"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,281895000,"2022-11-08","BSBK"
155,182,130,182,985787500,"2022-11-09","BSBK"
197,244,187,242,1008282000,"2022-11-10","BSBK"
250,300,248,290,865122100,"2022-11-11","BSBK"
294,320,270,270,294248200,"2022-11-14","BSBK"
252,252,252,252,1886400,"2022-11-15","BSBK"
236,236,236,236,1338300,"2022-11-16","BSBK"
220,220,220,220,45806800,"2022-11-17","BSBK"
206,254,206,226,1600560400,"2022-11-18","BSBK"
228,256,226,234,1168791100,"2022-11-21","BSBK"
236,266,218,218,1632734300,"2022-11-22","BSBK"
204,206,204,204,115175700,"2022-11-23","BSBK"
202,216,190,216,271312000,"2022-11-24","BSBK"
216,236,202,218,1088122500,"2022-11-25","BSBK"
218,244,204,234,954451400,"2022-11-28","BSBK"
236,292,232,292,1322298400,"2022-11-29","BSBK"
294,362,288,338,2042089700,"2022-11-30","BSBK"
338,372,316,316,1452506900,"2022-12-01","BSBK"
294,294,294,294,23977800,"2022-12-02","BSBK"
274,274,274,274,15595000,"2022-12-05","BSBK"
256,272,256,256,927616000,"2022-12-06","BSBK"
240,272,240,240,1829229400,"2022-12-07","BSBK"
224,262,224,258,1027264900,"2022-12-08","BSBK"
260,278,240,240,558549500,"2022-12-09","BSBK"
224,296,224,232,2354032400,"2022-12-12","BSBK"
234,262,228,252,573151300,"2022-12-13","BSBK"
254,278,236,236,1093239200,"2022-12-14","BSBK"
232,240,220,220,308825400,"2022-12-15","BSBK"
250,250,206,206,537576900,"2022-12-16","BSBK"
192,212,192,208,724104800,"2022-12-19","BSBK"
208,214,194,194,1015977100,"2022-12-20","BSBK"
188,200,181,198,1038566900,"2022-12-21","BSBK"
197,226,194,208,883434600,"2022-12-22","BSBK"
210,222,194,194,968269900,"2022-12-23","BSBK"
194,199,181,181,974327500,"2022-12-26","BSBK"
169,171,169,169,299807400,"2022-12-27","BSBK"
158,161,158,158,324934900,"2022-12-28","BSBK"
150,166,150,160,804014200,"2022-12-29","BSBK"
160,160,149,149,718203100,"2022-12-30","BSBK"
146,179,141,171,1069182200,"2023-01-02","BSBK"
172,178,160,170,1717601100,"2023-01-03","BSBK"
160,162,159,159,937069800,"2023-01-04","BSBK"
149,155,148,148,1549467500,"2023-01-05","BSBK"
138,140,138,138,312704700,"2023-01-06","BSBK"
137,139,129,131,190216900,"2023-01-09","BSBK"
132,142,126,134,216254500,"2023-01-10","BSBK"
136,154,134,153,331122600,"2023-01-11","BSBK"
155,170,155,165,300370500,"2023-01-12","BSBK"
166,167,154,154,105525500,"2023-01-13","BSBK"
144,144,144,144,39703800,"2023-01-16","BSBK"
136,153,134,148,249595700,"2023-01-17","BSBK"
149,187,138,138,1974735000,"2023-01-18","BSBK"
129,132,129,129,950215000,"2023-01-19","BSBK"
120,129,120,120,475488700,"2023-01-20","BSBK"
112,125,112,124,195923700,"2023-01-24","BSBK"
124,127,116,116,868816900,"2023-01-25","BSBK"
108,112,108,108,716522500,"2023-01-26","BSBK"
101,108,101,107,201117000,"2023-01-27","BSBK"
101,104,100,100,522222800,"2023-01-30","BSBK"
93,96,93,93,394001800,"2023-01-31","BSBK"
87,92,87,87,938418800,"2023-02-01","BSBK"
81,82,81,81,133692800,"2023-02-02","BSBK"
76,85,76,84,1007248900,"2023-02-03","BSBK"
85,87,79,79,856246100,"2023-02-06","BSBK"
74,76,74,74,528590600,"2023-02-07","BSBK"
69,70,69,69,640180800,"2023-02-08","BSBK"
65,70,65,70,822339700,"2023-02-09","BSBK"
70,74,66,69,776180400,"2023-02-10","BSBK"
68,71,65,65,775561300,"2023-02-13","BSBK"
65,68,61,61,1019926000,"2023-02-14","BSBK"
61,64,57,57,940582800,"2023-02-15","BSBK"
56,59,54,57,1066379500,"2023-02-16","BSBK"
60,60,54,54,1093511300,"2023-02-17","BSBK"
54,55,51,51,1135319000,"2023-02-20","BSBK"
51,54,50,50,1500799900,"2023-02-21","BSBK"
50,52,50,50,841746500,"2023-02-22","BSBK"
50,55,50,55,1093450200,"2023-02-23","BSBK"
55,61,54,61,575238200,"2023-02-24","BSBK"
61,64,57,57,1290859600,"2023-02-27","BSBK"
57,57,54,54,1569976000,"2023-02-28","BSBK"
51,55,51,51,1145727500,"2023-03-01","BSBK"
51,53,50,50,1759926900,"2023-03-02","BSBK"
50,51,50,50,630057600,"2023-03-03","BSBK"
50,50,50,50,49875700,"2023-03-06","BSBK"
50,50,50,50,24098500,"2023-03-07","BSBK"
50,50,50,50,2039700,"2023-03-08","BSBK"
50,50,50,50,4901600,"2023-03-09","BSBK"
50,50,50,50,909300,"2023-03-10","BSBK"
50,55,50,55,677691100,"2023-03-13","BSBK"
56,56,52,52,1218077200,"2023-03-14","BSBK"
52,52,50,50,907525500,"2023-03-15","BSBK"
50,51,50,50,148699300,"2023-03-16","BSBK"
50,50,50,50,83483200,"2023-03-17","BSBK"
50,50,50,50,53873300,"2023-03-20","BSBK"
50,50,50,50,42830600,"2023-03-21","BSBK"
50,50,50,50,39702900,"2023-03-24","BSBK"
50,50,50,50,2931800,"2023-03-27","BSBK"
50,50,50,50,3203200,"2023-03-28","BSBK"
50,50,50,50,31832800,"2023-03-29","BSBK"
50,50,50,50,706700,"2023-03-30","BSBK"
50,50,50,50,1035300,"2023-03-31","BSBK"
50,50,50,50,1326700,"2023-04-03","BSBK"
50,50,50,50,17254200,"2023-04-04","BSBK"
50,50,50,50,652400,"2023-04-05","BSBK"
50,50,50,50,502800,"2023-04-06","BSBK"
50,50,50,50,435600,"2023-04-10","BSBK"
50,50,50,50,633500,"2023-04-11","BSBK"
50,50,50,50,1276500,"2023-04-12","BSBK"
50,50,50,50,237600,"2023-04-13","BSBK"
50,50,50,50,506000,"2023-04-14","BSBK"
50,50,50,50,691300,"2023-04-17","BSBK"
50,50,50,50,176600,"2023-04-18","BSBK"
50,50,50,50,1410200,"2023-04-26","BSBK"
50,50,50,50,1448500,"2023-04-27","BSBK"
50,50,50,50,154100,"2023-04-28","BSBK"
50,50,50,50,1118700,"2023-05-02","BSBK"
50,50,50,50,213800,"2023-05-03","BSBK"
50,50,50,50,131200,"2023-05-04","BSBK"
50,50,50,50,197500,"2023-05-05","BSBK"
50,50,50,50,234900,"2023-05-08","BSBK"
50,50,50,50,137900,"2023-05-09","BSBK"
50,50,50,50,289400,"2023-05-10","BSBK"
50,50,50,50,151600,"2023-05-11","BSBK"
50,50,50,50,566200,"2023-05-12","BSBK"
50,50,50,50,540800,"2023-05-15","BSBK"
50,50,50,50,285300,"2023-05-16","BSBK"
50,50,50,50,231200,"2023-05-17","BSBK"
50,50,50,50,134300,"2023-05-19","BSBK"
50,50,50,50,103000,"2023-05-22","BSBK"
50,50,50,50,249900,"2023-05-23","BSBK"
50,50,50,50,109100,"2023-05-24","BSBK"
50,50,50,50,471300,"2023-05-25","BSBK"
50,50,50,50,229100,"2023-05-26","BSBK"
50,50,50,50,1873100,"2023-05-29","BSBK"
50,50,50,50,116600,"2023-05-30","BSBK"
50,50,50,50,188900,"2023-05-31","BSBK"
50,50,50,50,1247700,"2023-06-05","BSBK"
50,50,50,50,264800,"2023-06-06","BSBK"
50,50,50,50,1244200,"2023-06-07","BSBK"
50,50,50,50,227800,"2023-06-08","BSBK"
50,50,50,50,210700,"2023-06-09","BSBK"
50,50,50,50,1375200,"2023-06-12","BSBK"
50,50,50,50,817000,"2023-06-13","BSBK"
50,50,50,50,208100,"2023-06-14","BSBK"
50,50,50,50,196500,"2023-06-15","BSBK"
50,50,50,50,141200,"2023-06-16","BSBK"
50,50,50,50,147600,"2023-06-19","BSBK"
50,50,50,50,352800,"2023-06-20","BSBK"
50,50,50,50,362500,"2023-06-21","BSBK"
50,50,50,50,75700,"2023-06-22","BSBK"
50,50,50,50,119100,"2023-06-23","BSBK"
50,50,50,50,20336200,"2023-06-26","BSBK"
50,50,50,50,706000,"2023-06-27","BSBK"
50,50,50,50,111200,"2023-07-03","BSBK"
50,50,50,50,275500,"2023-07-04","BSBK"
50,50,50,50,78600,"2023-07-05","BSBK"
50,50,50,50,190900,"2023-07-06","BSBK"
50,50,50,50,189300,"2023-07-07","BSBK"
50,50,50,50,155700,"2023-07-10","BSBK"
50,50,50,50,131800,"2023-07-11","BSBK"
50,50,50,50,26393800,"2023-07-12","BSBK"
50,50,50,50,776400,"2023-07-13","BSBK"
50,50,50,50,182400,"2023-07-14","BSBK"
50,50,50,50,185800,"2023-07-17","BSBK"
50,50,50,50,210000,"2023-07-18","BSBK"
50,50,50,50,49700,"2023-07-20","BSBK"
50,50,50,50,65600,"2023-07-21","BSBK"
50,50,50,50,65800,"2023-07-24","BSBK"
50,50,50,50,122700,"2023-07-25","BSBK"
50,50,50,50,75300,"2023-07-26","BSBK"
50,50,50,50,25300,"2023-07-27","BSBK"
50,50,50,50,71700,"2023-07-28","BSBK"
50,50,50,50,97700,"2023-07-31","BSBK"
50,50,50,50,96500,"2023-08-01","BSBK"
50,50,50,50,55000,"2023-08-02","BSBK"
50,50,50,50,331600,"2023-08-03","BSBK"
50,50,50,50,72600,"2023-08-04","BSBK"
50,50,50,50,140000,"2023-08-07","BSBK"
50,50,50,50,215700,"2023-08-08","BSBK"
50,50,50,50,87500,"2023-08-09","BSBK"
50,50,50,50,559000,"2023-08-10","BSBK"
50,50,50,50,288100,"2023-08-11","BSBK"
50,50,50,50,30200,"2023-08-14","BSBK"
50,50,50,50,118400,"2023-08-15","BSBK"
50,50,50,50,369600,"2023-08-16","BSBK"
50,50,50,50,369800,"2023-08-18","BSBK"
50,50,50,50,413300,"2023-08-21","BSBK"
50,50,50,50,288000,"2023-08-22","BSBK"
50,50,50,50,33700,"2023-08-23","BSBK"
50,50,50,50,520600,"2023-08-24","BSBK"
50,50,50,50,29800,"2023-08-25","BSBK"
50,50,50,50,38600,"2023-08-28","BSBK"
50,50,50,50,287600,"2023-08-29","BSBK"
50,50,50,50,48200,"2023-08-30","BSBK"
50,50,50,50,17284300,"2023-08-31","BSBK"
50,50,50,50,240500,"2023-09-01","BSBK"
50,50,50,50,530600,"2023-09-04","BSBK"
50,50,50,50,35900,"2023-09-05","BSBK"
50,50,50,50,151900,"2023-09-06","BSBK"
50,50,50,50,180900,"2023-09-07","BSBK"
50,50,50,50,305400,"2023-09-08","BSBK"
50,50,50,50,69100,"2023-09-11","BSBK"
50,50,50,50,61600,"2023-09-12","BSBK"
50,50,50,50,429400,"2023-09-13","BSBK"
50,50,50,50,185200,"2023-09-14","BSBK"
50,50,50,50,298100,"2023-09-15","BSBK"
50,50,50,50,1e+05,"2023-09-18","BSBK"
50,50,50,50,140300,"2023-09-19","BSBK"
50,50,50,50,403700,"2023-09-20","BSBK"
50,50,50,50,20700,"2023-09-21","BSBK"
50,50,50,50,687200,"2023-09-22","BSBK"
50,50,50,50,489500,"2023-09-25","BSBK"
50,50,50,50,321300,"2023-09-26","BSBK"
50,50,50,50,136400,"2023-09-27","BSBK"
50,50,50,50,379900,"2023-09-29","BSBK"
50,50,50,50,10457800,"2023-10-02","BSBK"
50,50,50,50,173000,"2023-10-03","BSBK"
50,50,50,50,497300,"2023-10-04","BSBK"
50,50,50,50,191800,"2023-10-05","BSBK"
50,50,50,50,91900,"2023-10-06","BSBK"
50,50,50,50,57600,"2023-10-09","BSBK"
50,50,50,50,268800,"2023-10-10","BSBK"
50,50,50,50,109000,"2023-10-11","BSBK"
50,50,50,50,503400,"2023-10-12","BSBK"
50,50,50,50,194300,"2023-10-13","BSBK"
50,50,50,50,126500,"2023-10-16","BSBK"
50,50,50,50,158900,"2023-10-17","BSBK"
50,50,50,50,38200,"2023-10-18","BSBK"
50,50,50,50,31100,"2023-10-19","BSBK"
50,50,50,50,272200,"2023-10-20","BSBK"
50,50,50,50,30600,"2023-10-23","BSBK"
50,50,50,50,144900,"2023-10-24","BSBK"
50,50,50,50,35100,"2023-10-25","BSBK"
50,50,50,50,30700,"2023-10-26","BSBK"
50,50,50,50,347100,"2023-10-27","BSBK"
50,50,50,50,17500,"2023-10-30","BSBK"
50,50,50,50,1041700,"2023-10-31","BSBK"
50,50,50,50,52500,"2023-11-01","BSBK"
50,50,50,50,202900,"2023-11-02","BSBK"
50,50,50,50,141200,"2023-11-03","BSBK"
50,50,50,50,429500,"2023-11-06","BSBK"
50,50,50,50,108500,"2023-11-07","BSBK"
50,50,50,50,38300,"2023-11-08","BSBK"
50,50,50,50,37100,"2023-11-09","BSBK"
50,50,50,50,51600,"2023-11-10","BSBK"
50,50,50,50,1823700,"2023-11-13","BSBK"
50,50,50,50,64400,"2023-11-14","BSBK"
50,50,50,50,30400,"2023-11-15","BSBK"
50,50,50,50,8600,"2023-11-16","BSBK"
50,50,50,50,22700,"2023-11-17","BSBK"
50,50,50,50,26800,"2023-11-20","BSBK"
50,50,50,50,16500,"2023-11-21","BSBK"
50,50,50,50,76600,"2023-11-22","BSBK"
50,50,50,50,12800,"2023-11-23","BSBK"
50,50,50,50,39600,"2023-11-24","BSBK"
50,50,50,50,54900,"2023-11-27","BSBK"
50,50,50,50,8900,"2023-11-28","BSBK"
50,50,50,50,36500,"2023-11-29","BSBK"
50,50,50,50,32600,"2023-11-30","BSBK"
50,50,50,50,14000,"2023-12-01","BSBK"
50,50,50,50,18400,"2023-12-04","BSBK"
50,50,50,50,7500,"2023-12-05","BSBK"
50,50,50,50,28900,"2023-12-06","BSBK"
50,50,50,50,2700,"2023-12-07","BSBK"
50,50,50,50,20320700,"2023-12-08","BSBK"
50,50,50,50,10634700,"2023-12-11","BSBK"
50,50,50,50,20296600,"2023-12-12","BSBK"
50,52,50,50,206583000,"2023-12-13","BSBK"
50,51,50,50,13085500,"2023-12-14","BSBK"
50,51,50,51,154178200,"2023-12-15","BSBK"
51,56,50,54,559144600,"2023-12-18","BSBK"
55,57,52,56,244158600,"2023-12-19","BSBK"
56,59,55,56,397310000,"2023-12-20","BSBK"
56,56,53,55,139501600,"2023-12-21","BSBK"
55,55,53,53,53910500,"2023-12-22","BSBK"
53,54,50,51,105891400,"2023-12-27","BSBK"
52,53,51,52,43191900,"2023-12-28","BSBK"
51,52,51,51,28572200,"2023-12-29","BSBK"
51,52,50,51,33024500,"2024-01-02","BSBK"
51,53,51,52,24894500,"2024-01-03","BSBK"
52,57,51,54,270082800,"2024-01-04","BSBK"
54,57,53,55,160036700,"2024-01-05","BSBK"
55,56,53,54,48319300,"2024-01-08","BSBK"
54,55,51,53,116437300,"2024-01-09","BSBK"
53,54,52,53,34424500,"2024-01-10","BSBK"
53,54,52,53,80700900,"2024-01-11","BSBK"
53,55,52,54,44846500,"2024-01-12","BSBK"
54,54,54,54,0,"2024-01-15","BSBK"
57,59,56,57,215516400,"2024-01-16","BSBK"
57,60,56,59,318446500,"2024-01-17","BSBK"
60,60,57,58,17101800,"2024-01-18","BSBK"
58,59,56,57,15707400,"2024-01-19","BSBK"
57,58,55,56,10524400,"2024-01-22","BSBK"
56,57,56,56,11481200,"2024-01-23","BSBK"
56,57,56,56,12995100,"2024-01-24","BSBK"
56,58,56,57,12035200,"2024-01-25","BSBK"
57,58,56,56,9455200,"2024-01-26","BSBK"
56,57,56,57,7370700,"2024-01-29","BSBK"
57,57,56,56,11177100,"2024-01-30","BSBK"
56,58,56,57,29503300,"2024-01-31","BSBK"
58,58,57,57,8915700,"2024-02-01","BSBK"
57,58,57,57,7525900,"2024-02-02","BSBK"
57,58,57,57,6610100,"2024-02-05","BSBK"
57,59,57,59,38360900,"2024-02-06","BSBK"
59,60,58,59,33509800,"2024-02-07","BSBK"
59,60,59,59,11076400,"2024-02-12","BSBK"
59,60,59,59,17011400,"2024-02-13","BSBK"
60,64,60,62,98639600,"2024-02-15","BSBK"
62,63,58,58,28492700,"2024-02-16","BSBK"
58,59,57,57,19603400,"2024-02-19","BSBK"
58,59,57,58,6615400,"2024-02-20","BSBK"
58,58,57,58,7939200,"2024-02-21","BSBK"
57,58,56,57,17013200,"2024-02-22","BSBK"
57,58,56,58,8928400,"2024-02-23","BSBK"
58,58,57,57,11580700,"2024-02-26","BSBK"
57,58,57,58,5532700,"2024-02-27","BSBK"
58,58,57,57,10667200,"2024-02-28","BSBK"
57,58,57,57,11563100,"2024-02-29","BSBK"
57,58,56,57,12886300,"2024-03-01","BSBK"
57,58,57,57,4651500,"2024-03-04","BSBK"
57,58,55,55,22986000,"2024-03-05","BSBK"
55,56,54,54,6969500,"2024-03-06","BSBK"
54,56,54,54,5200800,"2024-03-07","BSBK"
55,55,52,52,33246500,"2024-03-08","BSBK"
52,53,50,52,36773700,"2024-03-13","BSBK"
52,52,50,51,12006300,"2024-03-14","BSBK"
51,52,51,52,7868200,"2024-03-15","BSBK"
51,52,50,51,41719200,"2024-03-18","BSBK"
51,52,51,51,18213500,"2024-03-19","BSBK"
51,52,50,50,22172400,"2024-03-20","BSBK"
50,51,50,50,26627600,"2024-03-21","BSBK"
50,51,50,50,33294800,"2024-03-22","BSBK"
50,50,50,50,0,"2024-03-25","BSBK"
50,50,50,50,0,"2024-03-26","BSBK"
50,50,50,50,5917800,"2024-03-27","BSBK"
49,50,48,50,16107000,"2024-03-28","BSBK"
50,50,48,50,16598200,"2024-04-01","BSBK"
50,51,49,51,17124400,"2024-04-02","BSBK"
51,52,51,52,3928300,"2024-04-03","BSBK"
52,53,52,53,8262300,"2024-04-04","BSBK"
53,53,53,53,3302700,"2024-04-05","BSBK"
52,53,51,53,8455800,"2024-04-16","BSBK"
52,53,52,53,7477600,"2024-04-17","BSBK"
52,53,52,52,4953700,"2024-04-18","BSBK"
51,53,51,53,7481300,"2024-04-19","BSBK"
53,53,52,53,4602900,"2024-04-22","BSBK"
53,56,53,56,7029100,"2024-04-23","BSBK"
58,59,57,57,7267200,"2024-04-24","BSBK"
57,57,57,57,5100700,"2024-04-25","BSBK"
57,57,56,56,2239600,"2024-04-26","BSBK"
56,56,55,56,7669200,"2024-04-29","BSBK"
56,57,56,57,1895600,"2024-04-30","BSBK"
57,57,57,57,450200,"2024-05-02","BSBK"
56,56,56,56,1705600,"2024-05-03","BSBK"
55,55,55,55,1119200,"2024-05-06","BSBK"
55,56,55,56,2404800,"2024-05-07","BSBK"
55,56,55,55,1220500,"2024-05-08","BSBK"
56,56,55,56,9121700,"2024-05-13","BSBK"
58,58,56,56,5389400,"2024-05-14","BSBK"
56,56,55,56,896000,"2024-05-15","BSBK"
55,56,55,56,1030600,"2024-05-16","BSBK"
55,55,55,55,3236600,"2024-05-17","BSBK"
55,56,55,55,1679500,"2024-05-20","BSBK"
55,56,55,55,3303100,"2024-05-21","BSBK"
56,58,56,58,5031800,"2024-05-22","BSBK"
58,61,58,60,22640900,"2024-05-27","BSBK"
59,59,59,59,6323700,"2024-05-28","BSBK"
59,59,57,57,5398000,"2024-05-29","BSBK"
57,58,57,58,2882200,"2024-05-30","BSBK"
60,65,55,55,418036900,"2024-05-31","BSBK"
56,56,50,50,100507100,"2024-06-03","BSBK"
50,54,50,52,105114500,"2024-06-04","BSBK"
52,53,51,51,11762500,"2024-06-05","BSBK"
51,53,50,52,16312200,"2024-06-06","BSBK"
51,57,51,55,68296900,"2024-06-07","BSBK"
55,62,53,54,297808500,"2024-06-10","BSBK"
55,55,51,52,11856100,"2024-06-11","BSBK"
53,53,51,52,6306800,"2024-06-12","BSBK"
52,53,51,52,3569300,"2024-06-13","BSBK"
52,53,51,51,4352000,"2024-06-14","BSBK"
51,53,51,51,3944800,"2024-06-19","BSBK"
51,52,50,51,3966100,"2024-06-20","BSBK"
51,62,50,55,830368700,"2024-06-21","BSBK"
55,56,52,56,20098600,"2024-06-24","BSBK"
55,58,53,53,72801000,"2024-06-25","BSBK"
54,54,52,52,9717500,"2024-06-26","BSBK"
53,55,51,54,45817800,"2024-06-27","BSBK"
54,54,53,53,3694200,"2024-06-28","BSBK"
53,56,52,54,54692900,"2024-07-01","BSBK"
54,58,53,55,117222300,"2024-07-02","BSBK"
55,58,54,56,40452600,"2024-07-03","BSBK"
55,58,55,57,30328400,"2024-07-04","BSBK"
57,59,56,58,32756400,"2024-07-05","BSBK"
58,62,57,59,67607400,"2024-07-08","BSBK"
59,59,57,58,6615200,"2024-07-09","BSBK"
58,58,56,57,9881400,"2024-07-10","BSBK"
56,62,56,58,135546200,"2024-07-11","BSBK"
58,61,57,59,35074600,"2024-07-12","BSBK"
60,62,58,62,34492200,"2024-07-15","BSBK"
62,79,61,77,1474566500,"2024-07-16","BSBK"
78,96,77,94,1643273900,"2024-07-17","BSBK"
94,95,62,67,2227876800,"2024-07-18","BSBK"
68,77,67,72,933625300,"2024-07-19","BSBK"
73,89,72,83,2068635300,"2024-07-22","BSBK"
84,104,82,94,2152872400,"2024-07-23","BSBK"
95,98,77,83,1833364900,"2024-07-24","BSBK"
84,86,67,76,1513766400,"2024-07-25","BSBK"
77,87,72,72,2408506000,"2024-07-26","BSBK"
73,78,67,69,754254000,"2024-07-29","BSBK"
70,75,65,69,792338900,"2024-07-30","BSBK"
69,70,65,66,136455000,"2024-07-31","BSBK"
66,67,60,63,140759900,"2024-08-01","BSBK"
64,67,59,65,340075400,"2024-08-02","BSBK"
65,66,58,60,152979100,"2024-08-05","BSBK"
60,74,60,72,1314963000,"2024-08-06","BSBK"
73,82,70,76,2526049600,"2024-08-07","BSBK"
77,78,66,68,906047600,"2024-08-08","BSBK"
69,69,64,65,121776300,"2024-08-09","BSBK"
66,68,64,66,87256800,"2024-08-12","BSBK"
66,68,63,66,124083600,"2024-08-13","BSBK"
66,71,65,66,599517600,"2024-08-14","BSBK"
67,68,65,68,161330100,"2024-08-15","BSBK"
68,74,66,67,2002310100,"2024-08-16","BSBK"
67,67,64,64,250674400,"2024-08-19","BSBK"
64,65,62,62,103637800,"2024-08-20","BSBK"
62,64,61,63,54429800,"2024-08-21","BSBK"
64,64,61,61,47645800,"2024-08-22","BSBK"
62,67,60,63,1016638400,"2024-08-23","BSBK"
64,67,62,63,534476400,"2024-08-26","BSBK"
63,66,62,62,649909200,"2024-08-27","BSBK"
63,65,62,63,283774800,"2024-08-28","BSBK"
63,63,61,61,93653600,"2024-08-29","BSBK"
62,67,61,62,1463091000,"2024-08-30","BSBK"
63,64,61,62,229621500,"2024-09-02","BSBK"
62,65,61,62,448837900,"2024-09-03","BSBK"
62,63,60,60,521305800,"2024-09-04","BSBK"
61,63,60,61,523826900,"2024-09-05","BSBK"
62,63,60,61,184603300,"2024-09-06","BSBK"
62,62,59,60,341138200,"2024-09-09","BSBK"
60,61,58,58,109601700,"2024-09-10","BSBK"
58,64,55,61,1197082100,"2024-09-11","BSBK"
62,63,58,59,1155435100,"2024-09-12","BSBK"
59,60,57,58,636194700,"2024-09-13","BSBK"
58,60,56,57,838429600,"2024-09-17","BSBK"
57,60,57,58,1326772400,"2024-09-18","BSBK"
59,60,56,58,1373286200,"2024-09-19","BSBK"
58,59,56,57,1017320400,"2024-09-20","BSBK"
58,58,56,58,386188900,"2024-09-23","BSBK"
58,60,57,59,835706600,"2024-09-24","BSBK"
59,61,57,59,1001121000,"2024-09-25","BSBK"
59,61,57,59,1213572300,"2024-09-26","BSBK"
59,63,58,60,1544304400,"2024-09-27","BSBK"
61,62,59,61,1148952200,"2024-09-30","BSBK"
61,63,60,62,1193068200,"2024-10-01","BSBK"
62,64,59,60,1362655300,"2024-10-02","BSBK"
60,62,59,60,1391517000,"2024-10-03","BSBK"
61,62,59,60,1128010800,"2024-10-04","BSBK"
60,61,57,59,1062301300,"2024-10-07","BSBK"
59,60,57,58,830554300,"2024-10-08","BSBK"
58,59,56,57,590256900,"2024-10-09","BSBK"
57,59,56,57,693208600,"2024-10-10","BSBK"
56,58,55,56,695395900,"2024-10-11","BSBK"
57,60,56,59,751330300,"2024-10-14","BSBK"
59,61,58,60,883247800,"2024-10-15","BSBK"
60,61,57,58,712122500,"2024-10-16","BSBK"
58,59,56,57,790317900,"2024-10-17","BSBK"
56,58,56,57,736298800,"2024-10-18","BSBK"
57,59,56,59,720884600,"2024-10-21","BSBK"
59,59,56,57,1032422300,"2024-10-22","BSBK"
58,58,56,57,133310800,"2024-10-23","BSBK"
57,60,56,58,985904700,"2024-10-24","BSBK"
58,64,56,62,1592663100,"2024-10-25","BSBK"
63,65,58,59,1267346200,"2024-10-28","BSBK"
59,61,57,58,1020437900,"2024-10-29","BSBK"
59,60,57,58,1087386000,"2024-10-30","BSBK"
59,59,56,57,784536500,"2024-10-31","BSBK"
57,58,56,57,103605400,"2024-11-01","BSBK"
57,58,56,56,252685100,"2024-11-04","BSBK"
56,57,55,57,669755700,"2024-11-05","BSBK"
57,58,55,56,820025500,"2024-11-06","BSBK"
56,57,51,52,230594500,"2024-11-07","BSBK"
52,53,50,51,103129500,"2024-11-08","BSBK"
51,56,50,53,752443500,"2024-11-11","BSBK"
53,56,53,54,743410600,"2024-11-12","BSBK"
55,56,52,53,856725000,"2024-11-13","BSBK"
53,55,51,52,701791700,"2024-11-14","BSBK"
52,53,51,51,24576300,"2024-11-15","BSBK"
51,52,50,51,74490100,"2024-11-18","BSBK"
51,52,50,52,41612400,"2024-11-19","BSBK"
52,52,50,50,44933600,"2024-11-20","BSBK"
50,51,50,50,33580000,"2024-11-21","BSBK"
50,51,50,51,39980700,"2024-11-22","BSBK"
51,51,50,50,30459100,"2024-11-25","BSBK"
50,51,50,50,62006500,"2024-11-26","BSBK"
50,51,50,50,54002900,"2024-11-28","BSBK"
50,50,50,50,55881000,"2024-11-29","BSBK"
50,50,50,50,2899700,"2024-12-02","BSBK"
51,52,50,51,393717000,"2024-12-03","BSBK"
51,53,50,52,698610700,"2024-12-04","BSBK"
52,53,50,51,523926200,"2024-12-05","BSBK"
51,52,50,50,677069500,"2024-12-06","BSBK"
50,51,50,50,196280000,"2024-12-09","BSBK"
50,50,50,50,31220500,"2024-12-10","BSBK"
50,50,50,50,9885100,"2024-12-11","BSBK"
50,50,50,50,2716500,"2024-12-12","BSBK"
50,50,50,50,1065500,"2024-12-13","BSBK"
50,50,50,50,594400,"2024-12-16","BSBK"
50,50,50,50,304300,"2024-12-17","BSBK"
50,50,50,50,1037800,"2024-12-18","BSBK"
50,50,50,50,3529000,"2024-12-19","BSBK"
50,50,50,50,163200,"2024-12-20","BSBK"
50,50,50,50,164800,"2024-12-23","BSBK"
50,50,50,50,157700,"2024-12-24","BSBK"
50,50,50,50,339800,"2024-12-27","BSBK"
50,50,50,50,265800,"2024-12-30","BSBK"
50,50,50,50,571300,"2025-01-02","BSBK"
50,50,50,50,446900,"2025-01-03","BSBK"
50,50,50,50,1096600,"2025-01-06","BSBK"
50,50,50,50,589900,"2025-01-07","BSBK"
50,50,50,50,458000,"2025-01-08","BSBK"
50,50,50,50,156300,"2025-01-09","BSBK"
50,50,50,50,533700,"2025-01-10","BSBK"
50,50,50,50,355400,"2025-01-13","BSBK"
50,50,50,50,173400,"2025-01-14","BSBK"
50,50,50,50,1745800,"2025-01-15","BSBK"
50,50,50,50,1854500,"2025-01-16","BSBK"
50,50,50,50,384600,"2025-01-17","BSBK"
50,50,50,50,1249500,"2025-01-20","BSBK"
50,50,50,50,698500,"2025-01-21","BSBK"
50,50,50,50,163500,"2025-01-22","BSBK"
50,50,50,50,217200,"2025-01-23","BSBK"
50,50,50,50,2271900,"2025-01-24","BSBK"
50,50,50,50,678700,"2025-01-30","BSBK"
50,50,50,50,192800,"2025-01-31","BSBK"
50,50,50,50,976600,"2025-02-03","BSBK"
50,50,50,50,132700,"2025-02-04","BSBK"
50,50,50,50,126600,"2025-02-05","BSBK"
50,50,50,50,47000,"2025-02-06","BSBK"
50,50,50,50,19300,"2025-02-07","BSBK"
50,50,50,50,164400,"2025-02-10","BSBK"
50,50,50,50,42900,"2025-02-11","BSBK"
50,50,50,50,38600,"2025-02-12","BSBK"
50,50,50,50,39300,"2025-02-13","BSBK"
50,50,50,50,130700,"2025-02-14","BSBK"
50,50,50,50,441900,"2025-02-17","BSBK"
50,50,50,50,234200,"2025-02-18","BSBK"
50,50,50,50,352100,"2025-02-19","BSBK"
50,50,50,50,172300,"2025-02-20","BSBK"
50,50,50,50,186200,"2025-02-21","BSBK"
50,50,50,50,270100,"2025-02-24","BSBK"
50,50,50,50,15700,"2025-02-25","BSBK"
50,50,50,50,26300,"2025-02-26","BSBK"
50,50,50,50,228500,"2025-02-27","BSBK"
50,50,50,50,21200,"2025-02-28","BSBK"
50,50,50,50,528800,"2025-03-03","BSBK"
50,50,50,50,136600,"2025-03-04","BSBK"
50,50,50,50,67000,"2025-03-05","BSBK"
50,50,50,50,2574200,"2025-03-06","BSBK"
50,50,50,50,2165400,"2025-03-07","BSBK"
50,50,50,50,2791500,"2025-03-10","BSBK"
50,53,50,51,239808600,"2025-03-11","BSBK"
51,52,50,51,38547800,"2025-03-12","BSBK"
50,51,50,51,64415200,"2025-03-13","BSBK"
50,51,50,51,68019500,"2025-03-14","BSBK"
51,51,50,51,48478400,"2025-03-17","BSBK"
50,51,50,51,90143900,"2025-03-18","BSBK"
50,51,50,50,43652600,"2025-03-19","BSBK"
51,55,50,53,232417600,"2025-03-20","BSBK"
53,54,50,51,66018500,"2025-03-21","BSBK"
51,51,50,50,64658000,"2025-03-24","BSBK"
50,51,50,50,29964800,"2025-03-25","BSBK"
50,51,50,51,28606100,"2025-03-26","BSBK"
51,51,50,51,12906200,"2025-03-27","BSBK"
50,50,50,50,2810400,"2025-04-08","BSBK"
50,50,50,50,435600,"2025-04-09","BSBK"
50,50,50,50,2410600,"2025-04-10","BSBK"
50,50,50,50,657300,"2025-04-11","BSBK"
50,50,50,50,5300300,"2025-04-14","BSBK"
50,50,50,50,1568800,"2025-04-15","BSBK"
50,50,50,50,1240300,"2025-04-16","BSBK"
50,50,50,50,2039700,"2025-04-17","BSBK"
50,50,50,50,571700,"2025-04-21","BSBK"
50,50,50,50,760200,"2025-04-22","BSBK"
50,50,50,50,606700,"2025-04-23","BSBK"
50,50,50,50,2673400,"2025-04-24","BSBK"
50,50,50,50,1557500,"2025-04-25","BSBK"
50,50,50,50,1952100,"2025-04-28","BSBK"
50,50,50,50,853000,"2025-04-29","BSBK"
50,52,50,50,66209400,"2025-04-30","BSBK"
50,52,50,50,30165600,"2025-05-02","BSBK"
50,52,50,51,34576500,"2025-05-05","BSBK"
51,51,50,51,29404600,"2025-05-06","BSBK"
51,51,50,50,15872200,"2025-05-07","BSBK"
51,51,50,50,27801100,"2025-05-08","BSBK"
50,51,50,51,9620600,"2025-05-09","BSBK"
51,51,50,50,17665000,"2025-05-14","BSBK"
50,54,50,53,139045500,"2025-05-15","BSBK"
53,57,52,53,139453900,"2025-05-16","BSBK"
54,55,52,53,41141200,"2025-05-19","BSBK"
53,53,51,51,30172800,"2025-05-20","BSBK"
52,56,51,52,405833500,"2025-05-21","BSBK"
52,54,51,52,43974400,"2025-05-22","BSBK"
51,52,51,52,9822900,"2025-05-23","BSBK"
52,52,50,51,20200000,"2025-05-26","BSBK"
51,52,50,51,13365500,"2025-05-27","BSBK"
51,51,50,50,11778800,"2025-05-28","BSBK"
51,51,50,50,13654900,"2025-06-02","BSBK"
51,51,50,50,53136600,"2025-06-03","BSBK"
50,51,50,51,13391700,"2025-06-04","BSBK"
51,51,50,50,12519700,"2025-06-05","BSBK"
50,51,50,50,24123700,"2025-06-10","BSBK"
50,51,50,50,6049200,"2025-06-11","BSBK"
50,50,50,50,1910900,"2025-06-12","BSBK"
50,50,50,50,1469500,"2025-06-13","BSBK"
50,50,50,50,1331900,"2025-06-16","BSBK"
50,50,50,50,1023900,"2025-06-17","BSBK"
50,50,50,50,592500,"2025-06-18","BSBK"
50,50,50,50,1221700,"2025-06-19","BSBK"
50,50,50,50,201600,"2025-06-20","BSBK"
50,50,50,50,894200,"2025-06-23","BSBK"
50,50,50,50,475700,"2025-06-24","BSBK"
50,50,50,50,421200,"2025-06-25","BSBK"
50,50,50,50,299000,"2025-06-26","BSBK"
50,50,50,50,193300,"2025-06-30","BSBK"
50,50,50,50,478800,"2025-07-01","BSBK"
50,50,50,50,374400,"2025-07-02","BSBK"
50,50,50,50,230800,"2025-07-03","BSBK"
50,50,50,50,162900,"2025-07-04","BSBK"
50,50,50,50,568700,"2025-07-07","BSBK"
50,50,50,50,210100,"2025-07-08","BSBK"
50,50,50,50,341400,"2025-07-09","BSBK"
50,50,50,50,333900,"2025-07-10","BSBK"
50,51,50,50,34800800,"2025-07-11","BSBK"
50,51,50,50,36017700,"2025-07-14","BSBK"
50,51,50,50,23110600,"2025-07-15","BSBK"
50,51,50,50,14068300,"2025-07-16","BSBK"
50,51,50,51,13122500,"2025-07-17","BSBK"
51,51,50,51,8828200,"2025-07-18","BSBK"
51,51,50,51,9588200,"2025-07-21","BSBK"
50,51,50,50,12905700,"2025-07-22","BSBK"
50,51,50,51,22613600,"2025-07-23","BSBK"
51,53,50,51,64758000,"2025-07-24","BSBK"
51,52,50,51,29250400,"2025-07-25","BSBK"
50,52,50,51,31326600,"2025-07-28","BSBK"
51,52,50,51,12666400,"2025-07-29","BSBK"
51,51,50,50,15078700,"2025-07-30","BSBK"
50,51,50,51,22680000,"2025-07-31","BSBK"
51,51,50,50,22499300,"2025-08-01","BSBK"
51,51,50,50,13431600,"2025-08-04","BSBK"
51,51,50,50,23248400,"2025-08-05","BSBK"
50,51,50,51,9109800,"2025-08-06","BSBK"
51,51,50,50,13585800,"2025-08-07","BSBK"
50,55,50,53,178691100,"2025-08-08","BSBK"
53,54,51,53,73352700,"2025-08-11","BSBK"
53,53,51,52,36999900,"2025-08-12","BSBK"
52,55,51,53,123932600,"2025-08-13","BSBK"
53,54,52,53,39588900,"2025-08-14","BSBK"
53,54,52,53,16434600,"2025-08-15","BSBK"
NA,NA,NA,NA,NA,"2025-08-18","BSBK"
53,53,52,53,23650100,"2025-08-19","BSBK"
52,53,51,52,20453100,"2025-08-20","BSBK"
52,52,51,52,26369900,"2025-08-21","BSBK"
51,52,51,52,42213100,"2025-08-22","BSBK"
52,54,51,53,49730400,"2025-08-25","BSBK"
54,54,53,53,17393900,"2025-08-26","BSBK"
54,71,53,71,2092099500,"2025-08-27","BSBK"
80,95,75,95,2859524200,"2025-08-28","BSBK"
95,97,81,83,2231781400,"2025-08-29","BSBK"
75,86,72,73,814920000,"2025-09-01","BSBK"
76,85,76,83,760653900,"2025-09-02","BSBK"
83,87,77,79,566541600,"2025-09-03","BSBK"
80,81,74,77,205267600,"2025-09-04","BSBK"
76,78,71,72,222608400,"2025-09-08","BSBK"
72,75,63,66,461211100,"2025-09-09","BSBK"
66,72,63,66,392344300,"2025-09-10","BSBK"
66,69,64,66,178201000,"2025-09-11","BSBK"
66,89,66,89,2864848400,"2025-09-12","BSBK"
102,109,93,96,3238691800,"2025-09-15","BSBK"
99,103,91,94,1113948700,"2025-09-16","BSBK"
94,98,90,91,393387900,"2025-09-17","BSBK"
91,95,84,86,542521400,"2025-09-18","BSBK"
86,92,83,88,335726000,"2025-09-19","BSBK"
89,90,86,88,129641800,"2025-09-22","BSBK"
88,89,85,87,110651500,"2025-09-23","BSBK"
89,94,87,88,508710200,"2025-09-24","BSBK"
88,89,80,83,297614200,"2025-09-25","BSBK"
83,87,81,84,180109800,"2025-09-26","BSBK"
84,86,82,84,90455900,"2025-09-29","BSBK"
84,93,82,85,666189700,"2025-09-30","BSBK"
85,96,84,92,1065607800,"2025-10-01","BSBK"
93,95,89,90,348294500,"2025-10-02","BSBK"
89,90,85,87,121295400,"2025-10-03","BSBK"
86,87,81,84,125349400,"2025-10-06","BSBK"
84,84,81,82,75015500,"2025-10-07","BSBK"
82,83,70,82,167595000,"2025-10-08","BSBK"
84,91,82,83,313909900,"2025-10-09","BSBK"
83,85,80,82,105709400,"2025-10-10","BSBK"
81,82,78,81,105642300,"2025-10-13","BSBK"
81,83,73,76,137687800,"2025-10-14","BSBK"
76,76,70,71,76188300,"2025-10-15","BSBK"
71,79,71,79,126102900,"2025-10-16","BSBK"
78,78,70,71,85488400,"2025-10-17","BSBK"
72,72,67,71,51004200,"2025-10-20","BSBK"
72,75,71,72,40395500,"2025-10-21","BSBK"
73,73,69,71,66091200,"2025-10-22","BSBK"
70,75,69,71,72526700,"2025-10-23","BSBK"
72,76,71,71,78502300,"2025-10-24","BSBK"
72,75,68,69,96016600,"2025-10-27","BSBK"
70,73,69,70,63502700,"2025-10-28","BSBK"
70,72,69,70,39700000,"2025-10-29","BSBK"
70,74,69,72,55935500,"2025-10-30","BSBK"
73,73,70,71,37127300,"2025-10-31","BSBK"
71,71,69,70,20987600,"2025-11-03","BSBK"
70,71,68,69,32016900,"2025-11-04","BSBK"
69,70,68,69,31727000,"2025-11-05","BSBK"
69,72,69,70,45104300,"2025-11-06","BSBK"
72,77,70,73,227973000,"2025-11-07","BSBK"
74,79,74,76,184460300,"2025-11-10","BSBK"
76,77,72,74,86210200,"2025-11-11","BSBK"
74,74,71,73,42019000,"2025-11-12","BSBK"
73,73,71,72,38783900,"2025-11-13","BSBK"
73,73,70,71,39208600,"2025-11-14","BSBK"
70,71,69,70,48382000,"2025-11-17","BSBK"
70,71,69,70,19770300,"2025-11-18","BSBK"
70,71,69,69,17886000,"2025-11-19","BSBK"
70,71,69,70,26862000,"2025-11-20","BSBK"
70,71,69,70,31743800,"2025-11-21","BSBK"
70,70,68,69,28885100,"2025-11-24","BSBK"
69,70,68,68,31713000,"2025-11-25","BSBK"
68,70,66,68,70591500,"2025-11-26","BSBK"
69,69,67,69,25737100,"2025-11-27","BSBK"
68,69,67,67,32249800,"2025-11-28","BSBK"
67,68,66,66,27740400,"2025-12-01","BSBK"
66,68,65,66,52661200,"2025-12-02","BSBK"
67,67,65,65,34614500,"2025-12-03","BSBK"
65,87,64,87,1619150300,"2025-12-04","BSBK"
95,100,81,83,2658032400,"2025-12-05","BSBK"
84,86,78,80,415696400,"2025-12-08","BSBK"
80,81,76,78,178383000,"2025-12-09","BSBK"
78,78,74,76,135827800,"2025-12-10","BSBK"
76,77,72,74,132590400,"2025-12-11","BSBK"
74,75,71,72,63330300,"2025-12-12","BSBK"