLI"
1170,1195,1170,1180,73900,"2022-07-05","BNLI"
1180,1180,1140,1155,76400,"2022-07-06","BNLI"
1155,1180,1155,1165,17000,"2022-07-07","BNLI"
1160,1160,1145,1155,48500,"2022-07-08","BNLI"
1155,1235,1155,1180,58400,"2022-07-11","BNLI"
1210,1210,1165,1170,24500,"2022-07-12","BNLI"
1175,1185,1170,1170,68000,"2022-07-13","BNLI"
1170,1175,1155,1165,17600,"2022-07-14","BNLI"
1160,1175,1160,1160,28300,"2022-07-15","BNLI"
1160,1175,1150,1155,77900,"2022-07-18","BNLI"
1155,1180,1155,1165,21600,"2022-07-19","BNLI"
1175,1190,1160,1180,59800,"2022-07-20","BNLI"
1180,1200,1180,1190,102800,"2022-07-21","BNLI"
1180,1200,1180,1190,40600,"2022-07-22","BNLI"
1190,1195,1160,1180,71500,"2022-07-25","BNLI"
1180,1200,1175,1180,99300,"2022-07-26","BNLI"
1190,1190,1180,1180,41500,"2022-07-27","BNLI"
1180,1200,1180,1200,61100,"2022-07-28","BNLI"
1190,1200,1180,1195,56400,"2022-07-29","BNLI"
1195,1200,1175,1190,53700,"2022-08-01","BNLI"
1195,1200,1190,1190,41400,"2022-08-02","BNLI"
1190,1195,1180,1185,21400,"2022-08-03","BNLI"
1195,1195,1185,1190,41900,"2022-08-04","BNLI"
1190,1200,1190,1200,62200,"2022-08-05","BNLI"
1200,1200,1180,1180,80000,"2022-08-08","BNLI"
1180,1195,1180,1185,47700,"2022-08-09","BNLI"
1185,1200,1180,1190,75900,"2022-08-10","BNLI"
1190,1210,1185,1195,48900,"2022-08-11","BNLI"
1200,1200,1190,1195,31400,"2022-08-12","BNLI"
1195,1200,1175,1180,266000,"2022-08-15","BNLI"
1180,1195,1175,1180,46600,"2022-08-16","BNLI"
1180,1195,1175,1180,48700,"2022-08-18","BNLI"
1180,1195,1180,1195,40700,"2022-08-19","BNLI"
1190,1195,1185,1190,19100,"2022-08-22","BNLI"
1195,1200,1190,1195,70600,"2022-08-23","BNLI"
1195,1240,1195,1205,502200,"2022-08-24","BNLI"
1230,1230,1205,1205,58900,"2022-08-25","BNLI"
1210,1225,1200,1210,180300,"2022-08-26","BNLI"
1215,1250,1210,1235,338800,"2022-08-29","BNLI"
1235,1320,1235,1250,615200,"2022-08-30","BNLI"
1250,1250,1220,1245,60300,"2022-08-31","BNLI"
1250,1250,1210,1210,108400,"2022-09-01","BNLI"
1215,1250,1190,1230,80400,"2022-09-02","BNLI"
1230,1235,1215,1220,73500,"2022-09-05","BNLI"
1220,1260,1220,1245,168700,"2022-09-06","BNLI"
1235,1245,1220,1220,83900,"2022-09-07","BNLI"
1225,1240,1220,1220,89500,"2022-09-08","BNLI"
1235,1235,1205,1215,74100,"2022-09-09","BNLI"
1215,1230,1210,1230,35400,"2022-09-12","BNLI"
1230,1235,1220,1235,62100,"2022-09-13","BNLI"
1230,1235,1210,1225,60200,"2022-09-14","BNLI"
1225,1225,1215,1215,73400,"2022-09-15","BNLI"
1225,1240,1215,1215,132600,"2022-09-16","BNLI"
1215,1235,1210,1215,37000,"2022-09-19","BNLI"
1215,1215,1200,1205,100300,"2022-09-20","BNLI"
1200,1215,1200,1215,53800,"2022-09-21","BNLI"
1180,1215,1180,1200,58700,"2022-09-22","BNLI"
1200,1200,1180,1185,207500,"2022-09-23","BNLI"
1180,1200,1170,1185,56700,"2022-09-26","BNLI"
1185,1190,1180,1180,39100,"2022-09-27","BNLI"
1180,1195,1175,1175,66000,"2022-09-28","BNLI"
1175,1185,1165,1170,51300,"2022-09-29","BNLI"
1170,1175,1140,1170,198600,"2022-09-30","BNLI"
1170,1180,1150,1165,65300,"2022-10-03","BNLI"
1170,1170,1165,1165,61000,"2022-10-04","BNLI"
1165,1165,1155,1160,37100,"2022-10-05","BNLI"
1160,1175,1160,1160,20500,"2022-10-06","BNLI"
1160,1160,1155,1160,23300,"2022-10-07","BNLI"
1155,1160,1130,1150,67200,"2022-10-10","BNLI"
1155,1160,1145,1150,41500,"2022-10-11","BNLI"
1150,1150,1135,1140,39500,"2022-10-12","BNLI"
1140,1140,1100,1120,187000,"2022-10-13","BNLI"
1110,1155,1110,1145,65700,"2022-10-14","BNLI"
1145,1145,1125,1130,30800,"2022-10-17","BNLI"
1125,1150,1125,1135,12000,"2022-10-18","BNLI"
1135,1135,1125,1130,157300,"2022-10-19","BNLI"
1130,1130,1125,1130,21800,"2022-10-20","BNLI"
1130,1150,1130,1145,30800,"2022-10-21","BNLI"
1145,1160,1140,1160,116500,"2022-10-24","BNLI"
1185,1185,1145,1150,32300,"2022-10-25","BNLI"
1160,1160,1140,1150,33100,"2022-10-26","BNLI"
1150,1160,1145,1150,45600,"2022-10-27","BNLI"
1150,1160,1140,1160,45700,"2022-10-28","BNLI"
1160,1165,1160,1165,91000,"2022-10-31","BNLI"
1175,1255,1170,1210,478200,"2022-11-01","BNLI"
1210,1225,1200,1210,54500,"2022-11-02","BNLI"
1210,1220,1200,1215,37800,"2022-11-03","BNLI"
1215,1215,1145,1180,284100,"2022-11-04","BNLI"
1180,1190,1170,1190,37200,"2022-11-07","BNLI"
1190,1200,1175,1175,32800,"2022-11-08","BNLI"
1175,1190,1175,1175,23900,"2022-11-09","BNLI"
1175,1175,1165,1165,20500,"2022-11-10","BNLI"
1165,1180,1165,1180,34000,"2022-11-11","BNLI"
1180,1180,1170,1175,24600,"2022-11-14","BNLI"
1175,1200,1175,1185,66100,"2022-11-15","BNLI"
1190,1200,1180,1195,147400,"2022-11-16","BNLI"
1195,1195,1180,1180,14600,"2022-11-17","BNLI"
1190,1195,1170,1175,43400,"2022-11-18","BNLI"
1175,1180,1175,1180,14000,"2022-11-21","BNLI"
1175,1190,1175,1180,35400,"2022-11-22","BNLI"
1180,1180,1165,1170,76700,"2022-11-23","BNLI"
1175,1180,1165,1165,71400,"2022-11-24","BNLI"
1165,1165,1155,1155,49600,"2022-11-25","BNLI"
1155,1160,1145,1150,113000,"2022-11-28","BNLI"
1150,1150,1140,1140,75100,"2022-11-29","BNLI"
1140,1150,1135,1140,67600,"2022-11-30","BNLI"
1140,1140,1130,1130,75300,"2022-12-01","BNLI"
1130,1135,1125,1130,62200,"2022-12-02","BNLI"
1130,1130,1120,1125,71800,"2022-12-05","BNLI"
1130,1130,1085,1115,106400,"2022-12-06","BNLI"
1110,1110,1090,1090,79100,"2022-12-07","BNLI"
1090,1090,1075,1080,50200,"2022-12-08","BNLI"
1080,1080,1055,1055,39200,"2022-12-09","BNLI"
1055,1100,1055,1060,40000,"2022-12-12","BNLI"
1060,1085,1055,1055,63400,"2022-12-13","BNLI"
1060,1060,1050,1055,45900,"2022-12-14","BNLI"
1055,1070,1055,1055,81100,"2022-12-15","BNLI"
1055,1085,1050,1050,48600,"2022-12-16","BNLI"
1055,1060,1050,1055,9000,"2022-12-19","BNLI"
1060,1065,1055,1055,9800,"2022-12-20","BNLI"
1055,1055,1030,1030,79200,"2022-12-21","BNLI"
1030,1035,1025,1025,43300,"2022-12-22","BNLI"
1030,1045,1030,1045,14400,"2022-12-23","BNLI"
1045,1050,1030,1045,13800,"2022-12-26","BNLI"
1050,1065,1020,1030,41400,"2022-12-27","BNLI"
1025,1030,1020,1020,154400,"2022-12-28","BNLI"
1020,1045,1015,1020,52000,"2022-12-29","BNLI"
1020,1035,1015,1015,107100,"2022-12-30","BNLI"
1025,1050,1015,1020,71000,"2023-01-02","BNLI"
1020,1025,1015,1020,18900,"2023-01-03","BNLI"
1020,1030,1010,1020,26700,"2023-01-04","BNLI"
1020,1020,1010,1010,47300,"2023-01-05","BNLI"
1010,1020,1005,1010,14200,"2023-01-06","BNLI"
1010,1025,1010,1010,35100,"2023-01-09","BNLI"
1010,1015,1000,1015,48600,"2023-01-10","BNLI"
1015,1020,1015,1015,39700,"2023-01-11","BNLI"
1015,1020,1000,1015,27000,"2023-01-12","BNLI"
1020,1020,1015,1015,9700,"2023-01-13","BNLI"
1015,1030,1015,1015,29100,"2023-01-16","BNLI"
1020,1025,1020,1020,22600,"2023-01-17","BNLI"
1025,1025,1015,1020,12600,"2023-01-18","BNLI"
1020,1025,1020,1020,46400,"2023-01-19","BNLI"
1025,1025,1020,1025,34800,"2023-01-20","BNLI"
1025,1070,1000,1020,178600,"2023-01-24","BNLI"
1020,1025,1015,1025,10700,"2023-01-25","BNLI"
1025,1030,1025,1030,44300,"2023-01-26","BNLI"
1030,1050,1000,1030,229200,"2023-01-27","BNLI"
1035,1040,1020,1020,106400,"2023-01-30","BNLI"
1020,1025,1000,1005,66000,"2023-01-31","BNLI"
1020,1030,1005,1015,18100,"2023-02-01","BNLI"
1010,1030,1010,1020,63400,"2023-02-02","BNLI"
1020,1070,1015,1060,131600,"2023-02-03","BNLI"
1050,1070,1035,1035,127900,"2023-02-06","BNLI"
1040,1055,1030,1035,36000,"2023-02-07","BNLI"
1040,1050,1030,1040,142200,"2023-02-08","BNLI"
1050,1050,1030,1045,53100,"2023-02-09","BNLI"
1050,1050,1030,1050,48300,"2023-02-10","BNLI"
1040,1050,1035,1050,11700,"2023-02-13","BNLI"
1050,1055,1030,1045,27700,"2023-02-14","BNLI"
1045,1045,1030,1035,16200,"2023-02-15","BNLI"
1035,1050,1030,1040,46200,"2023-02-16","BNLI"
1035,1055,1035,1050,9000,"2023-02-17","BNLI"
1050,1055,1040,1040,22800,"2023-02-20","BNLI"
1050,1060,1045,1045,51300,"2023-02-21","BNLI"
1055,1055,1040,1045,36100,"2023-02-22","BNLI"
1045,1060,1045,1050,187800,"2023-02-23","BNLI"
1050,1050,1040,1050,34800,"2023-02-24","BNLI"
1050,1050,1030,1035,18000,"2023-02-27","BNLI"
1035,1040,1025,1035,35700,"2023-02-28","BNLI"
1050,1050,1035,1040,50900,"2023-03-01","BNLI"
1040,1050,1015,1035,55100,"2023-03-02","BNLI"
1045,1045,1030,1035,31500,"2023-03-03","BNLI"
1035,1045,1030,1030,32800,"2023-03-06","BNLI"
1030,1040,1020,1020,46700,"2023-03-07","BNLI"
1030,1035,970,1005,184800,"2023-03-08","BNLI"
1005,1005,990,995,75200,"2023-03-09","BNLI"
995,1000,985,990,88600,"2023-03-10","BNLI"
990,1000,980,1000,19000,"2023-03-13","BNLI"
990,995,975,980,45000,"2023-03-14","BNLI"
980,1000,970,975,32200,"2023-03-15","BNLI"
960,970,910,920,329600,"2023-03-16","BNLI"
935,935,910,930,49000,"2023-03-17","BNLI"
945,945,920,920,35500,"2023-03-20","BNLI"
920,940,915,940,28200,"2023-03-21","BNLI"
945,945,930,930,59800,"2023-03-24","BNLI"
945,1030,945,945,84100,"2023-03-27","BNLI"
950,950,945,950,54000,"2023-03-28","BNLI"
950,950,940,950,139900,"2023-03-29","BNLI"
950,950,945,945,139100,"2023-03-30","BNLI"
945,950,940,950,78900,"2023-03-31","BNLI"
950,960,945,955,27400,"2023-04-03","BNLI"
960,960,950,955,36300,"2023-04-04","BNLI"
955,960,950,960,30600,"2023-04-05","BNLI"
960,960,955,960,30100,"2023-04-06","BNLI"
960,960,945,950,211000,"2023-04-10","BNLI"
950,965,950,955,79600,"2023-04-11","BNLI"
960,990,950,960,135300,"2023-04-12","BNLI"
960,965,945,955,79900,"2023-04-13","BNLI"
960,960,950,960,88700,"2023-04-14","BNLI"
960,975,960,965,157100,"2023-04-17","BNLI"
955,960,950,950,36500,"2023-04-18","BNLI"
950,960,930,945,89600,"2023-04-26","BNLI"
950,960,945,955,24800,"2023-04-27","BNLI"
955,960,945,955,47600,"2023-04-28","BNLI"
955,960,950,950,20900,"2023-05-02","BNLI"
955,960,950,955,15400,"2023-05-03","BNLI"
960,960,940,955,29600,"2023-05-04","BNLI"
955,955,940,950,26800,"2023-05-05","BNLI"
950,960,940,950,27100,"2023-05-08","BNLI"
950,960,945,960,15900,"2023-05-09","BNLI"
965,965,950,955,35800,"2023-05-10","BNLI"
955,960,950,955,38600,"2023-05-11","BNLI"
955,975,950,965,281400,"2023-05-12","BNLI"
975,995,965,965,1111600,"2023-05-15","BNLI"
965,965,955,960,82500,"2023-05-16","BNLI"
960,965,950,950,180100,"2023-05-17","BNLI"
955,960,945,955,40500,"2023-05-19","BNLI"
955,955,940,950,76700,"2023-05-22","BNLI"
950,955,940,950,165700,"2023-05-23","BNLI"
950,955,945,945,20800,"2023-05-24","BNLI"
945,950,935,945,233000,"2023-05-25","BNLI"
945,945,930,940,130800,"2023-05-26","BNLI"
940,950,940,945,15300,"2023-05-29","BNLI"
945,955,940,945,93800,"2023-05-30","BNLI"
945,950,930,935,105400,"2023-05-31","BNLI"
940,950,935,940,56300,"2023-06-05","BNLI"
940,950,935,945,30900,"2023-06-06","BNLI"
945,955,935,940,37600,"2023-06-07","BNLI"
940,950,935,940,35700,"2023-06-08","BNLI"
940,950,935,945,27200,"2023-06-09","BNLI"
945,955,940,940,138000,"2023-06-12","BNLI"
945,950,945,945,88800,"2023-06-13","BNLI"
950,955,945,950,78900,"2023-06-14","BNLI"
950,960,945,950,71600,"2023-06-15","BNLI"
950,960,945,950,81500,"2023-06-16","BNLI"
950,960,945,950,49500,"2023-06-19","BNLI"
950,955,945,955,16800,"2023-06-20","BNLI"
955,955,945,955,19900,"2023-06-21","BNLI"
955,970,950,970,754200,"2023-06-22","BNLI"
980,980,955,960,69200,"2023-06-23","BNLI"
960,1000,960,1000,400100,"2023-06-26","BNLI"
1000,1005,965,975,286000,"2023-06-27","BNLI"
980,990,975,985,90200,"2023-07-03","BNLI"
985,995,985,995,251100,"2023-07-04","BNLI"
995,1000,985,995,354400,"2023-07-05","BNLI"
995,1000,980,980,221600,"2023-07-06","BNLI"
980,990,975,985,112200,"2023-07-07","BNLI"
985,995,985,990,106500,"2023-07-10","BNLI"
990,990,985,990,49000,"2023-07-11","BNLI"
985,990,975,990,516800,"2023-07-12","BNLI"
990,990,980,985,74500,"2023-07-13","BNLI"
985,990,985,985,225300,"2023-07-14","BNLI"
985,995,980,980,217100,"2023-07-17","BNLI"
980,985,975,980,181200,"2023-07-18","BNLI"
980,985,975,980,151400,"2023-07-20","BNLI"
980,985,975,980,173500,"2023-07-21","BNLI"
980,995,980,985,133700,"2023-07-24","BNLI"
985,985,975,980,184600,"2023-07-25","BNLI"
980,985,975,980,363300,"2023-07-26","BNLI"
980,980,975,975,283900,"2023-07-27","BNLI"
975,980,975,980,492400,"2023-07-28","BNLI"
980,980,970,970,129000,"2023-07-31","BNLI"
960,975,960,970,77500,"2023-08-01","BNLI"
970,975,970,970,95800,"2023-08-02","BNLI"
970,980,970,975,17100,"2023-08-03","BNLI"
975,975,970,975,9600,"2023-08-04","BNLI"
980,985,970,975,254600,"2023-08-07","BNLI"
975,975,965,975,85000,"2023-08-08","BNLI"
975,975,965,965,195500,"2023-08-09","BNLI"
965,970,965,970,36700,"2023-08-10","BNLI"
965,970,965,970,171400,"2023-08-11","BNLI"
965,975,965,970,71900,"2023-08-14","BNLI"
970,970,965,970,116500,"2023-08-15","BNLI"
970,970,965,965,31900,"2023-08-16","BNLI"
965,970,965,970,40700,"2023-08-18","BNLI"
970,970,950,960,169200,"2023-08-21","BNLI"
960,965,955,960,305700,"2023-08-22","BNLI"
960,965,950,955,128300,"2023-08-23","BNLI"
955,960,955,955,31200,"2023-08-24","BNLI"
955,960,955,955,178200,"2023-08-25","BNLI"
960,960,950,955,259500,"2023-08-28","BNLI"
955,955,950,955,140800,"2023-08-29","BNLI"
955,955,950,950,210600,"2023-08-30","BNLI"
950,955,940,940,107400,"2023-08-31","BNLI"
940,945,940,945,153300,"2023-09-01","BNLI"
950,950,940,950,67600,"2023-09-04","BNLI"
940,940,935,940,57300,"2023-09-05","BNLI"
940,940,935,940,20400,"2023-09-06","BNLI"
940,940,925,940,101700,"2023-09-07","BNLI"
930,935,930,935,13800,"2023-09-08","BNLI"
940,950,930,930,56800,"2023-09-11","BNLI"
930,935,925,925,51600,"2023-09-12","BNLI"
925,935,925,930,11700,"2023-09-13","BNLI"
930,935,925,930,33700,"2023-09-14","BNLI"
935,935,925,935,20300,"2023-09-15","BNLI"
930,930,920,920,83100,"2023-09-18","BNLI"
930,930,915,930,27800,"2023-09-19","BNLI"
935,935,920,930,127400,"2023-09-20","BNLI"
930,935,925,930,10300,"2023-09-21","BNLI"
930,935,925,935,32500,"2023-09-22","BNLI"
935,955,920,955,262500,"2023-09-25","BNLI"
950,955,940,950,31000,"2023-09-26","BNLI"
950,955,940,940,118300,"2023-09-27","BNLI"
940,940,925,925,26200,"2023-09-29","BNLI"
925,940,925,930,47400,"2023-10-02","BNLI"
940,940,925,925,38100,"2023-10-03","BNLI"
925,940,920,930,43500,"2023-10-04","BNLI"
935,940,925,940,20200,"2023-10-05","BNLI"
935,945,930,940,58300,"2023-10-06","BNLI"
935,940,930,940,38600,"2023-10-09","BNLI"
930,945,925,930,16200,"2023-10-10","BNLI"
935,935,925,930,70600,"2023-10-11","BNLI"
925,935,925,925,59200,"2023-10-12","BNLI"
925,930,920,925,21000,"2023-10-13","BNLI"
930,930,915,915,176700,"2023-10-16","BNLI"
915,930,915,925,6300,"2023-10-17","BNLI"
920,925,910,915,146600,"2023-10-18","BNLI"
920,925,900,900,258100,"2023-10-19","BNLI"
900,920,895,910,84600,"2023-10-20","BNLI"
910,920,900,900,51100,"2023-10-23","BNLI"
900,920,900,910,34400,"2023-10-24","BNLI"
925,925,905,915,11600,"2023-10-25","BNLI"
915,915,900,905,59000,"2023-10-26","BNLI"
915,915,895,905,32900,"2023-10-27","BNLI"
905,910,900,900,41200,"2023-10-30","BNLI"
900,910,900,905,44000,"2023-10-31","BNLI"
905,915,905,910,99600,"2023-11-01","BNLI"
910,920,900,910,34400,"2023-11-02","BNLI"
910,910,900,910,31500,"2023-11-03","BNLI"
905,910,905,910,163500,"2023-11-06","BNLI"
910,910,900,910,42500,"2023-11-07","BNLI"
910,925,900,920,110000,"2023-11-08","BNLI"
920,950,920,950,452800,"2023-11-09","BNLI"
950,950,925,940,133600,"2023-11-10","BNLI"
940,940,920,920,73900,"2023-11-13","BNLI"
920,930,920,925,22900,"2023-11-14","BNLI"
925,935,920,930,35600,"2023-11-15","BNLI"
930,935,930,935,7600,"2023-11-16","BNLI"
935,940,930,940,20500,"2023-11-17","BNLI"
940,940,930,930,25700,"2023-11-20","BNLI"
930,935,925,925,21800,"2023-11-21","BNLI"
925,930,920,925,29800,"2023-11-22","BNLI"
925,930,920,930,34400,"2023-11-23","BNLI"
930,940,920,930,84000,"2023-11-24","BNLI"
920,940,910,930,73400,"2023-11-27","BNLI"
930,935,925,930,31400,"2023-11-28","BNLI"
930,930,915,930,23400,"2023-11-29","BNLI"
925,935,920,930,31700,"2023-11-30","BNLI"
930,930,920,930,18900,"2023-12-01","BNLI"
930,930,915,930,56800,"2023-12-04","BNLI"
930,930,915,925,87900,"2023-12-05","BNLI"
925,930,915,920,21900,"2023-12-06","BNLI"
915,920,910,915,72700,"2023-12-07","BNLI"
920,925,915,920,12400,"2023-12-08","BNLI"
920,925,910,915,110000,"2023-12-11","BNLI"
920,920,905,905,47100,"2023-12-12","BNLI"
915,915,905,905,12000,"2023-12-13","BNLI"
905,920,905,915,35400,"2023-12-14","BNLI"
915,920,905,910,62600,"2023-12-15","BNLI"
910,915,905,910,41100,"2023-12-18","BNLI"
915,930,910,930,87400,"2023-12-19","BNLI"
930,940,910,915,89800,"2023-12-20","BNLI"
915,920,910,915,10800,"2023-12-21","BNLI"
915,925,905,905,78300,"2023-12-22","BNLI"
920,930,905,920,108800,"2023-12-27","BNLI"
920,930,920,920,21300,"2023-12-28","BNLI"
920,925,915,920,16600,"2023-12-29","BNLI"
915,925,915,920,24300,"2024-01-02","BNLI"
920,925,905,915,20400,"2024-01-03","BNLI"
915,930,915,930,29800,"2024-01-04","BNLI"
930,970,915,960,604700,"2024-01-05","BNLI"
970,970,955,960,116500,"2024-01-08","BNLI"
960,965,955,960,48100,"2024-01-09","BNLI"
960,965,930,960,126300,"2024-01-10","BNLI"
960,960,945,955,49800,"2024-01-11","BNLI"
950,955,945,955,14700,"2024-01-12","BNLI"
955,955,930,945,73000,"2024-01-15","BNLI"
950,950,935,935,55300,"2024-01-16","BNLI"
935,945,930,930,48900,"2024-01-17","BNLI"
930,930,925,930,48900,"2024-01-18","BNLI"
935,940,925,930,16700,"2024-01-19","BNLI"
930,945,930,940,72500,"2024-01-22","BNLI"
945,945,930,930,50600,"2024-01-23","BNLI"
930,940,925,940,54400,"2024-01-24","BNLI"
940,940,925,925,58200,"2024-01-25","BNLI"
930,940,910,915,93500,"2024-01-26","BNLI"
915,930,905,915,60700,"2024-01-29","BNLI"
915,925,905,910,111600,"2024-01-30","BNLI"
910,930,910,925,37600,"2024-01-31","BNLI"
925,925,910,925,61600,"2024-02-01","BNLI"
925,925,915,920,66600,"2024-02-02","BNLI"
920,925,910,915,14100,"2024-02-05","BNLI"
930,930,915,920,7800,"2024-02-06","BNLI"
925,925,910,915,36600,"2024-02-07","BNLI"
905,925,905,915,54000,"2024-02-12","BNLI"
915,925,910,915,56400,"2024-02-13","BNLI"
920,940,920,935,146400,"2024-02-15","BNLI"
935,945,930,935,164400,"2024-02-16","BNLI"
940,940,915,920,76300,"2024-02-19","BNLI"
920,940,920,930,31900,"2024-02-20","BNLI"
935,935,925,925,27600,"2024-02-21","BNLI"
930,935,925,930,60100,"2024-02-22","BNLI"
930,935,920,930,30000,"2024-02-23","BNLI"
950,950,915,925,40800,"2024-02-26","BNLI"
925,930,925,930,30800,"2024-02-27","BNLI"
930,935,925,930,84300,"2024-02-28","BNLI"
935,935,925,925,24000,"2024-02-29","BNLI"
920,935,920,925,30800,"2024-03-01","BNLI"
925,940,920,935,285200,"2024-03-04","BNLI"
930,935,930,930,29200,"2024-03-05","BNLI"
930,940,930,935,28300,"2024-03-06","BNLI"
940,945,930,930,57200,"2024-03-07","BNLI"
930,940,930,935,29700,"2024-03-08","BNLI"
940,945,935,945,92600,"2024-03-13","BNLI"
945,945,935,940,84800,"2024-03-14","BNLI"
935,945,935,945,14500,"2024-03-15","BNLI"
945,950,935,950,123500,"2024-03-18","BNLI"
950,950,935,940,73500,"2024-03-19","BNLI"
945,950,940,945,60100,"2024-03-20","BNLI"
945,950,940,950,95800,"2024-03-21","BNLI"
950,960,950,955,237100,"2024-03-22","BNLI"
970,970,955,965,139100,"2024-03-25","BNLI"
970,970,960,965,39800,"2024-03-26","BNLI"
965,970,955,970,94000,"2024-03-27","BNLI"
970,985,970,975,176400,"2024-03-28","BNLI"
980,990,960,970,365900,"2024-04-01","BNLI"
970,975,950,950,219900,"2024-04-02","BNLI"
950,960,935,960,244400,"2024-04-03","BNLI"
960,965,940,960,141900,"2024-04-04","BNLI"
960,965,955,965,212900,"2024-04-05","BNLI"
955,970,955,955,88500,"2024-04-16","BNLI"
955,965,955,960,78400,"2024-04-17","BNLI"
965,965,955,965,40600,"2024-04-18","BNLI"
970,970,960,965,66800,"2024-04-19","BNLI"
955,965,945,945,51000,"2024-04-22","BNLI"
940,950,940,940,66800,"2024-04-23","BNLI"
935,945,935,940,25200,"2024-04-24","BNLI"
940,950,930,950,63200,"2024-04-25","BNLI"
960,960,930,930,26200,"2024-04-26","BNLI"
930,960,905,930,69700,"2024-04-29","BNLI"
930,945,920,930,73300,"2024-04-30","BNLI"
925,930,900,915,213600,"2024-05-02","BNLI"
915,925,915,925,62000,"2024-05-03","BNLI"
925,925,915,925,67200,"2024-05-06","BNLI"
920,925,915,915,219900,"2024-05-07","BNLI"
925,925,900,900,83100,"2024-05-08","BNLI"
905,920,900,905,56800,"2024-05-13","BNLI"
910,915,905,915,13300,"2024-05-14","BNLI"
915,915,910,915,256600,"2024-05-15","BNLI"
910,915,905,915,120400,"2024-05-16","BNLI"
915,915,910,910,50400,"2024-05-17","BNLI"
915,915,885,900,143300,"2024-05-20","BNLI"
900,910,880,905,160500,"2024-05-21","BNLI"
910,910,900,905,15600,"2024-05-22","BNLI"
900,910,890,890,51300,"2024-05-27","BNLI"
895,905,890,905,249900,"2024-05-28","BNLI"
910,935,900,905,465600,"2024-05-29","BNLI"
905,910,895,895,92500,"2024-05-30","BNLI"
905,905,880,900,75100,"2024-05-31","BNLI"
895,905,885,905,208100,"2024-06-03","BNLI"
900,900,890,895,149600,"2024-06-04","BNLI"
895,900,890,900,24200,"2024-06-05","BNLI"
900,900,880,890,172500,"2024-06-06","BNLI"
895,895,885,890,39500,"2024-06-07","BNLI"
890,890,880,890,180400,"2024-06-10","BNLI"
890,895,880,885,97600,"2024-06-11","BNLI"
890,890,875,885,55000,"2024-06-12","BNLI"
885,890,880,880,71600,"2024-06-13","BNLI"
880,895,870,875,104800,"2024-06-14","BNLI"
875,880,865,875,110600,"2024-06-19","BNLI"
870,885,870,870,41800,"2024-06-20","BNLI"
880,885,875,880,16600,"2024-06-21","BNLI"
880,890,880,880,17500,"2024-06-24","BNLI"
885,905,885,890,18500,"2024-06-25","BNLI"
890,895,880,880,54000,"2024-06-26","BNLI"
885,900,885,890,44400,"2024-06-27","BNLI"
890,895,875,890,69100,"2024-06-28","BNLI"
885,900,875,900,104600,"2024-07-01","BNLI"
895,900,885,895,41000,"2024-07-02","BNLI"
850,900,850,895,22100,"2024-07-03","BNLI"
895,910,880,900,57900,"2024-07-04","BNLI"
900,905,895,895,87100,"2024-07-05","BNLI"
895,910,895,905,57000,"2024-07-08","BNLI"
905,910,895,900,49200,"2024-07-09","BNLI"
905,910,900,905,56500,"2024-07-10","BNLI"
905,910,900,910,109800,"2024-07-11","BNLI"
910,910,895,910,142000,"2024-07-12","BNLI"
910,930,910,915,136900,"2024-07-15","BNLI"
920,920,905,915,107300,"2024-07-16","BNLI"
915,930,905,925,49700,"2024-07-17","BNLI"
920,925,915,925,30700,"2024-07-18","BNLI"
925,925,915,920,29400,"2024-07-19","BNLI"
925,925,910,915,35400,"2024-07-22","BNLI"
915,920,915,920,29300,"2024-07-23","BNLI"
920,925,920,920,50300,"2024-07-24","BNLI"
920,925,910,915,37600,"2024-07-25","BNLI"
915,915,900,910,86300,"2024-07-26","BNLI"
910,915,910,910,39400,"2024-07-29","BNLI"
910,920,905,915,77400,"2024-07-30","BNLI"
915,930,915,920,79900,"2024-07-31","BNLI"
920,940,915,930,127700,"2024-08-01","BNLI"
930,940,920,930,34600,"2024-08-02","BNLI"
930,930,905,915,72300,"2024-08-05","BNLI"
905,920,900,915,113900,"2024-08-06","BNLI"
915,920,905,910,23400,"2024-08-07","BNLI"
910,915,905,915,20500,"2024-08-08","BNLI"
915,925,900,910,74300,"2024-08-09","BNLI"
905,915,905,915,12800,"2024-08-12","BNLI"
915,915,900,910,52900,"2024-08-13","BNLI"
910,920,910,920,60900,"2024-08-14","BNLI"
920,925,910,920,52500,"2024-08-15","BNLI"
915,920,910,915,42300,"2024-08-16","BNLI"
915,945,915,930,67900,"2024-08-19","BNLI"
930,945,925,940,224200,"2024-08-20","BNLI"
945,945,920,935,447000,"2024-08-21","BNLI"
935,1165,930,1165,7774500,"2024-08-22","BNLI"
1220,1455,1220,1455,10978600,"2024-08-23","BNLI"
1500,1815,1500,1500,21124600,"2024-08-26","BNLI"
1515,1520,1280,1300,10110500,"2024-08-27","BNLI"
1300,1445,1270,1370,6398600,"2024-08-28","BNLI"
1385,1410,1225,1245,6944200,"2024-08-29","BNLI"
1255,1265,1170,1210,3302300,"2024-08-30","BNLI"
1215,1265,1195,1210,2132700,"2024-09-02","BNLI"
1210,1230,1190,1210,652000,"2024-09-03","BNLI"
1210,1220,1160,1175,2303900,"2024-09-04","BNLI"
1185,1200,1155,1175,672200,"2024-09-05","BNLI"
1185,1205,1150,1180,895000,"2024-09-06","BNLI"
1185,1240,1175,1195,2377400,"2024-09-09","BNLI"
1200,1215,1185,1200,1295600,"2024-09-10","BNLI"
1210,1220,1160,1160,834300,"2024-09-11","BNLI"
1170,1200,1160,1185,554800,"2024-09-12","BNLI"
1180,1200,1160,1175,609800,"2024-09-13","BNLI"
1170,1180,1160,1170,395000,"2024-09-17","BNLI"
1175,1190,1155,1165,463800,"2024-09-18","BNLI"
1170,1180,1155,1165,633800,"2024-09-19","BNLI"
1170,1175,1150,1155,571800,"2024-09-20","BNLI"
1155,1175,1150,1160,379900,"2024-09-23","BNLI"
1160,1195,1155,1165,400100,"2024-09-24","BNLI"
1165,1180,1155,1170,499300,"2024-09-25","BNLI"
1160,1245,1160,1175,2186300,"2024-09-26","BNLI"
1175,1220,1175,1175,1472900,"2024-09-27","BNLI"
1180,1215,1160,1170,2293100,"2024-09-30","BNLI"
1185,1185,1160,1160,850900,"2024-10-01","BNLI"
1175,1185,1105,1120,2248100,"2024-10-02","BNLI"
1120,1140,1040,1060,1484100,"2024-10-03","BNLI"
1070,1100,1040,1060,2117000,"2024-10-04","BNLI"
1060,1100,1015,1045,1135300,"2024-10-07","BNLI"
1045,1090,1040,1055,741100,"2024-10-08","BNLI"
1060,1085,1045,1055,131700,"2024-10-09","BNLI"
1085,1090,1025,1045,918500,"2024-10-10","BNLI"
1065,1100,1045,1055,116800,"2024-10-11","BNLI"
1055,1090,1045,1070,1133600,"2024-10-14","BNLI"
1070,1100,1060,1090,1056800,"2024-10-15","BNLI"
1090,1095,1075,1095,93200,"2024-10-16","BNLI"
1095,1100,1080,1095,669100,"2024-10-17","BNLI"
1095,1130,1060,1090,1716800,"2024-10-18","BNLI"
1095,1100,1075,1075,234300,"2024-10-21","BNLI"
1075,1090,1050,1070,254500,"2024-10-22","BNLI"
1030,1075,1030,1050,168600,"2024-10-23","BNLI"
1055,1065,1015,1030,536100,"2024-10-24","BNLI"
1080,1285,1080,1285,19935300,"2024-10-25","BNLI"
1325,1455,1180,1200,16720000,"2024-10-28","BNLI"
1200,1260,1175,1175,1985700,"2024-10-29","BNLI"
1175,1175,1130,1145,1931400,"2024-10-30","BNLI"
1145,1210,1120,1180,1738200,"2024-10-31","BNLI"
1180,1200,1160,1170,545000,"2024-11-01","BNLI"