"Open","High","Low","Close","Volume","Date","Emiten"
160,162,140,162,16923700,"2020-04-15","BBSS"
194,218,194,218,19399000,"2020-04-16","BBSS"
260,260,204,212,50344700,"2020-04-17","BBSS"
210,212,198,198,2293800,"2020-04-20","BBSS"
198,198,185,185,310600,"2020-04-21","BBSS"
173,173,173,173,904500,"2020-04-22","BBSS"
161,161,161,161,1198900,"2020-04-23","BBSS"
150,150,150,150,1595400,"2020-04-24","BBSS"
140,180,140,157,83731600,"2020-04-27","BBSS"
165,172,147,147,63893200,"2020-04-28","BBSS"
137,148,137,148,11758300,"2020-04-29","BBSS"
150,163,147,160,12375100,"2020-04-30","BBSS"
162,162,149,150,8065100,"2020-05-04","BBSS"
149,154,145,154,5583900,"2020-05-05","BBSS"
154,161,149,160,11098800,"2020-05-06","BBSS"
161,191,157,181,36480200,"2020-05-08","BBSS"
181,187,172,179,22607800,"2020-05-11","BBSS"
177,179,167,167,8037700,"2020-05-12","BBSS"
165,165,156,163,5393200,"2020-05-13","BBSS"
164,170,160,163,15523100,"2020-05-14","BBSS"
167,171,158,164,22352800,"2020-05-15","BBSS"
167,168,159,162,20983200,"2020-05-18","BBSS"
163,174,160,160,24106900,"2020-05-19","BBSS"
160,165,151,162,14417100,"2020-05-20","BBSS"
163,165,160,163,24371500,"2020-05-26","BBSS"
165,166,161,163,17467500,"2020-05-27","BBSS"
162,164,159,159,12503500,"2020-05-28","BBSS"
160,160,157,159,25320400,"2020-05-29","BBSS"
162,169,158,162,12255300,"2020-06-02","BBSS"
162,165,159,162,13445500,"2020-06-03","BBSS"
162,162,154,160,8734800,"2020-06-04","BBSS"
160,160,155,159,7500800,"2020-06-05","BBSS"
160,160,155,158,5701100,"2020-06-08","BBSS"
158,158,149,153,6291000,"2020-06-09","BBSS"
153,156,146,155,3842900,"2020-06-10","BBSS"
156,156,149,151,18806500,"2020-06-11","BBSS"
151,156,147,152,14446000,"2020-06-12","BBSS"
152,152,147,149,5374500,"2020-06-15","BBSS"
151,159,149,152,3242800,"2020-06-16","BBSS"
152,154,148,152,6125900,"2020-06-17","BBSS"
153,153,148,148,10187800,"2020-06-18","BBSS"
138,154,138,144,51537300,"2020-06-19","BBSS"
148,149,140,140,5532600,"2020-06-22","BBSS"
142,144,138,141,3024900,"2020-06-23","BBSS"
141,142,138,141,3495300,"2020-06-24","BBSS"
144,146,138,139,9630900,"2020-06-25","BBSS"
140,147,138,146,15731600,"2020-06-26","BBSS"
148,149,143,146,4131500,"2020-06-29","BBSS"
147,148,142,147,3828000,"2020-06-30","BBSS"
148,148,143,147,3779500,"2020-07-01","BBSS"
147,148,141,146,11974900,"2020-07-02","BBSS"
148,149,144,148,13583700,"2020-07-03","BBSS"
149,149,146,149,7028100,"2020-07-06","BBSS"
151,151,144,148,7544400,"2020-07-07","BBSS"
148,150,146,147,6137600,"2020-07-08","BBSS"
150,150,144,145,8248700,"2020-07-09","BBSS"
146,148,142,145,8180300,"2020-07-10","BBSS"
147,147,142,144,5967000,"2020-07-13","BBSS"
146,147,138,145,7085400,"2020-07-14","BBSS"
145,146,138,146,8383000,"2020-07-15","BBSS"
147,147,140,140,9922000,"2020-07-16","BBSS"
144,144,140,142,10655300,"2020-07-17","BBSS"
142,148,138,142,6302300,"2020-07-20","BBSS"
142,142,138,140,6734700,"2020-07-21","BBSS"
140,140,137,138,6368800,"2020-07-22","BBSS"
138,138,135,137,10101700,"2020-07-23","BBSS"
135,137,134,136,9710700,"2020-07-24","BBSS"
146,146,134,134,2736300,"2020-07-27","BBSS"
135,136,131,131,2218500,"2020-07-28","BBSS"
131,131,122,129,6002800,"2020-07-29","BBSS"
129,129,123,128,10594800,"2020-07-30","BBSS"
128,128,120,120,11308400,"2020-08-03","BBSS"
112,120,112,112,1058500,"2020-08-04","BBSS"
112,120,105,119,8826400,"2020-08-05","BBSS"
120,134,119,130,3526500,"2020-08-06","BBSS"
130,134,123,125,11008000,"2020-08-07","BBSS"
129,129,122,126,12501800,"2020-08-10","BBSS"
126,127,123,125,4962900,"2020-08-11","BBSS"
125,128,120,127,4954200,"2020-08-12","BBSS"
127,128,123,127,4156600,"2020-08-13","BBSS"
128,133,126,128,13589500,"2020-08-14","BBSS"
128,128,125,126,11227200,"2020-08-18","BBSS"
128,128,123,127,5240700,"2020-08-19","BBSS"
127,127,125,127,2746100,"2020-08-24","BBSS"
127,131,126,130,4271200,"2020-08-25","BBSS"
131,135,130,133,12975200,"2020-08-26","BBSS"
133,133,126,128,12370900,"2020-08-27","BBSS"
129,135,128,131,7495000,"2020-08-28","BBSS"
132,132,129,131,11676400,"2020-08-31","BBSS"
131,131,125,125,1188400,"2020-09-01","BBSS"
132,132,122,122,4558000,"2020-09-02","BBSS"
125,125,122,122,5594100,"2020-09-03","BBSS"
122,129,120,121,8025200,"2020-09-04","BBSS"
122,129,121,129,12292900,"2020-09-07","BBSS"
129,133,125,129,17460500,"2020-09-08","BBSS"
129,130,128,129,7994400,"2020-09-09","BBSS"
128,129,121,126,12847200,"2020-09-10","BBSS"
125,132,124,129,39638400,"2020-09-11","BBSS"
129,137,128,133,26474800,"2020-09-14","BBSS"
133,134,128,132,13014700,"2020-09-15","BBSS"
132,132,128,130,9818700,"2020-09-16","BBSS"
130,133,127,128,11006700,"2020-09-17","BBSS"
128,133,126,133,16129000,"2020-09-18","BBSS"
133,133,127,129,13595700,"2020-09-21","BBSS"
128,134,128,133,18746600,"2020-09-22","BBSS"
133,137,133,137,12527000,"2020-09-23","BBSS"
137,137,133,135,9459000,"2020-09-24","BBSS"
135,136,126,129,12717800,"2020-09-25","BBSS"
129,134,128,128,14671300,"2020-09-28","BBSS"
129,133,125,127,17274500,"2020-09-29","BBSS"
127,127,121,125,6429600,"2020-09-30","BBSS"
125,125,123,124,440500,"2020-10-01","BBSS"
123,129,120,125,5212300,"2020-10-02","BBSS"
125,125,122,122,237300,"2020-10-05","BBSS"
128,128,122,124,443500,"2020-10-06","BBSS"
124,128,123,127,787700,"2020-10-07","BBSS"
127,127,119,121,791600,"2020-10-08","BBSS"
124,124,119,120,326800,"2020-10-09","BBSS"
123,123,121,123,197900,"2020-10-12","BBSS"
123,123,119,123,586600,"2020-10-13","BBSS"
123,125,122,124,2419300,"2020-10-14","BBSS"
125,125,121,123,508200,"2020-10-15","BBSS"
123,123,118,121,687200,"2020-10-16","BBSS"
121,123,119,123,2240500,"2020-10-19","BBSS"
123,125,119,121,2341200,"2020-10-20","BBSS"
121,125,119,122,2749700,"2020-10-21","BBSS"
122,122,119,121,3037100,"2020-10-22","BBSS"
121,125,118,120,3746600,"2020-10-23","BBSS"
120,121,117,119,940600,"2020-10-26","BBSS"
119,120,116,119,958700,"2020-10-27","BBSS"
119,119,113,117,549900,"2020-11-02","BBSS"
118,118,116,118,508100,"2020-11-03","BBSS"
118,119,117,119,693500,"2020-11-04","BBSS"
119,120,117,120,950900,"2020-11-05","BBSS"
120,121,117,117,640400,"2020-11-06","BBSS"
120,120,116,118,1406200,"2020-11-09","BBSS"
129,130,117,119,4004800,"2020-11-10","BBSS"
119,123,115,115,7466000,"2020-11-11","BBSS"
116,119,115,115,145400,"2020-11-12","BBSS"
118,118,114,116,157300,"2020-11-13","BBSS"
116,117,115,115,169300,"2020-11-16","BBSS"
117,117,115,117,287100,"2020-11-17","BBSS"
116,117,112,116,169000,"2020-11-18","BBSS"
116,117,115,116,36100,"2020-11-19","BBSS"
116,117,110,114,362400,"2020-11-20","BBSS"
116,116,114,116,212700,"2020-11-23","BBSS"
117,117,114,114,684200,"2020-11-24","BBSS"
114,116,113,113,431700,"2020-11-25","BBSS"
113,115,112,115,123800,"2020-11-26","BBSS"
115,115,114,115,86300,"2020-11-27","BBSS"
115,116,107,107,1644200,"2020-11-30","BBSS"
107,107,100,102,2639100,"2020-12-01","BBSS"
102,105,97,100,617000,"2020-12-02","BBSS"
101,105,99,104,1366800,"2020-12-03","BBSS"
104,107,103,103,390800,"2020-12-04","BBSS"
104,106,103,104,319200,"2020-12-07","BBSS"
105,105,102,105,5267700,"2020-12-08","BBSS"
105,106,101,104,5062700,"2020-12-10","BBSS"
105,106,102,104,4901800,"2020-12-11","BBSS"
104,105,102,104,5159400,"2020-12-14","BBSS"
104,104,98,103,8253400,"2020-12-15","BBSS"
103,104,100,104,9127600,"2020-12-16","BBSS"
104,115,103,113,17228100,"2020-12-17","BBSS"
114,120,106,113,17010500,"2020-12-18","BBSS"
113,113,106,106,13128400,"2020-12-21","BBSS"
106,106,99,99,10523900,"2020-12-22","BBSS"
99,108,93,100,19003500,"2020-12-23","BBSS"
100,104,98,103,12182900,"2020-12-28","BBSS"
103,103,96,98,11668800,"2020-12-29","BBSS"
99,103,93,102,5886600,"2020-12-30","BBSS"
102,102,98,101,8441900,"2021-01-04","BBSS"
101,101,98,99,8020600,"2021-01-05","BBSS"
99,102,97,97,11902700,"2021-01-06","BBSS"
97,102,97,102,14395800,"2021-01-07","BBSS"
102,104,98,99,11223900,"2021-01-08","BBSS"
100,102,94,96,12393300,"2021-01-11","BBSS"
96,98,95,97,13592100,"2021-01-12","BBSS"
97,99,95,97,12489400,"2021-01-13","BBSS"
97,100,94,99,20126200,"2021-01-14","BBSS"
99,100,95,95,12562700,"2021-01-15","BBSS"
96,98,92,98,13469900,"2021-01-18","BBSS"
98,98,93,93,12952100,"2021-01-19","BBSS"
94,95,90,91,9880100,"2021-01-20","BBSS"
91,97,90,92,8188200,"2021-01-21","BBSS"
92,94,87,93,8925900,"2021-01-22","BBSS"
93,93,87,87,13715500,"2021-01-25","BBSS"
87,96,81,96,15039700,"2021-01-26","BBSS"
96,97,90,90,10311800,"2021-01-27","BBSS"
88,89,84,84,1668400,"2021-01-28","BBSS"
81,88,81,86,620100,"2021-01-29","BBSS"
86,90,83,85,778500,"2021-02-01","BBSS"
85,87,84,85,431100,"2021-02-02","BBSS"
86,88,83,85,431700,"2021-02-03","BBSS"
85,87,84,86,600600,"2021-02-04","BBSS"
86,88,85,85,255500,"2021-02-05","BBSS"
86,88,84,86,119700,"2021-02-08","BBSS"
86,89,85,85,164600,"2021-02-09","BBSS"
85,87,84,85,284400,"2021-02-10","BBSS"
85,88,85,87,112000,"2021-02-11","BBSS"
87,88,84,85,354500,"2021-02-15","BBSS"
84,87,84,86,100800,"2021-02-16","BBSS"
86,87,83,84,290500,"2021-02-17","BBSS"
85,86,83,84,134400,"2021-02-18","BBSS"
85,85,80,83,582100,"2021-02-19","BBSS"
86,90,81,82,241600,"2021-02-22","BBSS"
82,103,81,86,3866600,"2021-02-23","BBSS"
86,98,85,86,1620000,"2021-02-24","BBSS"
86,94,82,84,5668300,"2021-02-25","BBSS"
84,90,84,87,3369400,"2021-02-26","BBSS"
87,91,83,86,1995600,"2021-03-01","BBSS"
86,87,82,83,1803800,"2021-03-02","BBSS"
85,98,83,87,12087900,"2021-03-03","BBSS"
87,89,81,81,9754200,"2021-03-04","BBSS"
83,86,78,81,8344900,"2021-03-05","BBSS"
82,84,79,81,3830400,"2021-03-08","BBSS"
81,83,76,78,5724500,"2021-03-09","BBSS"
78,85,74,77,32114600,"2021-03-10","BBSS"
78,81,75,76,22653400,"2021-03-12","BBSS"
76,80,71,73,19942600,"2021-03-15","BBSS"
73,74,68,68,21418700,"2021-03-16","BBSS"
68,68,64,64,4371500,"2021-03-17","BBSS"
64,64,60,60,2985000,"2021-03-18","BBSS"
56,70,56,58,41618200,"2021-03-19","BBSS"
58,78,58,74,192401000,"2021-03-22","BBSS"
75,77,69,69,32006700,"2021-03-23","BBSS"
65,65,65,65,998900,"2021-03-24","BBSS"
61,61,61,61,1882700,"2021-03-25","BBSS"
57,62,57,57,43191800,"2021-03-26","BBSS"
58,68,57,58,37950500,"2021-03-29","BBSS"
58,61,57,60,26267900,"2021-03-30","BBSS"
60,61,58,58,8463100,"2021-03-31","BBSS"
58,72,58,64,91428400,"2021-04-01","BBSS"
63,68,61,64,13775300,"2021-04-05","BBSS"
65,67,62,64,27019700,"2021-04-06","BBSS"
64,66,62,64,10430600,"2021-04-07","BBSS"
63,75,62,68,48462500,"2021-04-08","BBSS"
69,72,68,69,11476700,"2021-04-09","BBSS"
71,72,66,67,7367000,"2021-04-12","BBSS"
68,70,65,67,4405100,"2021-04-13","BBSS"
66,68,64,65,6258400,"2021-04-14","BBSS"
64,65,61,61,9697900,"2021-04-15","BBSS"
62,62,59,59,7550900,"2021-04-16","BBSS"
59,64,58,60,14445900,"2021-04-19","BBSS"
61,61,59,60,5291800,"2021-04-20","BBSS"
60,61,58,59,4201200,"2021-04-21","BBSS"
59,59,57,58,3641500,"2021-04-22","BBSS"
58,59,57,58,2475200,"2021-04-23","BBSS"
58,58,56,57,3142600,"2021-04-26","BBSS"
57,58,56,56,1709500,"2021-04-27","BBSS"
56,58,53,54,4242700,"2021-04-28","BBSS"
55,58,52,56,7220000,"2021-04-29","BBSS"
57,59,54,55,3485000,"2021-04-30","BBSS"
55,57,53,55,4592400,"2021-05-03","BBSS"
55,57,54,56,2477800,"2021-05-04","BBSS"
57,57,53,56,4362200,"2021-05-05","BBSS"
56,60,55,58,11640900,"2021-05-06","BBSS"
58,60,56,58,11105800,"2021-05-07","BBSS"
59,60,56,57,5638700,"2021-05-10","BBSS"
57,58,56,57,1986000,"2021-05-11","BBSS"
57,58,55,55,3407800,"2021-05-17","BBSS"
56,56,53,53,1258800,"2021-05-18","BBSS"
55,55,53,53,857500,"2021-05-19","BBSS"
54,54,52,54,1105100,"2021-05-20","BBSS"
54,55,52,54,1706600,"2021-05-21","BBSS"
54,55,53,53,832300,"2021-05-24","BBSS"
53,55,52,54,1272300,"2021-05-25","BBSS"
54,55,53,54,1077500,"2021-05-27","BBSS"
54,54,53,54,552200,"2021-05-28","BBSS"
54,55,52,54,4219000,"2021-05-31","BBSS"
54,55,52,53,3546300,"2021-06-02","BBSS"
53,54,52,54,12362000,"2021-06-03","BBSS"
54,54,52,53,1992700,"2021-06-04","BBSS"
53,54,50,52,7546500,"2021-06-07","BBSS"
52,52,50,51,8222000,"2021-06-08","BBSS"
51,52,50,51,3030500,"2021-06-09","BBSS"
50,51,50,51,2837100,"2021-06-10","BBSS"
51,51,50,51,2432400,"2021-06-11","BBSS"
51,51,50,50,2316400,"2021-06-14","BBSS"
50,50,50,50,494100,"2021-06-15","BBSS"
50,50,50,50,180600,"2021-06-16","BBSS"
50,50,50,50,138900,"2021-06-17","BBSS"
50,50,50,50,43200,"2021-06-18","BBSS"
50,50,50,50,162400,"2021-06-21","BBSS"
50,50,50,50,16000,"2021-06-22","BBSS"
50,50,50,50,119800,"2021-06-23","BBSS"
50,50,50,50,75700,"2021-06-24","BBSS"
50,50,50,50,18800,"2021-06-25","BBSS"
50,50,50,50,32500,"2021-06-28","BBSS"
50,50,50,50,28000,"2021-06-29","BBSS"
50,50,50,50,12900,"2021-06-30","BBSS"
50,50,50,50,60600,"2021-07-01","BBSS"
51,51,50,50,106900,"2021-07-02","BBSS"
50,50,50,50,107800,"2021-07-05","BBSS"
50,50,50,50,60800,"2021-07-06","BBSS"
50,67,50,62,121750900,"2021-07-07","BBSS"
63,64,58,58,5292900,"2021-07-08","BBSS"
54,54,54,54,759800,"2021-07-09","BBSS"
51,51,51,51,2758900,"2021-07-12","BBSS"
50,52,50,50,16051100,"2021-07-13","BBSS"
50,54,50,50,16703900,"2021-07-14","BBSS"
51,51,50,50,1856000,"2021-07-15","BBSS"
50,50,50,50,269300,"2021-07-16","BBSS"
50,50,50,50,138300,"2021-07-19","BBSS"
50,50,50,50,133100,"2021-07-21","BBSS"
50,50,50,50,183100,"2021-07-22","BBSS"
50,50,50,50,255800,"2021-07-23","BBSS"
50,51,50,50,6755500,"2021-07-26","BBSS"
50,54,50,50,22642600,"2021-07-27","BBSS"
50,51,50,50,2635300,"2021-07-28","BBSS"
50,51,50,50,910700,"2021-07-29","BBSS"
50,51,50,50,353800,"2021-07-30","BBSS"
50,50,50,50,494900,"2021-08-02","BBSS"
50,50,50,50,83500,"2021-08-03","BBSS"
50,50,50,50,51700,"2021-08-04","BBSS"
50,50,50,50,55200,"2021-08-05","BBSS"
50,50,50,50,261100,"2021-08-06","BBSS"
50,50,50,50,625000,"2021-08-09","BBSS"
50,50,50,50,910400,"2021-08-10","BBSS"
50,50,50,50,62400,"2021-08-12","BBSS"
50,50,50,50,14500,"2021-08-13","BBSS"
50,50,50,50,63900,"2021-08-16","BBSS"
50,50,50,50,2400,"2021-08-18","BBSS"
50,50,50,50,130400,"2021-08-19","BBSS"
50,50,50,50,6800,"2021-08-20","BBSS"
50,50,50,50,52100,"2021-08-23","BBSS"
50,50,50,50,13000,"2021-08-24","BBSS"
50,50,50,50,25300,"2021-08-25","BBSS"
50,50,50,50,262300,"2021-08-26","BBSS"
50,50,50,50,38200,"2021-08-27","BBSS"
50,50,50,50,198200,"2021-08-30","BBSS"
50,50,50,50,59900,"2021-08-31","BBSS"
50,50,50,50,3000,"2021-09-01","BBSS"
50,50,50,50,26300,"2021-09-02","BBSS"
50,50,50,50,67400,"2021-09-03","BBSS"
50,50,50,50,24400,"2021-09-06","BBSS"
50,50,50,50,38200,"2021-09-07","BBSS"
50,50,50,50,36100,"2021-09-08","BBSS"
50,50,50,50,104900,"2021-09-09","BBSS"
50,50,50,50,420700,"2021-09-10","BBSS"
50,50,50,50,68800,"2021-09-13","BBSS"
50,50,50,50,90200,"2021-09-14","BBSS"
50,50,50,50,171500,"2021-09-15","BBSS"
50,56,50,50,62056700,"2021-09-16","BBSS"
50,52,50,50,18117800,"2021-09-17","BBSS"
50,64,50,58,254716800,"2021-09-20","BBSS"
59,62,54,54,71267700,"2021-09-21","BBSS"
53,58,52,54,18407100,"2021-09-22","BBSS"
54,62,52,58,104110400,"2021-09-23","BBSS"
58,58,54,54,18964000,"2021-09-24","BBSS"
54,61,52,60,49370800,"2021-09-27","BBSS"
61,73,56,59,155804500,"2021-09-28","BBSS"
63,70,56,70,60623400,"2021-09-29","BBSS"
72,73,68,71,34068800,"2021-09-30","BBSS"
70,75,69,71,38065900,"2021-10-01","BBSS"
71,73,70,72,11989800,"2021-10-04","BBSS"
72,73,68,70,7541500,"2021-10-05","BBSS"
70,71,66,70,7798400,"2021-10-06","BBSS"
69,70,67,69,1369400,"2021-10-07","BBSS"
68,70,68,69,2463000,"2021-10-08","BBSS"
69,70,68,70,1293500,"2021-10-11","BBSS"
70,70,66,67,2045300,"2021-10-12","BBSS"
66,68,64,67,3498700,"2021-10-13","BBSS"
65,69,63,67,7017200,"2021-10-14","BBSS"
67,68,65,66,1812700,"2021-10-15","BBSS"
66,68,64,66,3856100,"2021-10-18","BBSS"
65,68,64,68,3707100,"2021-10-19","BBSS"
68,68,65,66,2667400,"2021-10-21","BBSS"
66,66,64,64,362300,"2021-10-22","BBSS"
64,66,64,65,567300,"2021-10-25","BBSS"
66,68,65,66,289600,"2021-10-26","BBSS"
66,66,64,64,332000,"2021-10-27","BBSS"
64,68,64,67,2312200,"2021-10-28","BBSS"
67,81,65,65,80362400,"2021-10-29","BBSS"
69,70,61,65,27211500,"2021-11-01","BBSS"
66,70,65,66,22178700,"2021-11-02","BBSS"
68,76,66,69,155842000,"2021-11-03","BBSS"
69,71,66,68,31264600,"2021-11-04","BBSS"
68,70,67,69,16273400,"2021-11-05","BBSS"
70,71,68,69,17992400,"2021-11-08","BBSS"
69,72,69,69,15063500,"2021-11-09","BBSS"
69,70,68,69,4954700,"2021-11-10","BBSS"
69,73,69,70,75191100,"2021-11-11","BBSS"
71,72,70,70,17125600,"2021-11-12","BBSS"
71,78,70,73,210810700,"2021-11-15","BBSS"
73,75,69,70,100629400,"2021-11-16","BBSS"
70,72,70,70,28854000,"2021-11-17","BBSS"
70,71,69,70,12183500,"2021-11-18","BBSS"
70,71,69,69,24260500,"2021-11-19","BBSS"
69,70,65,68,130644200,"2021-11-22","BBSS"
69,69,65,66,23097200,"2021-11-23","BBSS"
66,69,65,68,16415600,"2021-11-24","BBSS"
69,69,67,69,17237200,"2021-11-25","BBSS"
69,72,68,70,78246700,"2021-11-26","BBSS"
72,72,67,68,19331300,"2021-11-29","BBSS"
69,69,67,68,23611300,"2021-11-30","BBSS"
68,69,66,66,12635300,"2021-12-01","BBSS"
66,70,63,65,82477400,"2021-12-02","BBSS"
66,66,61,62,83724200,"2021-12-03","BBSS"
62,62,58,58,15192900,"2021-12-06","BBSS"
58,58,54,54,12175400,"2021-12-07","BBSS"
51,61,51,57,132664900,"2021-12-08","BBSS"
57,58,55,56,14361700,"2021-12-09","BBSS"
56,57,54,54,13378200,"2021-12-10","BBSS"
54,57,53,56,10356900,"2021-12-13","BBSS"
57,57,55,55,4699800,"2021-12-14","BBSS"
55,57,54,56,5146100,"2021-12-15","BBSS"
56,56,54,55,3438000,"2021-12-16","BBSS"
54,60,54,54,40769800,"2021-12-17","BBSS"
55,56,54,54,5229000,"2021-12-20","BBSS"
54,55,53,55,3368200,"2021-12-21","BBSS"
55,55,52,53,16918100,"2021-12-22","BBSS"
53,57,52,53,28640800,"2021-12-23","BBSS"
53,54,52,53,6003400,"2021-12-24","BBSS"
53,54,52,53,5139000,"2021-12-27","BBSS"
53,54,52,52,3959400,"2021-12-28","BBSS"
52,53,51,51,12264400,"2021-12-29","BBSS"
50,52,50,50,38301700,"2021-12-30","BBSS"
50,51,50,50,9603200,"2022-01-03","BBSS"
50,51,50,50,4228900,"2022-01-04","BBSS"
50,51,50,51,3559800,"2022-01-05","BBSS"
51,51,50,51,3196400,"2022-01-06","BBSS"
51,54,50,50,20104400,"2022-01-07","BBSS"
51,51,50,51,5944100,"2022-01-10","BBSS"
51,51,50,50,6450700,"2022-01-11","BBSS"
50,51,50,50,1632600,"2022-01-12","BBSS"
51,51,50,50,2486300,"2022-01-13","BBSS"
51,51,50,50,1475000,"2022-01-14","BBSS"
50,51,50,50,6255900,"2022-01-17","BBSS"
50,63,50,52,583661300,"2022-01-18","BBSS"
50,53,50,50,53880100,"2022-01-19","BBSS"
50,52,50,51,31441200,"2022-01-20","BBSS"
51,51,50,51,11505100,"2022-01-21","BBSS"
51,51,50,51,12477900,"2022-01-24","BBSS"
50,51,50,50,18889900,"2022-01-25","BBSS"
50,51,50,50,3367900,"2022-01-26","BBSS"
50,50,50,50,1933700,"2022-01-27","BBSS"
50,50,50,50,1035800,"2022-01-28","BBSS"
50,51,50,50,14828200,"2022-01-31","BBSS"
50,53,50,52,25639900,"2022-02-02","BBSS"
52,55,51,51,33861100,"2022-02-03","BBSS"
52,55,51,53,40685300,"2022-02-04","BBSS"
53,59,52,55,50261800,"2022-02-07","BBSS"
55,61,55,58,101155600,"2022-02-08","BBSS"
59,60,56,59,214336100,"2022-02-09","BBSS"
60,62,57,60,42418200,"2022-02-10","BBSS"
60,61,58,59,12452700,"2022-02-11","BBSS"
59,60,56,57,13003000,"2022-02-14","BBSS"
57,57,55,55,24755600,"2022-02-15","BBSS"
57,64,55,59,142050000,"2022-02-16","BBSS"
60,61,58,58,148096000,"2022-02-17","BBSS"
59,60,57,57,9476900,"2022-02-18","BBSS"
57,58,55,58,9458400,"2022-02-21","BBSS"
58,58,56,56,7559100,"2022-02-22","BBSS"
56,57,56,57,8776800,"2022-02-23","BBSS"
57,57,54,54,9762800,"2022-02-24","BBSS"
54,54,51,54,15752700,"2022-02-25","BBSS"
54,55,52,54,3697900,"2022-03-01","BBSS"
54,54,52,53,3315800,"2022-03-02","BBSS"
53,53,51,51,7668100,"2022-03-04","BBSS"
51,54,51,53,5913200,"2022-03-07","BBSS"
54,54,51,51,2569700,"2022-03-08","BBSS"
51,52,51,51,1212700,"2022-03-09","BBSS"
52,54,51,53,3367200,"2022-03-10","BBSS"
53,53,52,53,1915900,"2022-03-11","BBSS"
52,54,52,52,3199400,"2022-03-14","BBSS"
53,54,52,52,2376200,"2022-03-15","BBSS"
52,58,52,54,21419100,"2022-03-16","BBSS"
60,60,52,52,3855100,"2022-03-17","BBSS"
52,54,52,52,1297500,"2022-03-18","BBSS"
53,53,52,53,1121000,"2022-03-21","BBSS"
53,53,52,53,1245300,"2022-03-22","BBSS"
53,55,52,54,4644400,"2022-03-23","BBSS"
55,55,53,55,3925400,"2022-03-24","BBSS"
55,55,53,54,3269000,"2022-03-25","BBSS"
54,54,51,52,6685100,"2022-03-28","BBSS"
53,54,51,53,12637500,"2022-03-29","BBSS"
53,56,52,53,16185200,"2022-03-30","BBSS"
53,54,52,53,821200,"2022-03-31","BBSS"
54,54,52,52,1874400,"2022-04-01","BBSS"
53,54,52,53,3411500,"2022-04-04","BBSS"
53,54,52,52,3456800,"2022-04-05","BBSS"
53,54,52,52,1402500,"2022-04-06","BBSS"
52,53,52,52,1906700,"2022-04-07","BBSS"
52,53,52,52,2853100,"2022-04-08","BBSS"
52,53,51,51,5567300,"2022-04-11","BBSS"
52,52,50,51,6959500,"2022-04-12","BBSS"
51,51,50,51,2613100,"2022-04-13","BBSS"
51,51,50,51,1457600,"2022-04-14","BBSS"
51,52,50,51,2614100,"2022-04-18","BBSS"
51,51,50,51,1929000,"2022-04-19","BBSS"
51,51,50,51,1743100,"2022-04-20","BBSS"
50,51,50,51,1850700,"2022-04-21","BBSS"
50,51,50,51,4504200,"2022-04-22","BBSS"
51,51,50,50,6825000,"2022-04-25","BBSS"
50,51,50,50,2313800,"2022-04-26","BBSS"
50,51,50,50,1091200,"2022-04-27","BBSS"
50,51,50,51,912600,"2022-04-28","BBSS"
51,51,50,50,956200,"2022-05-09","BBSS"
50,51,50,50,1732800,"2022-05-10","BBSS"
50,51,50,51,628500,"2022-05-11","BBSS"
51,51,50,50,709500,"2022-05-12","BBSS"
51,51,50,50,637000,"2022-05-13","BBSS"
50,50,50,50,250100,"2022-05-17","BBSS"
50,50,50,50,240100,"2022-05-18","BBSS"
50,50,50,50,41500,"2022-05-19","BBSS"
50,50,50,50,35600,"2022-05-20","BBSS"
50,50,50,50,36200,"2022-05-23","BBSS"
50,50,50,50,61000,"2022-05-24","BBSS"
50,50,50,50,49100,"2022-05-25","BBSS"
50,50,50,50,39100,"2022-05-27","BBSS"
50,50,50,50,139600,"2022-05-30","BBSS"
50,50,50,50,52900,"2022-05-31","BBSS"
50,50,50,50,10200,"2022-06-02","BBSS"
50,50,50,50,53300,"2022-06-03","BBSS"
50,51,50,50,8153800,"2022-06-06","BBSS"
50,52,50,51,3959400,"2022-06-07","BBSS"
51,51,50,50,7751900,"2022-06-08","BBSS"
50,52,50,51,15058900,"2022-06-09","BBSS"
51,52,51,51,2415400,"2022-06-10","BBSS"
51,51,50,50,3099100,"2022-06-13","BBSS"
50,50,50,50,373400,"2022-06-14","BBSS"
50,50,50,50,572600,"2022-06-15","BBSS"
50,50,50,50,223200,"2022-06-16","BBSS"
50,50,50,50,697500,"2022-06-17","BBSS"
50,51,50,50,1111900,"2022-06-20","BBSS"
50,51,50,50,651100,"2022-06-21","BBSS"
50,50,50,50,563000,"2022-06-22","BBSS"
50,50,50,50,247200,"2022-06-23","BBSS"
50,50,50,50,29900,"2022-06-24","BBSS"
50,50,50,50,246700,"2022-06-27","BBSS"
50,50,50,50,19900,"2022-06-28","BBSS"
50,50,50,50,40400,"2022-06-29","BBSS"
50,51,50,50,129600,"2022-06-30","BBSS"
50,50,50,50,91200,"2022-07-01","BBSS"
50,50,50,50,219300,"2022-07-04","BBSS"
50,50,50,50,83200,"2022-07-05","BBSS"
50,50,50,50,2100700,"2022-07-06","BBSS"
50,51,50,50,3445800,"2022-07-07","BBSS"
50,52,50,51,5900500,"2022-07-08","BBSS"
51,58,51,56,46830300,"2022-07-11","BBSS"
56,59,56,56,21061700,"2022-07-12","BBSS"
58,60,56,59,24223000,"2022-07-13","BBSS"
59,61,56,59,24472100,"2022-07-14","BBSS"
60,60,58,58,11271900,"2022-07-15","BBSS"
59,60,56,57,10092500,"2022-07-18","BBSS"
57,59,56,59,3268600,"2022-07-19","BBSS"
59,63,57,60,24101300,"2022-07-20","BBSS"
60,68,59,67,56828900,"2022-07-21","BBSS"
68,68,63,64,25789700,"2022-07-22","BBSS"
64,64,61,62,8448100,"2022-07-25","BBSS"
62,63,58,58,10299400,"2022-07-26","BBSS"
57,61,57,60,8131900,"2022-07-27","BBSS"
60,61,58,59,3605400,"2022-07-28","BBSS"
59,62,57,59,8870300,"2022-07-29","BBSS"
59,61,58,60,3690600,"2022-08-01","BBSS"
59,64,59,61,8669200,"2022-08-02","BBSS"
62,64,61,63,2138700,"2022-08-03","BBSS"
63,63,60,60,1882800,"2022-08-04","BBSS"
60,61,59,59,4020500,"2022-08-05","BBSS"
59,62,59,60,4258600,"2022-08-08","BBSS"
63,63,59,60,5205300,"2022-08-09","BBSS"
60,61,59,60,825300,"2022-08-10","BBSS"
60,63,59,60,15371700,"2022-08-11","BBSS"
60,62,60,60,6024400,"2022-08-12","BBSS"
59,62,59,61,3388900,"2022-08-15","BBSS"
61,63,61,62,5668900,"2022-08-16","BBSS"
63,63,61,62,3318500,"2022-08-18","BBSS"
62,62,61,61,1945300,"2022-08-19","BBSS"
61,62,59,59,1775600,"2022-08-22","BBSS"
60,62,59,61,2349300,"2022-08-23","BBSS"
62,62,60,60,2002700,"2022-08-24","BBSS"
68,68,58,60,6612700,"2022-08-25","BBSS"
60,60,59,59,556000,"2022-08-26","BBSS"
68,68,58,59,1456200,"2022-08-29","BBSS"
59,59,57,58,653600,"2022-08-30","BBSS"
58,60,57,59,1266600,"2022-08-31","BBSS"
60,60,56,57,3161800,"2022-09-01","BBSS"
57,58,56,56,1287200,"2022-09-02","BBSS"
56,60,55,59,6012600,"2022-09-05","BBSS"
60,60,59,59,605200,"2022-09-06","BBSS"
59,59,58,59,692600,"2022-09-07","BBSS"
59,60,58,59,954500,"2022-09-08","BBSS"
59,60,59,59,2027000,"2022-09-09","BBSS"
59,61,57,60,2017300,"2022-09-12","BBSS"
60,61,59,60,861600,"2022-09-13","BBSS"
59,63,59,62,3005900,"2022-09-14","BBSS"
62,67,62,65,30211400,"2022-09-15","BBSS"
65,68,63,65,16646700,"2022-09-16","BBSS"
66,67,61,63,8616900,"2022-09-19","BBSS"
63,72,62,65,34576900,"2022-09-20","BBSS"
65,66,61,62,15095700,"2022-09-21","BBSS"
63,66,63,65,29846800,"2022-09-22","BBSS"
66,68,63,64,7056600,"2022-09-23","BBSS"
64,65,62,63,9901000,"2022-09-26","BBSS"
63,64,61,64,1698800,"2022-09-27","BBSS"
64,65,61,61,4100400,"2022-09-28","BBSS"
65,65,59,60,3957900,"2022-09-29","BBSS"
60,62,59,62,4367100,"2022-09-30","BBSS"
62,62,58,58,10092900,"2022-10-03","BBSS"
58,59,56,57,2620000,"2022-10-04","BBSS"
57,59,55,57,45299300,"2022-10-05","BBSS"
58,58,56,56,978200,"2022-10-06","BBSS"
55,56,53,54,3474400,"2022-10-07","BBSS"
54,54,51,52,2277900,"2022-10-10","BBSS"
52,58,52,55,8483600,"2022-10-11","BBSS"
55,57,53,55,24313100,"2022-10-12","BBSS"
56,61,54,57,17656700,"2022-10-13","BBSS"
57,61,56,61,16808100,"2022-10-14","BBSS"
61,62,57,58,19034100,"2022-10-17","BBSS"
59,65,59,63,27067500,"2022-10-18","BBSS"
64,64,59,61,4062900,"2022-10-19","BBSS"
61,64,58,63,13310300,"2022-10-20","BBSS"
63,67,63,66,33375700,"2022-10-21","BBSS"
66,67,64,64,12253900,"2022-10-24","BBSS"
64,69,60,66,19461800,"2022-10-25","BBSS"
68,70,66,67,15710500,"2022-10-26","BBSS"
68,68,64,66,4907300,"2022-10-27","BBSS"
66,67,64,65,3054400,"2022-10-28","BBSS"
65,71,64,70,13142300,"2022-10-31","BBSS"
70,70,67,68,12860400,"2022-11-01","BBSS"
69,70,68,69,3846100,"2022-11-02","BBSS"
69,70,67,69,5936900,"2022-11-03","BBSS"
68,70,68,69,4302900,"2022-11-04","BBSS"
69,70,68,69,2417000,"2022-11-07","BBSS"
69,69,67,68,4442700,"2022-11-08","BBSS"
68,68,67,67,764200,"2022-11-09","BBSS"
67,67,63,63,3073100,"2022-11-10","BBSS"
65,65,63,64,988200,"2022-11-11","BBSS"
64,65,62,63,578600,"2022-11-14","BBSS"
63,63,59,60,2697700,"2022-11-15","BBSS"
60,61,57,58,3502600,"2022-11-16","BBSS"
58,67,57,63,9570900,"2022-11-17","BBSS"
63,66,61,61,2617100,"2022-11-18","BBSS"
62,66,61,64,3304400,"2022-11-21","BBSS"
65,65,63,64,690700,"2022-11-22","BBSS"
64,70,63,68,18331400,"2022-11-23","BBSS"
69,91,68,91,216488300,"2022-11-24","BBSS"
92,110,85,85,504210800,"2022-11-25","BBSS"
84,84,80,80,22157300,"2022-11-28","BBSS"
77,87,75,75,78007900,"2022-11-29","BBSS"
73,75,70,71,69960800,"2022-11-30","BBSS"
71,75,70,71,16455400,"2022-12-01","BBSS"
72,79,71,73,70144000,"2022-12-02","BBSS"
74,74,71,71,16127100,"2022-12-05","BBSS"
67,71,67,68,22747300,"2022-12-06","BBSS"
69,74,64,66,53267100,"2022-12-07","BBSS"
67,70,65,70,10739600,"2022-12-08","BBSS"
70,75,68,70,30143900,"2022-12-09","BBSS"
71,72,69,70,6948400,"2022-12-12","BBSS"
70,72,67,70,9539300,"2022-12-13","BBSS"
70,71,67,67,5970900,"2022-12-14","BBSS"
67,70,67,70,3892800,"2022-12-15","BBSS"
70,72,68,70,3973000,"2022-12-16","BBSS"
69,71,66,66,10340700,"2022-12-19","BBSS"
67,77,66,69,116598800,"2022-12-20","BBSS"
70,71,67,69,11804000,"2022-12-21","BBSS"
69,69,67,67,5057000,"2022-12-22","BBSS"
68,69,66,67,3992200,"2022-12-23","BBSS"
67,67,64,66,6916500,"2022-12-26","BBSS"
67,67,64,64,5414100,"2022-12-27","BBSS"
65,67,64,66,5010600,"2022-12-28","BBSS"
66,67,64,65,2677900,"2022-12-29","BBSS"
66,67,64,65,5095600,"2022-12-30","BBSS"
65,65,62,62,5436200,"2023-01-02","BBSS"
62,63,60,61,2939900,"2023-01-03","BBSS"
62,65,61,63,2561900,"2023-01-04","BBSS"
64,64,61,62,3754400,"2023-01-05","BBSS"
63,63,61,62,1604500,"2023-01-06","BBSS"
62,62,58,59,3295900,"2023-01-09","BBSS"
59,60,58,58,1176900,"2023-01-10","BBSS"
58,59,54,54,5503500,"2023-01-11","BBSS"
54,58,54,57,2449400,"2023-01-12","BBSS"
56,71,56,69,75699900,"2023-01-13","BBSS"
70,70,65,65,3818600,"2023-01-16","BBSS"
64,65,61,64,17532000,"2023-01-17","BBSS"
65,70,63,68,15636500,"2023-01-18","BBSS"
68,69,65,66,3617900,"2023-01-19","BBSS"
66,79,66,71,61261700,"2023-01-20","BBSS"
71,75,71,74,17641300,"2023-01-24","BBSS"
74,75,70,71,8041700,"2023-01-25","BBSS"
71,74,70,72,5630500,"2023-01-26","BBSS"
72,73,67,70,11448300,"2023-01-27","BBSS"
70,70,66,66,9455300,"2023-01-30","BBSS"
66,66,62,63,3818900,"2023-01-31","BBSS"
62,65,61,64,2561200,"2023-02-01","BBSS"
66,67,64,67,2657200,"2023-02-02","BBSS"
67,70,67,68,1518900,"2023-02-03","BBSS"
68,69,65,66,1156700,"2023-02-06","BBSS"
66,67,64,65,2250300,"2023-02-07","BBSS"
65,65,63,64,804600,"2023-02-08","BBSS"
63,65,62,63,1117900,"2023-02-09","BBSS"
63,63,62,63,667400,"2023-02-10","BBSS"
63,63,61,63,295400,"2023-02-13","BBSS"
62,63,61,62,574800,"2023-02-14","BBSS"
62,69,61,64,5452300,"2023-02-15","BBSS"
64,70,63,69,3205800,"2023-02-16","BBSS"
69,73,67,70,9197500,"2023-02-17","BBSS"
70,73,67,68,1964300,"2023-02-20","BBSS"
68,69,66,68,1722500,"2023-02-21","BBSS"
68,69,64,65,1829000,"2023-02-22","BBSS"
65,69,64,68,1552600,"2023-02-23","BBSS"
68,70,65,69,1290400,"2023-02-24","BBSS"
69,70,67,68,1207100,"2023-02-27","BBSS"
69,70,66,67,829600,"2023-02-28","BBSS"
67,68,65,67,722700,"2023-03-01","BBSS"
67,71,65,69,1797700,"2023-03-02","BBSS"
69,70,68,68,1232300,"2023-03-03","BBSS"
68,73,68,71,8428100,"2023-03-06","BBSS"
71,72,69,70,2897400,"2023-03-07","BBSS"
70,76,70,75,10441100,"2023-03-08","BBSS"
76,76,71,75,6430000,"2023-03-09","BBSS"
75,77,71,72,7440500,"2023-03-10","BBSS"
72,72,67,67,5192100,"2023-03-13","BBSS"
65,70,65,69,1874600,"2023-03-14","BBSS"
69,69,66,67,1105200,"2023-03-15","BBSS"
66,70,65,70,1443200,"2023-03-16","BBSS"
71,72,67,69,12996900,"2023-03-17","BBSS"
69,70,68,70,2255000,"2023-03-20","BBSS"
70,71,69,69,491900,"2023-03-21","BBSS"
69,72,68,72,1169500,"2023-03-24","BBSS"
72,73,69,70,7526000,"2023-03-27","BBSS"
72,73,70,71,2233700,"2023-03-28","BBSS"
71,72,68,68,1349200,"2023-03-29","BBSS"
68,70,67,69,1339400,"2023-03-30","BBSS"
70,70,68,70,94300,"2023-03-31","BBSS"
70,73,68,70,819000,"2023-04-03","BBSS"
69,71,69,70,285800,"2023-04-04","BBSS"
71,72,69,70,344700,"2023-04-05","BBSS"
70,71,69,70,652300,"2023-04-06","BBSS"
70,71,68,69,1099100,"2023-04-10","BBSS"
68,69,65,69,925700,"2023-04-11","BBSS"
68,69,66,69,388200,"2023-04-12","BBSS"
67,68,66,67,231500,"2023-04-13","BBSS"
67,68,65,68,244400,"2023-04-14","BBSS"
67,68,65,66,2651300,"2023-04-17","BBSS"
66,69,66,66,7992600,"2023-04-18","BBSS"
67,70,65,70,6573200,"2023-04-26","BBSS"
70,71,68,70,30600,"2023-04-27","BBSS"
68,70,67,70,195700,"2023-04-28","BBSS"
70,70,68,70,24100,"2023-05-02","BBSS"
70,70,67,69,114600,"2023-05-03","BBSS"
70,70,67,68,152300,"2023-05-04","BBSS"
68,69,64,66,1344200,"2023-05-05","BBSS"
65,67,65,65,375900,"2023-05-08","BBSS"
65,68,64,67,133500,"2023-05-09","BBSS"
67,68,64,68,487200,"2023-05-10","BBSS"
67,71,67,68,1184300,"2023-05-11","BBSS"
67,68,66,67,134900,"2023-05-12","BBSS"
65,69,65,66,205000,"2023-05-15","BBSS"
68,70,66,68,7522800,"2023-05-16","BBSS"
68,76,64,72,19692600,"2023-05-17","BBSS"
73,75,69,72,10098100,"2023-05-19","BBSS"
71,73,71,72,8845500,"2023-05-22","BBSS"
72,75,69,69,3713300,"2023-05-23","BBSS"
71,72,68,69,474600,"2023-05-24","BBSS"
70,72,68,70,7765600,"2023-05-25","BBSS"
70,71,68,69,411900,"2023-05-26","BBSS"
70,71,68,70,4981300,"2023-05-29","BBSS"
70,71,69,70,544800,"2023-05-30","BBSS"
69,70,66,67,1819900,"2023-05-31","BBSS"
67,69,60,61,2265000,"2023-06-05","BBSS"
61,61,52,58,4068500,"2023-06-06","BBSS"
58,61,58,60,1068400,"2023-06-07","BBSS"
60,60,57,60,892900,"2023-06-08","BBSS"
59,60,58,60,452700,"2023-06-09","BBSS"
60,60,58,58,35100,"2023-06-12","BBSS"
58,61,56,59,486800,"2023-06-13","BBSS"
60,60,55,59,230800,"2023-06-14","BBSS"
58,59,56,59,146300,"2023-06-15","BBSS"
59,59,57,58,56500,"2023-06-16","BBSS"
60,60,57,59,71300,"2023-06-19","BBSS"
60,60,57,59,110200,"2023-06-20","BBSS"
57,59,57,58,223500,"2023-06-21","BBSS"
57,59,57,57,46200,"2023-06-22","BBSS"
58,59,55,57,220500,"2023-06-23","BBSS"
57,59,56,56,98000,"2023-06-26","BBSS"
59,59,56,58,92900,"2023-06-27","BBSS"
56,56,54,56,440600,"2023-07-03","BBSS"
56,56,53,56,453100,"2023-07-04","BBSS"
56,56,54,55,653000,"2023-07-05","BBSS"
55,56,54,55,198500,"2023-07-06","BBSS"
55,56,54,56,21500,"2023-07-07","BBSS"
56,56,53,56,305100,"2023-07-10","BBSS"
55,55,54,54,460900,"2023-07-11","BBSS"
53,70,53,55,38895100,"2023-07-12","BBSS"
56,56,53,54,2857700,"2023-07-13","BBSS"
54,55,52,54,2405200,"2023-07-14","BBSS"
54,54,50,50,11831700,"2023-07-17","BBSS"
50,51,50,50,2029000,"2023-07-18","BBSS"
50,51,50,50,2808400,"2023-07-20","BBSS"
50,51,50,50,1454800,"2023-07-21","BBSS"
50,51,50,50,1250400,"2023-07-24","BBSS"
51,51,50,51,145500,"2023-07-25","BBSS"
51,51,50,51,113200,"2023-07-26","BBSS"
51,51,50,51,648200,"2023-07-27","BBSS"
50,51,50,51,291600,"2023-07-28","BBSS"
50,50,50,50,20025000,"2023-07-31","BBSS"
50,50,50,50,3282300,"2023-08-01","BBSS"
50,50,50,50,60300,"2023-08-02","BBSS"
50,50,50,50,16800,"2023-08-03","BBSS"
50,50,50,50,700,"2023-08-04","BBSS"
50,50,50,50,9000,"2023-08-07","BBSS"
50,50,50,50,100500,"2023-08-08","BBSS"
50,67,50,67,61839700,"2023-08-09","BBSS"
77,90,57,88,146536800,"2023-08-10","BBSS"
88,90,75,75,37140800,"2023-08-11","BBSS"
70,75,66,71,32054200,"2023-08-14","BBSS"
71,78,71,74,23502900,"2023-08-15","BBSS"
75,75,72,73,5211100,"2023-08-16","BBSS"
74,78,71,75,15955800,"2023-08-18","BBSS"
75,81,75,78,35800100,"2023-08-21","BBSS"
81,82,76,78,14300300,"2023-08-22","BBSS"
78,83,77,80,10835600,"2023-08-23","BBSS"
79,82,73,80,15175900,"2023-08-24","BBSS"
80,99,78,85,22975200,"2023-08-25","BBSS"
85,87,81,83,12960900,"2023-08-28","BBSS"
83,86,79,82,13823100,"2023-08-29","BBSS"
75,87,75,83,17785600,"2023-08-30","BBSS"
80,89,80,85,10414600,"2023-08-31","BBSS"
88,91,83,85,10688000,"2023-09-01","BBSS"
78,91,78,87,8474900,"2023-09-04","BBSS"
85,90,85,89,2697300,"2023-09-05","BBSS"
80,92,80,89,4932500,"2023-09-06","BBSS"
81,97,81,95,37122400,"2023-09-07","BBSS"
95,96,91,94,8994700,"2023-09-08","BBSS"
88,95,88,93,39307900,"2023-09-11","BBSS"
88,99,88,96,6353400,"2023-09-12","BBSS"
93,97,93,96,2400100,"2023-09-13","BBSS"
93,97,92,96,1490800,"2023-09-14","BBSS"
93,98,89,94,6500200,"2023-09-15","BBSS"
91,96,91,94,2948400,"2023-09-18","BBSS"
94,97,94,97,1673200,"2023-09-19","BBSS"
90,97,90,96,1233400,"2023-09-20","BBSS"
93,97,93,97,1560500,"2023-09-21","BBSS"
90,97,90,97,920900,"2023-09-22","BBSS"
90,114,90,102,14549000,"2023-09-25","BBSS"
101,103,99,101,5838300,"2023-09-26","BBSS"
95,108,95,101,8692100,"2023-09-27","BBSS"
94,106,94,104,2035200,"2023-09-29","BBSS"
102,114,102,105,15049600,"2023-10-02","BBSS"
100,110,100,109,1696300,"2023-10-03","BBSS"
103,111,102,108,2598800,"2023-10-04","BBSS"
104,114,104,112,1936800,"2023-10-05","BBSS"
107,115,107,113,2919100,"2023-10-06","BBSS"
108,117,108,116,3518700,"2023-10-09","BBSS"
111,120,111,117,9328300,"2023-10-10","BBSS"
112,119,112,119,1554400,"2023-10-11","BBSS"
114,121,114,121,636000,"2023-10-12","BBSS"
115,139,115,136,3152700,"2023-10-13","BBSS"
130,147,125,125,8602300,"2023-10-16","BBSS"
125,133,95,117,9667600,"2023-10-17","BBSS"
117,117,99,107,1722200,"2023-10-18","BBSS"
108,116,108,116,1174900,"2023-10-19","BBSS"
116,124,106,110,20693000,"2023-10-20","BBSS"
107,114,107,108,669000,"2023-10-23","BBSS"
107,112,96,100,1277500,"2023-10-24","BBSS"
99,104,84,104,2792400,"2023-10-25","BBSS"
104,104,95,100,420500,"2023-10-26","BBSS"
100,102,93,98,181800,"2023-10-27","BBSS"
98,100,82,82,803200,"2023-10-30","BBSS"
74,103,74,92,7998100,"2023-10-31","BBSS"
84,96,84,92,328200,"2023-11-01","BBSS"
83,92,83,86,109500,"2023-11-02","BBSS"
79,90,79,85,271300,"2023-11-03","BBSS"
83,94,83,90,485400,"2023-11-06","BBSS"
90,107,87,100,3173400,"2023-11-07","BBSS"
105,105,95,98,455300,"2023-11-08","BBSS"
98,98,95,96,221600,"2023-11-09","BBSS"
96,102,94,96,121300,"2023-11-10","BBSS"
95,98,95,96,331300,"2023-11-13","BBSS"
95,99,95,96,13600,"2023-11-14","BBSS"
97,99,96,98,274500,"2023-11-15","BBSS"
98,114,91,95,12578600,"2023-11-16","BBSS"
94,94,90,94,411000,"2023-11-17","BBSS"
94,97,91,94,194100,"2023-11-20","BBSS"
94,94,91,94,81300,"2023-11-21","BBSS"
91,94,90,91,143700,"2023-11-22","BBSS"
91,95,90,92,2398600,"2023-11-23","BBSS"
93,96,89,92,3501700,"2023-11-24","BBSS"
92,93,89,90,2404000,"2023-11-27","BBSS"
93,93,86,88,320600,"2023-11-28","BBSS"
88,90,87,89,93300,"2023-11-29","BBSS"
88,90,85,89,71800,"2023-11-30","BBSS"
89,89,85,88,230500,"2023-12-01","BBSS"
86,90,86,88,38200,"2023-12-04","BBSS"
88,88,86,88,12300,"2023-12-05","BBSS"
86,90,85,89,127800,"2023-12-06","BBSS"
86,87,86,86,39200,"2023-12-07","BBSS"
85,90,84,87,23281200,"2023-12-08","BBSS"
88,88,85,88,1180300,"2023-12-11","BBSS"
88,93,84,89,367100,"2023-12-12","BBSS"
86,89,86,88,14000,"2023-12-13","BBSS"
91,91,87,90,821500,"2023-12-14","BBSS"
87,87,85,85,132500,"2023-12-15","BBSS"
86,86,81,86,72600,"2023-12-18","BBSS"
85,88,84,85,17700,"2023-12-19","BBSS"
88,88,84,88,8900,"2023-12-20","BBSS"
88,89,79,87,170500,"2023-12-21","BBSS"
83,85,80,85,37100,"2023-12-22","BBSS"
81,85,79,83,3821200,"2023-12-27","BBSS"
82,110,78,97,14031400,"2023-12-28","BBSS"
87,99,79,79,19954500,"2023-12-29","BBSS"
73,80,73,79,2223000,"2024-01-02","BBSS"
77,81,77,79,840100,"2024-01-03","BBSS"
79,92,78,87,9489800,"2024-01-04","BBSS"
85,91,85,87,1891900,"2024-01-05","BBSS"
82,117,82,110,82137800,"2024-01-08","BBSS"
110,132,84,84,145957400,"2024-01-09","BBSS"
85,94,83,84,16240500,"2024-01-10","BBSS"
75,86,75,81,5188100,"2024-01-11","BBSS"
81,85,80,81,5946600,"2024-01-12","BBSS"
83,83,75,81,9957600,"2024-01-15","BBSS"
80,85,80,81,36661900,"2024-01-16","BBSS"
77,82,75,78,5090300,"2024-01-17","BBSS"
73,80,73,79,730500,"2024-01-18","BBSS"
74,80,74,78,955000,"2024-01-19","BBSS"
76,78,76,77,1156600,"2024-01-22","BBSS"
77,77,75,75,640700,"2024-01-23","BBSS"
75,75,71,75,1166900,"2024-01-24","BBSS"
75,78,73,77,1223900,"2024-01-25","BBSS"
78,78,72,74,376200,"2024-01-26","BBSS"
75,75,72,74,326900,"2024-01-29","BBSS"
74,75,72,74,839100,"2024-01-30","BBSS"
75,78,73,76,297000,"2024-01-31","BBSS"
77,77,69,70,8604400,"2024-02-01","BBSS"
76,76,67,69,5884100,"2024-02-02","BBSS"
74,74,68,69,223200,"2024-02-05","BBSS"
74,74,60,70,900100,"2024-02-06","BBSS"
65,73,65,73,1163100,"2024-02-07","BBSS"
68,73,68,70,240300,"2024-02-12","BBSS"
65,72,65,71,727900,"2024-02-13","BBSS"
65,78,65,76,1713500,"2024-02-15","BBSS"
78,80,77,78,573800,"2024-02-16","BBSS"
78,102,78,100,64917000,"2024-02-19","BBSS"
101,108,86,91,32102500,"2024-02-20","BBSS"
94,97,90,90,3171900,"2024-02-21","BBSS"
91,91,85,87,1417400,"2024-02-22","BBSS"
87,88,85,87,607400,"2024-02-23","BBSS"
87,91,85,88,1494800,"2024-02-26","BBSS"
88,92,87,88,745100,"2024-02-27","BBSS"
88,92,88,90,643200,"2024-02-28","BBSS"
90,92,87,90,591700,"2024-02-29","BBSS"
89,89,84,87,799100,"2024-03-01","BBSS"
89,101,87,90,6108900,"2024-03-04","BBSS"
90,96,88,92,2211300,"2024-03-05","BBSS"
92,99,92,98,1155200,"2024-03-06","BBSS"
100,100,91,95,3316300,"2024-03-07","BBSS"
92,97,91,95,763500,"2024-03-08","BBSS"
95,96,93,96,2859100,"2024-03-13","BBSS"
96,96,93,94,297500,"2024-03-14","BBSS"
94,103,92,99,12437800,"2024-03-15","BBSS"
99,111,96,106,14083900,"2024-03-18","BBSS"
108,118,105,110,3526300,"2024-03-19","BBSS"
110,129,110,126,16619400,"2024-03-20","BBSS"
128,150,120,141,25410700,"2024-03-21","BBSS"
142,143,121,130,4128800,"2024-03-22","BBSS"
138,138,125,132,2067200,"2024-03-25","BBSS"
136,136,126,132,2407700,"2024-03-26","BBSS"
135,137,131,136,1382200,"2024-03-27","BBSS"
136,140,134,134,917100,"2024-03-28","BBSS"
134,140,134,136,265900,"2024-04-01","BBSS"
136,142,134,136,752400,"2024-04-02","BBSS"
139,143,136,141,755500,"2024-04-03","BBSS"
141,146,134,134,13599200,"2024-04-04","BBSS"
136,138,134,134,161900,"2024-04-05","BBSS"
127,135,126,135,1839400,"2024-04-16","BBSS"
130,137,128,129,454400,"2024-04-17","BBSS"
131,140,120,135,1926400,"2024-04-18","BBSS"
132,133,125,131,689400,"2024-04-19","BBSS"
131,143,130,135,4412500,"2024-04-22","BBSS"
138,140,132,134,1936000,"2024-04-23","BBSS"
134,139,132,134,2782100,"2024-04-24","BBSS"
134,135,125,134,1709600,"2024-04-25","BBSS"
138,138,131,135,85500,"2024-04-26","BBSS"
135,135,130,132,1669000,"2024-04-29","BBSS"
131,131,124,130,731200,"2024-04-30","BBSS"
130,135,129,135,69000,"2024-05-02","BBSS"
134,134,128,132,133400,"2024-05-03","BBSS"
128,132,128,130,10600,"2024-05-06","BBSS"
130,135,125,131,206300,"2024-05-07","BBSS"
130,132,127,132,478300,"2024-05-08","BBSS"
129,131,124,124,821400,"2024-05-13","BBSS"
124,128,103,111,798100,"2024-05-14","BBSS"
107,115,101,115,807300,"2024-05-15","BBSS"
115,115,104,104,310100,"2024-05-16","BBSS"
104,110,100,101,336400,"2024-05-17","BBSS"
101,111,95,106,3272500,"2024-05-20","BBSS"
111,120,103,115,743400,"2024-05-21","BBSS"
115,119,108,118,133800,"2024-05-22","BBSS"
118,124,108,119,337700,"2024-05-27","BBSS"
113,124,111,111,545400,"2024-05-28","BBSS"
117,118,108,110,1031900,"2024-05-29","BBSS"
110,115,110,110,174700,"2024-05-30","BBSS"
106,112,106,112,16400,"2024-05-31","BBSS"
120,120,113,113,33400,"2024-06-03","BBSS"
119,119,113,113,53200,"2024-06-04","BBSS"
113,116,108,112,157800,"2024-06-05","BBSS"
115,117,112,117,131400,"2024-06-06","BBSS"
117,117,114,114,26100,"2024-06-07","BBSS"
118,118,113,114,506200,"2024-06-10","BBSS"
117,135,117,128,3172000,"2024-06-11","BBSS"
128,128,120,120,1402900,"2024-06-12","BBSS"
120,125,120,121,860100,"2024-06-13","BBSS"
125,125,116,116,1712100,"2024-06-14","BBSS"
117,123,116,119,136400,"2024-06-19","BBSS"
115,124,115,123,215100,"2024-06-20","BBSS"
118,122,118,122,19500,"2024-06-21","BBSS"
117,127,117,120,21600,"2024-06-24","BBSS"
120,122,117,121,1400,"2024-06-25","BBSS"
117,122,116,116,532100,"2024-06-26","BBSS"
120,123,113,123,513700,"2024-06-27","BBSS"
119,122,118,121,11400,"2024-06-28","BBSS"
120,120,117,117,6600,"2024-07-01","BBSS"
121,121,117,119,1000,"2024-07-02","BBSS"
117,120,116,120,13700,"2024-07-03","BBSS"
120,120,116,120,236900,"2024-07-04","BBSS"
120,134,115,127,3967900,"2024-07-05","BBSS"
127,127,118,126,809600,"2024-07-08","BBSS"
127,132,125,128,4568700,"2024-07-09","BBSS"
127,135,124,124,555300,"2024-07-10","BBSS"
124,132,123,129,474400,"2024-07-11","BBSS"
128,144,127,139,1803700,"2024-07-12","BBSS"
143,150,139,141,883200,"2024-07-15","BBSS"
150,151,140,150,1287800,"2024-07-16","BBSS"
152,180,149,168,2196500,"2024-07-17","BBSS"
169,174,153,157,2810200,"2024-07-18","BBSS"
154,158,143,145,365500,"2024-07-19","BBSS"
145,174,141,173,1866500,"2024-07-22","BBSS"
173,180,160,164,2444400,"2024-07-23","BBSS"
164,164,155,158,1499700,"2024-07-24","BBSS"
158,172,155,162,218900,"2024-07-25","BBSS"
163,167,159,159,164200,"2024-07-26","BBSS"
159,169,152,154,2671900,"2024-07-29","BBSS"
154,162,152,155,2120400,"2024-07-30","BBSS"
155,165,150,154,3438100,"2024-07-31","BBSS"
152,165,152,162,283700,"2024-08-01","BBSS"
162,178,162,168,11870300,"2024-08-02","BBSS"
169,179,163,164,3326500,"2024-08-05","BBSS"
164,170,154,165,486900,"2024-08-06","BBSS"
165,165,157,164,961200,"2024-08-07","BBSS"
159,170,159,166,90900,"2024-08-08","BBSS"
170,170,150,155,2760800,"2024-08-09","BBSS"
156,160,154,155,1022300,"2024-08-12","BBSS"
155,173,153,167,3340900,"2024-08-13","BBSS"
170,173,167,169,341100,"2024-08-14","BBSS"
168,176,168,171,309500,"2024-08-15","BBSS"
169,199,169,184,14699100,"2024-08-16","BBSS"
184,197,181,185,4737400,"2024-08-19","BBSS"
185,191,183,185,1683100,"2024-08-20","BBSS"
186,192,182,190,7161700,"2024-08-21","BBSS"
190,192,185,186,2095300,"2024-08-22","BBSS"
186,186,130,182,2076500,"2024-08-23","BBSS"
182,193,182,190,3778400,"2024-08-26","BBSS"
190,195,189,194,1145700,"2024-08-27","BBSS"
194,195,190,190,195000,"2024-08-28","BBSS"
191,197,190,195,790000,"2024-08-29","BBSS"
194,195,191,193,315400,"2024-08-30","BBSS"
193,206,190,194,7606200,"2024-09-02","BBSS"
194,197,191,193,158100,"2024-09-03","BBSS"
193,199,184,184,1875200,"2024-09-04","BBSS"
191,194,180,182,910200,"2024-09-05","BBSS"
182,191,177,181,991900,"2024-09-06","BBSS"
181,189,179,184,1321000,"2024-09-09","BBSS"
182,191,179,179,136100,"2024-09-10","BBSS"
179,192,179,188,178500,"2024-09-11","BBSS"
191,199,188,195,765300,"2024-09-12","BBSS"
191,200,189,190,995200,"2024-09-13","BBSS"
190,194,188,194,1017500,"2024-09-17","BBSS"
190,194,182,189,613700,"2024-09-18","BBSS"
186,190,183,189,930800,"2024-09-19","BBSS"
189,192,187,188,1041900,"2024-09-20","BBSS"
188,191,184,184,1188500,"2024-09-23","BBSS"
190,190,184,187,243300,"2024-09-24","BBSS"
189,200,189,195,729800,"2024-09-25","BBSS"
192,194,189,193,826100,"2024-09-26","BBSS"
193,193,188,193,1444800,"2024-09-27","BBSS"
187,193,184,188,1560600,"2024-09-30","BBSS"
188,191,184,184,757600,"2024-10-01","BBSS"
184,189,183,184,603500,"2024-10-02","BBSS"
188,189,184,184,973400,"2024-10-03","BBSS"
184,188,182,188,1282400,"2024-10-04","BBSS"
189,191,187,191,462600,"2024-10-07","BBSS"
191,197,189,189,684200,"2024-10-08","BBSS"
190,195,184,190,419900,"2024-10-09","BBSS"
193,198,190,190,676300,"2024-10-10","BBSS"
190,216,190,202,1593100,"2024-10-11","BBSS"
204,218,190,200,4826000,"2024-10-14","BBSS"
200,204,195,196,709100,"2024-10-15","BBSS"
196,204,193,202,298400,"2024-10-16","BBSS"
202,232,197,224,1337900,"2024-10-17","BBSS"
222,240,210,224,8143900,"2024-10-18","BBSS"
228,228,214,214,2868800,"2024-10-21","BBSS"
214,222,202,218,732400,"2024-10-22","BBSS"
222,224,216,224,635600,"2024-10-23","BBSS"
226,244,224,236,503500,"2024-10-24","BBSS"
236,242,224,224,4466500,"2024-10-25","BBSS"
232,248,218,222,424800,"2024-10-28","BBSS"
232,232,212,214,922200,"2024-10-29","BBSS"
210,210,204,206,1152900,"2024-10-30","BBSS"
206,222,200,216,975200,"2024-10-31","BBSS"
216,216,212,216,167500,"2024-11-01","BBSS"