"Open","High","Low","Close","Volume","Date","Emiten"
130,157,130,157,285218500,"2021-12-16","BSML"
171,208,147,153,212272300,"2021-12-17","BSML"
152,154,143,143,44465000,"2021-12-20","BSML"
142,143,133,140,24014700,"2021-12-21","BSML"
140,140,131,131,7602400,"2021-12-22","BSML"
130,153,130,140,32662900,"2021-12-23","BSML"
140,150,135,148,16541200,"2021-12-24","BSML"
149,153,142,151,13406500,"2021-12-27","BSML"
151,175,151,167,60809300,"2021-12-28","BSML"
166,199,163,184,73545100,"2021-12-29","BSML"
185,210,183,194,63802400,"2021-12-30","BSML"
195,196,181,182,18364200,"2022-01-03","BSML"
184,200,182,193,24438100,"2022-01-04","BSML"
195,254,195,246,82104600,"2022-01-05","BSML"
248,258,230,238,27693300,"2022-01-06","BSML"
240,292,238,278,50184700,"2022-01-07","BSML"
278,332,278,322,53727600,"2022-01-10","BSML"
320,366,304,316,50288900,"2022-01-11","BSML"
320,368,318,350,50179000,"2022-01-12","BSML"
356,394,350,392,40296400,"2022-01-13","BSML"
396,418,374,406,52409100,"2022-01-14","BSML"
418,418,386,392,15264900,"2022-01-17","BSML"
398,402,380,390,10599600,"2022-01-18","BSML"
390,404,384,396,12687300,"2022-01-19","BSML"
398,400,386,398,10388300,"2022-01-20","BSML"
400,416,398,412,24855400,"2022-01-21","BSML"
414,430,404,430,27163900,"2022-01-24","BSML"
430,450,426,430,27986700,"2022-01-25","BSML"
430,456,426,456,18541700,"2022-01-26","BSML"
460,476,448,472,11379500,"2022-01-27","BSML"
472,480,470,470,5804100,"2022-01-28","BSML"
470,498,442,494,33752100,"2022-01-31","BSML"
494,580,488,560,35172300,"2022-02-02","BSML"
565,585,550,580,15653900,"2022-02-03","BSML"
585,680,565,620,29439600,"2022-02-04","BSML"
620,650,610,645,7273100,"2022-02-07","BSML"
655,720,650,720,15885800,"2022-02-08","BSML"
720,720,720,720,0,"2022-02-09","BSML"
725,725,670,670,2672100,"2022-02-10","BSML"
625,625,625,625,620200,"2022-02-11","BSML"
585,585,585,585,2175400,"2022-02-14","BSML"
545,715,545,680,69782600,"2022-02-15","BSML"
685,710,635,665,30797300,"2022-02-16","BSML"
665,695,620,620,22363200,"2022-02-17","BSML"
630,640,580,580,16382200,"2022-02-18","BSML"
540,605,540,580,14490400,"2022-02-21","BSML"
580,615,570,575,10272500,"2022-02-22","BSML"
580,600,550,590,10728900,"2022-02-23","BSML"
590,595,550,550,6887200,"2022-02-24","BSML"
515,535,515,515,3169300,"2022-02-25","BSML"
480,480,480,480,647000,"2022-03-01","BSML"
448,450,448,448,626900,"2022-03-02","BSML"
418,492,418,430,9136900,"2022-03-04","BSML"
422,448,400,410,8678700,"2022-03-07","BSML"
505,505,406,408,2013200,"2022-03-08","BSML"
414,426,400,408,4886700,"2022-03-09","BSML"
408,422,408,418,3002200,"2022-03-10","BSML"
420,510,420,456,21355500,"2022-03-11","BSML"
456,456,456,456,0,"2022-03-14","BSML"
456,480,440,470,5983800,"2022-03-15","BSML"
472,505,472,488,8298700,"2022-03-16","BSML"
488,498,466,472,3750500,"2022-03-17","BSML"
474,498,462,498,7304500,"2022-03-18","BSML"
500,535,492,535,10021300,"2022-03-21","BSML"
540,585,498,575,70456900,"2022-03-22","BSML"
580,585,560,565,5714900,"2022-03-23","BSML"
565,570,535,535,6516100,"2022-03-24","BSML"
535,665,535,665,49140200,"2022-03-25","BSML"
715,810,650,675,113882900,"2022-03-28","BSML"
680,680,630,635,20989000,"2022-03-29","BSML"
640,730,630,705,55793200,"2022-03-30","BSML"
710,880,660,880,80418800,"2022-03-31","BSML"
910,1070,870,890,97906800,"2022-04-01","BSML"
890,950,860,880,16978900,"2022-04-04","BSML"
880,920,865,880,5588700,"2022-04-05","BSML"
885,1010,850,985,30305700,"2022-04-06","BSML"
995,1065,960,965,16029700,"2022-04-07","BSML"
965,995,905,965,12415300,"2022-04-08","BSML"
960,1185,955,1160,45420200,"2022-04-11","BSML"
1140,1185,1080,1130,14131600,"2022-04-12","BSML"
1130,1155,1100,1120,4230200,"2022-04-13","BSML"
1170,1400,1145,1350,36180900,"2022-04-14","BSML"
1380,1575,1305,1345,23262700,"2022-04-18","BSML"
1350,1375,1320,1340,7344600,"2022-04-19","BSML"
1350,1365,1250,1325,16155100,"2022-04-20","BSML"
1330,1400,1250,1315,19085600,"2022-04-21","BSML"
1315,1630,1295,1565,40400100,"2022-04-22","BSML"
1565,1775,1460,1465,36507600,"2022-04-25","BSML"
1485,1550,1400,1470,12276500,"2022-04-26","BSML"
1475,1810,1475,1805,27583300,"2022-04-27","BSML"
1835,2150,1740,1750,48604400,"2022-04-28","BSML"
1830,1945,1655,1790,24649400,"2022-05-09","BSML"
1775,1900,1715,1715,17437500,"2022-05-10","BSML"
1775,1840,1625,1630,19487800,"2022-05-11","BSML"
1630,1630,1520,1520,18057600,"2022-05-12","BSML"
1560,1680,1420,1420,21478000,"2022-05-13","BSML"
1540,1540,1365,1400,10915200,"2022-05-17","BSML"
1400,1615,1370,1590,18215900,"2022-05-18","BSML"
1620,1625,1480,1480,13811100,"2022-05-19","BSML"
1465,1495,1380,1385,10247400,"2022-05-20","BSML"
1375,1380,1290,1290,2754100,"2022-05-23","BSML"
1270,1335,1200,1205,22512700,"2022-05-24","BSML"
1290,1290,1130,1205,16411100,"2022-05-25","BSML"
1210,1240,1175,1230,7035000,"2022-05-27","BSML"
1230,1255,1145,1145,10258400,"2022-05-30","BSML"
1180,1215,1155,1200,7516700,"2022-05-31","BSML"
1205,1290,1160,1265,12169500,"2022-06-02","BSML"
1270,1355,1245,1350,13795400,"2022-06-03","BSML"
1400,1520,1260,1260,28097200,"2022-06-06","BSML"
1175,1265,1175,1175,11151900,"2022-06-07","BSML"
1125,1175,1095,1110,6404000,"2022-06-08","BSML"
1105,1155,1070,1145,7944200,"2022-06-09","BSML"
1145,1180,1085,1140,6619000,"2022-06-10","BSML"
1115,1135,1065,1065,3061400,"2022-06-13","BSML"
1005,1040,995,995,6929800,"2022-06-14","BSML"
1050,1070,930,930,15079600,"2022-06-15","BSML"
885,955,880,940,5846400,"2022-06-16","BSML"
895,965,880,910,6760600,"2022-06-17","BSML"
910,950,900,935,4199400,"2022-06-20","BSML"
890,980,890,960,5008800,"2022-06-21","BSML"
985,990,920,945,3269300,"2022-06-22","BSML"
930,1040,910,1040,7317800,"2022-06-23","BSML"
1040,1080,975,995,6851200,"2022-06-24","BSML"
975,1040,975,1040,5503400,"2022-06-27","BSML"
1040,1170,1020,1095,15615100,"2022-06-28","BSML"
1100,1185,1060,1185,10176000,"2022-06-29","BSML"
1190,1295,1115,1245,24468900,"2022-06-30","BSML"
1245,1255,1160,1160,8327500,"2022-07-01","BSML"
1090,1095,1080,1080,563800,"2022-07-04","BSML"
1080,1095,1005,1040,8785700,"2022-07-05","BSML"
1030,1040,975,985,4100600,"2022-07-06","BSML"
985,1045,975,1040,6010200,"2022-07-07","BSML"
1040,1065,1010,1040,5089500,"2022-07-08","BSML"
1040,1070,985,1000,4016700,"2022-07-11","BSML"
1000,1040,985,1015,3206000,"2022-07-12","BSML"
1015,1075,1000,1025,5400900,"2022-07-13","BSML"
1025,1110,1015,1050,11712200,"2022-07-14","BSML"
1080,1080,980,980,6711500,"2022-07-15","BSML"
960,985,915,950,5077700,"2022-07-18","BSML"
905,970,905,940,3109400,"2022-07-19","BSML"
945,965,895,925,2824500,"2022-07-20","BSML"
875,950,875,940,2321700,"2022-07-21","BSML"
940,965,925,965,3008700,"2022-07-22","BSML"
970,1020,955,995,5244700,"2022-07-25","BSML"
1005,1025,990,1015,2477100,"2022-07-26","BSML"
1020,1040,995,1025,3115100,"2022-07-27","BSML"
1035,1060,955,975,7361100,"2022-07-28","BSML"
985,985,940,950,2424000,"2022-07-29","BSML"
950,1020,945,955,2296800,"2022-08-01","BSML"
950,960,930,940,1396000,"2022-08-02","BSML"
950,950,935,935,566300,"2022-08-03","BSML"
945,965,925,940,2482800,"2022-08-04","BSML"
940,955,905,935,1726800,"2022-08-05","BSML"
935,950,880,920,5319800,"2022-08-08","BSML"
920,930,885,925,4030600,"2022-08-09","BSML"
930,1060,920,1035,13241900,"2022-08-10","BSML"
1040,1120,995,1070,12441000,"2022-08-11","BSML"
1250,1250,1070,1090,4849400,"2022-08-12","BSML"
1100,1150,1085,1115,3065300,"2022-08-15","BSML"
1115,1220,1045,1200,9036200,"2022-08-16","BSML"
1220,1295,1160,1175,4554400,"2022-08-18","BSML"
1175,1190,1105,1160,3516100,"2022-08-19","BSML"
1160,1160,1100,1115,1112100,"2022-08-22","BSML"
1125,1240,1075,1095,3221300,"2022-08-23","BSML"
1085,1120,1050,1095,1822200,"2022-08-24","BSML"
1090,1090,1030,1045,1815900,"2022-08-25","BSML"
1045,1075,1015,1035,1790100,"2022-08-26","BSML"
1030,1065,965,965,4831400,"2022-08-29","BSML"
960,995,945,975,1721300,"2022-08-30","BSML"
975,1000,940,975,3636400,"2022-08-31","BSML"
975,980,935,935,2051700,"2022-09-01","BSML"
935,955,920,935,1170000,"2022-09-02","BSML"
940,975,935,940,1015100,"2022-09-05","BSML"
940,970,930,935,399900,"2022-09-06","BSML"
940,950,905,920,1690100,"2022-09-07","BSML"
920,940,910,930,2306500,"2022-09-08","BSML"
930,930,905,920,1647400,"2022-09-09","BSML"
920,975,900,970,3339500,"2022-09-12","BSML"
980,1005,960,1000,2183200,"2022-09-13","BSML"
1005,1005,970,985,1068000,"2022-09-14","BSML"
985,995,965,965,619100,"2022-09-15","BSML"
965,965,900,910,2328500,"2022-09-16","BSML"
910,935,890,920,762900,"2022-09-19","BSML"
930,935,910,925,841400,"2022-09-20","BSML"
920,955,910,930,1054400,"2022-09-21","BSML"
930,955,910,920,1544000,"2022-09-22","BSML"
920,935,905,915,343200,"2022-09-23","BSML"
915,925,900,905,323400,"2022-09-26","BSML"
920,1020,895,930,3357000,"2022-09-27","BSML"
935,960,920,945,767400,"2022-09-28","BSML"
950,970,930,930,719800,"2022-09-29","BSML"
930,965,880,900,3188600,"2022-09-30","BSML"
840,930,840,905,934800,"2022-10-03","BSML"
905,925,875,875,2121200,"2022-10-04","BSML"
900,920,850,870,2587000,"2022-10-05","BSML"
820,885,820,860,2074000,"2022-10-06","BSML"
865,870,800,810,3677200,"2022-10-07","BSML"
760,860,760,845,2474600,"2022-10-10","BSML"
845,880,815,815,1453900,"2022-10-11","BSML"
795,860,760,770,2344000,"2022-10-12","BSML"
720,775,720,720,1268500,"2022-10-13","BSML"
675,745,670,670,1951200,"2022-10-14","BSML"
670,680,625,625,1366500,"2022-10-17","BSML"
585,620,585,590,1587100,"2022-10-18","BSML"
625,675,555,645,2747000,"2022-10-19","BSML"
670,685,630,645,1007100,"2022-10-20","BSML"
675,675,610,615,571000,"2022-10-21","BSML"
650,650,585,620,1101400,"2022-10-24","BSML"
650,650,590,600,342800,"2022-10-25","BSML"
605,640,600,615,609400,"2022-10-26","BSML"
620,625,590,600,1192600,"2022-10-27","BSML"
600,610,580,585,1128300,"2022-10-28","BSML"
615,615,580,585,303600,"2022-10-31","BSML"
590,625,590,600,245700,"2022-11-01","BSML"
635,635,575,580,735300,"2022-11-02","BSML"
580,715,575,600,3656100,"2022-11-03","BSML"
620,660,590,595,3185100,"2022-11-04","BSML"
570,600,555,560,2324700,"2022-11-07","BSML"
525,565,525,535,2006400,"2022-11-08","BSML"
498,540,498,525,312300,"2022-11-09","BSML"
525,525,492,494,1126900,"2022-11-10","BSML"
494,520,488,510,1084000,"2022-11-11","BSML"
515,575,498,530,1266600,"2022-11-14","BSML"
520,545,515,515,521000,"2022-11-15","BSML"
496,545,496,540,958100,"2022-11-16","BSML"
540,545,515,530,1177400,"2022-11-17","BSML"
530,555,525,525,887500,"2022-11-18","BSML"
525,525,494,498,1274900,"2022-11-21","BSML"
480,505,470,498,365000,"2022-11-22","BSML"
500,505,488,494,354800,"2022-11-23","BSML"
494,498,486,486,594800,"2022-11-24","BSML"
484,490,480,480,341000,"2022-11-25","BSML"
480,496,474,490,461800,"2022-11-28","BSML"
492,500,480,486,248800,"2022-11-29","BSML"
486,500,476,480,323800,"2022-11-30","BSML"
448,478,448,458,815300,"2022-12-01","BSML"
450,468,438,444,786600,"2022-12-02","BSML"
450,470,414,442,2343900,"2022-12-05","BSML"
515,530,450,496,11870200,"2022-12-06","BSML"
496,498,464,466,1745600,"2022-12-07","BSML"
466,482,434,458,1716400,"2022-12-08","BSML"
438,490,428,436,1829300,"2022-12-09","BSML"
418,468,418,422,799900,"2022-12-12","BSML"
434,456,418,434,779300,"2022-12-13","BSML"
418,434,418,432,382000,"2022-12-14","BSML"
416,438,416,428,262000,"2022-12-15","BSML"
410,434,410,426,197600,"2022-12-16","BSML"
428,432,418,418,529200,"2022-12-19","BSML"
410,424,408,410,431800,"2022-12-20","BSML"
400,410,394,400,621400,"2022-12-21","BSML"
390,414,384,390,2088700,"2022-12-22","BSML"
372,392,364,364,995200,"2022-12-23","BSML"
350,374,342,342,1022900,"2022-12-26","BSML"
340,356,328,334,607500,"2022-12-27","BSML"
316,338,316,336,329900,"2022-12-28","BSML"
320,344,320,334,202000,"2022-12-29","BSML"
318,346,318,346,533100,"2022-12-30","BSML"
324,346,324,346,359500,"2023-01-02","BSML"
326,346,326,346,146800,"2023-01-03","BSML"
328,346,328,340,64000,"2023-01-04","BSML"
324,346,324,328,136000,"2023-01-05","BSML"
308,364,306,322,397700,"2023-01-06","BSML"
322,330,318,322,85000,"2023-01-09","BSML"
322,326,312,314,157900,"2023-01-10","BSML"
312,322,304,312,226200,"2023-01-11","BSML"
312,318,302,302,467300,"2023-01-12","BSML"
300,350,300,316,1380100,"2023-01-13","BSML"
314,320,310,314,129500,"2023-01-16","BSML"
312,312,298,298,612100,"2023-01-17","BSML"
280,304,278,278,2310900,"2023-01-18","BSML"
274,318,260,310,7381500,"2023-01-19","BSML"
308,378,290,320,7845400,"2023-01-20","BSML"
320,368,304,348,2370000,"2023-01-24","BSML"
344,350,330,330,1668100,"2023-01-25","BSML"
336,382,318,376,7800600,"2023-01-26","BSML"
380,438,358,434,7413300,"2023-01-27","BSML"
440,505,404,422,9245600,"2023-01-30","BSML"
416,424,394,394,3949300,"2023-01-31","BSML"
388,390,368,368,2980800,"2023-02-01","BSML"
368,416,344,388,16877700,"2023-02-02","BSML"
382,388,362,362,6359900,"2023-02-03","BSML"
358,372,338,350,3397900,"2023-02-06","BSML"
356,398,350,386,5746100,"2023-02-07","BSML"
378,402,360,368,4638400,"2023-02-08","BSML"
362,376,356,364,1950700,"2023-02-09","BSML"
364,366,348,350,1537900,"2023-02-10","BSML"
350,350,326,328,9386400,"2023-02-13","BSML"
328,346,324,328,11633600,"2023-02-14","BSML"
328,332,310,320,17115200,"2023-02-15","BSML"
320,360,316,346,38456500,"2023-02-16","BSML"
352,428,336,408,22850900,"2023-02-17","BSML"
410,450,380,380,83428300,"2023-02-20","BSML"
354,370,354,354,37813100,"2023-02-21","BSML"
330,360,330,330,39736900,"2023-02-22","BSML"
310,346,310,344,27212000,"2023-02-23","BSML"
346,350,334,344,16285000,"2023-02-24","BSML"
344,344,330,332,10772800,"2023-02-27","BSML"
328,338,320,324,19111800,"2023-02-28","BSML"
324,334,320,326,16333900,"2023-03-01","BSML"
326,338,316,326,27121800,"2023-03-02","BSML"
326,334,314,332,14123600,"2023-03-03","BSML"
332,350,310,310,52088900,"2023-03-06","BSML"
310,324,302,304,18170600,"2023-03-07","BSML"
290,310,290,304,26272600,"2023-03-08","BSML"
304,316,298,310,31610900,"2023-03-09","BSML"
310,324,300,316,28383400,"2023-03-10","BSML"
316,334,306,316,17136300,"2023-03-13","BSML"
318,324,294,294,61947100,"2023-03-14","BSML"
284,300,274,274,36034600,"2023-03-15","BSML"
256,274,256,264,18927100,"2023-03-16","BSML"
248,262,246,254,2836400,"2023-03-17","BSML"
238,268,238,238,60267100,"2023-03-20","BSML"
238,244,222,222,56587600,"2023-03-21","BSML"
220,226,214,222,19598900,"2023-03-24","BSML"
224,232,216,226,46434000,"2023-03-27","BSML"
226,232,220,230,31292300,"2023-03-28","BSML"
230,236,224,236,37818800,"2023-03-29","BSML"
236,254,220,220,108149400,"2023-03-30","BSML"
206,216,206,214,66414800,"2023-03-31","BSML"
214,250,200,240,130296800,"2023-04-03","BSML"
236,254,224,230,105651100,"2023-04-04","BSML"
230,234,214,214,57597900,"2023-04-05","BSML"
208,210,200,200,66005000,"2023-04-06","BSML"
190,202,186,200,11045200,"2023-04-10","BSML"
197,200,193,200,23222000,"2023-04-11","BSML"
198,204,191,191,27556400,"2023-04-12","BSML"
178,197,178,178,60111400,"2023-04-13","BSML"
171,187,167,175,10293600,"2023-04-14","BSML"
163,176,163,164,41083200,"2023-04-17","BSML"
153,163,153,153,10090000,"2023-04-18","BSML"
153,158,146,158,4755600,"2023-04-26","BSML"
157,157,150,154,3914800,"2023-04-27","BSML"
154,154,150,151,2050000,"2023-04-28","BSML"
142,155,142,151,68698600,"2023-05-02","BSML"
142,153,142,148,30137000,"2023-05-03","BSML"
148,159,145,159,56333800,"2023-05-04","BSML"
160,160,150,150,28115400,"2023-05-05","BSML"
152,152,147,147,3716900,"2023-05-08","BSML"
147,153,142,151,73393500,"2023-05-09","BSML"
152,154,148,150,46160000,"2023-05-10","BSML"
150,151,147,148,17141600,"2023-05-11","BSML"
148,151,143,144,16683400,"2023-05-12","BSML"
144,147,142,144,36471500,"2023-05-15","BSML"
135,147,135,141,37613100,"2023-05-16","BSML"
141,155,141,149,88764000,"2023-05-17","BSML"
150,163,144,159,177121100,"2023-05-19","BSML"
159,166,152,163,85951900,"2023-05-22","BSML"
163,171,158,168,96590500,"2023-05-23","BSML"
169,191,157,157,261037800,"2023-05-24","BSML"
147,147,147,147,2559100,"2023-05-25","BSML"
137,148,137,147,43228800,"2023-05-26","BSML"
148,149,141,144,37177600,"2023-05-29","BSML"
146,147,134,140,80951300,"2023-05-30","BSML"
139,151,135,151,63337500,"2023-05-31","BSML"
151,162,150,160,22470100,"2023-06-05","BSML"
160,161,139,145,29316500,"2023-06-06","BSML"
143,165,142,150,122534900,"2023-06-07","BSML"
150,168,147,162,88062500,"2023-06-08","BSML"
162,168,142,149,121816600,"2023-06-09","BSML"
150,162,148,159,32972000,"2023-06-12","BSML"
160,214,159,200,243274800,"2023-06-13","BSML"
202,204,173,188,68581600,"2023-06-14","BSML"
188,208,174,200,105678200,"2023-06-15","BSML"
202,202,180,182,37675500,"2023-06-16","BSML"
182,195,181,188,64624400,"2023-06-19","BSML"
188,199,186,188,58908100,"2023-06-20","BSML"
188,196,174,175,87722700,"2023-06-21","BSML"
176,179,172,172,20207300,"2023-06-22","BSML"
173,177,168,174,24573200,"2023-06-23","BSML"
174,178,170,170,35968500,"2023-06-26","BSML"
170,175,158,160,28457300,"2023-06-27","BSML"
160,169,147,157,63129400,"2023-07-03","BSML"
157,163,157,159,39767400,"2023-07-04","BSML"
159,170,159,161,34601400,"2023-07-05","BSML"
161,164,156,156,30139200,"2023-07-06","BSML"
157,161,153,153,29716900,"2023-07-07","BSML"
137,157,137,153,32607400,"2023-07-10","BSML"
153,158,153,153,50737700,"2023-07-11","BSML"
153,156,150,152,39999000,"2023-07-12","BSML"
153,154,148,152,25171600,"2023-07-13","BSML"
152,158,150,152,52934100,"2023-07-14","BSML"
152,154,150,151,31673100,"2023-07-17","BSML"
151,154,144,147,70032300,"2023-07-18","BSML"
145,150,145,145,29838500,"2023-07-20","BSML"
146,150,141,141,35639700,"2023-07-21","BSML"
126,149,126,144,37020000,"2023-07-24","BSML"
145,149,142,143,39346500,"2023-07-25","BSML"
145,147,142,146,55737800,"2023-07-26","BSML"
147,157,146,155,52410900,"2023-07-27","BSML"
156,160,151,158,86703900,"2023-07-28","BSML"
158,162,153,159,59851000,"2023-07-31","BSML"
159,164,156,161,71712100,"2023-08-01","BSML"
161,163,156,161,53616200,"2023-08-02","BSML"
161,162,156,157,34267200,"2023-08-03","BSML"
157,161,154,158,41763900,"2023-08-04","BSML"
158,164,153,158,49969700,"2023-08-07","BSML"
159,170,156,170,47792400,"2023-08-08","BSML"
171,186,169,181,37768500,"2023-08-09","BSML"
181,196,171,188,54148800,"2023-08-10","BSML"
189,210,182,210,77314800,"2023-08-11","BSML"
210,262,199,260,74540000,"2023-08-14","BSML"
262,302,232,250,92502500,"2023-08-15","BSML"
250,266,218,226,29203200,"2023-08-16","BSML"
210,240,210,230,16189200,"2023-08-18","BSML"
230,250,204,206,28006700,"2023-08-21","BSML"
208,218,190,210,24911200,"2023-08-22","BSML"
212,224,199,204,27681800,"2023-08-23","BSML"
204,210,198,199,18316400,"2023-08-24","BSML"
199,204,191,192,22052900,"2023-08-25","BSML"
192,196,181,194,24506500,"2023-08-28","BSML"
194,218,189,218,79022100,"2023-08-29","BSML"
220,238,206,228,85593100,"2023-08-30","BSML"
230,232,210,218,19387400,"2023-08-31","BSML"
218,226,210,210,24172500,"2023-09-01","BSML"
208,218,196,200,21267100,"2023-09-04","BSML"
204,206,196,196,24973600,"2023-09-05","BSML"
196,206,195,197,14728300,"2023-09-06","BSML"
197,200,194,197,30231700,"2023-09-07","BSML"
197,199,194,195,32584200,"2023-09-08","BSML"
195,210,192,206,39582100,"2023-09-11","BSML"
208,208,198,200,35698700,"2023-09-12","BSML"
200,202,197,198,27667000,"2023-09-13","BSML"
199,208,196,196,34280000,"2023-09-14","BSML"
198,199,194,196,26658100,"2023-09-15","BSML"
194,200,194,196,30288600,"2023-09-18","BSML"
196,197,186,187,27834700,"2023-09-19","BSML"
187,195,183,188,26796000,"2023-09-20","BSML"
190,200,185,190,37356800,"2023-09-21","BSML"
190,192,186,187,28041200,"2023-09-22","BSML"
187,189,184,185,29413900,"2023-09-25","BSML"
186,187,176,178,27386800,"2023-09-26","BSML"
178,181,171,180,35316700,"2023-09-27","BSML"
180,184,175,177,24983700,"2023-09-29","BSML"
177,178,171,171,37496900,"2023-10-02","BSML"
171,173,160,160,41535800,"2023-10-03","BSML"
163,175,153,165,69911800,"2023-10-04","BSML"
166,167,160,166,31236400,"2023-10-05","BSML"
166,170,165,169,31968100,"2023-10-06","BSML"
171,195,169,190,83953100,"2023-10-09","BSML"
190,206,175,176,92394600,"2023-10-10","BSML"
176,179,169,169,34858300,"2023-10-11","BSML"
170,173,166,170,37289700,"2023-10-12","BSML"
170,171,167,168,35948300,"2023-10-13","BSML"
167,171,163,168,45668500,"2023-10-16","BSML"
170,173,162,168,39652000,"2023-10-17","BSML"
169,171,168,168,33564100,"2023-10-18","BSML"
168,169,164,164,32490800,"2023-10-19","BSML"
164,164,156,157,35987200,"2023-10-20","BSML"
158,158,152,155,32634300,"2023-10-23","BSML"
155,162,152,157,35926600,"2023-10-24","BSML"
158,163,156,157,38619500,"2023-10-25","BSML"
157,159,148,153,35040600,"2023-10-26","BSML"
153,156,149,152,33174800,"2023-10-27","BSML"
154,170,152,155,46165900,"2023-10-30","BSML"
156,159,152,154,34623600,"2023-10-31","BSML"
155,156,148,150,41795400,"2023-11-01","BSML"
150,153,144,152,48022900,"2023-11-02","BSML"
154,186,152,184,94210300,"2023-11-03","BSML"
186,208,170,175,118135300,"2023-11-06","BSML"
176,192,173,184,52722600,"2023-11-07","BSML"
185,185,178,184,30727000,"2023-11-08","BSML"
184,187,176,180,33267200,"2023-11-09","BSML"
178,182,167,167,32233900,"2023-11-10","BSML"
175,175,160,169,39261100,"2023-11-13","BSML"
171,171,161,162,51362700,"2023-11-14","BSML"
162,172,157,171,40785000,"2023-11-15","BSML"
171,173,167,170,33259700,"2023-11-16","BSML"
170,181,168,175,31144900,"2023-11-17","BSML"
177,178,163,164,35480200,"2023-11-20","BSML"
164,170,160,170,35556100,"2023-11-21","BSML"
172,174,168,172,32008000,"2023-11-22","BSML"
172,175,163,170,93051100,"2023-11-23","BSML"
170,173,163,168,48139300,"2023-11-24","BSML"
168,172,166,169,61961300,"2023-11-27","BSML"
168,174,163,166,39186500,"2023-11-28","BSML"
166,166,161,163,13355300,"2023-11-29","BSML"
164,166,162,162,93192200,"2023-11-30","BSML"
162,164,156,157,24436000,"2023-12-01","BSML"
157,161,144,150,61727300,"2023-12-04","BSML"
151,157,148,157,48995200,"2023-12-05","BSML"
157,160,147,151,35485200,"2023-12-06","BSML"
151,158,149,156,40364700,"2023-12-07","BSML"
157,161,154,159,91950900,"2023-12-08","BSML"
162,164,159,163,80382200,"2023-12-11","BSML"
164,166,143,150,44866700,"2023-12-12","BSML"
150,157,149,153,122772400,"2023-12-13","BSML"
155,160,152,155,145790200,"2023-12-14","BSML"
155,155,146,150,133549900,"2023-12-15","BSML"
107,159,107,158,244495000,"2023-12-18","BSML"
158,164,156,160,128867700,"2023-12-19","BSML"
165,172,160,172,157478400,"2023-12-20","BSML"
175,188,162,165,115998100,"2023-12-21","BSML"
168,183,166,179,123744900,"2023-12-22","BSML"
180,185,169,170,31064200,"2023-12-27","BSML"
171,182,161,162,78496000,"2023-12-28","BSML"
164,164,151,151,17811200,"2023-12-29","BSML"
152,154,147,150,40403100,"2024-01-02","BSML"
151,151,146,150,78890400,"2024-01-03","BSML"
152,157,148,157,22884800,"2024-01-04","BSML"
158,162,157,161,150340500,"2024-01-05","BSML"
161,163,154,154,7926700,"2024-01-08","BSML"
154,154,150,150,3147100,"2024-01-09","BSML"
151,154,150,151,1648400,"2024-01-10","BSML"
149,153,148,151,37338700,"2024-01-11","BSML"
152,155,148,154,42574600,"2024-01-12","BSML"
154,154,154,154,0,"2024-01-15","BSML"
158,164,154,163,50099700,"2024-01-16","BSML"
164,177,162,170,74860300,"2024-01-17","BSML"
172,181,157,178,61327200,"2024-01-18","BSML"
178,198,178,189,35961600,"2024-01-19","BSML"
189,197,177,192,44834600,"2024-01-22","BSML"
193,202,189,202,38627900,"2024-01-23","BSML"
204,210,195,206,29909300,"2024-01-24","BSML"
208,218,196,218,29538400,"2024-01-25","BSML"
220,224,210,210,21446500,"2024-01-26","BSML"
210,218,196,204,23585000,"2024-01-29","BSML"
204,216,204,216,26856300,"2024-01-30","BSML"
216,216,208,210,14847000,"2024-01-31","BSML"
210,212,200,202,25278300,"2024-02-01","BSML"
202,210,197,202,29187000,"2024-02-02","BSML"
200,210,198,200,16402900,"2024-02-05","BSML"
200,208,200,204,23521300,"2024-02-06","BSML"
206,212,204,208,25008600,"2024-02-07","BSML"
210,246,210,240,168612100,"2024-02-12","BSML"
240,244,199,199,37551400,"2024-02-13","BSML"
199,224,199,220,131609400,"2024-02-15","BSML"
220,230,200,200,19456100,"2024-02-16","BSML"
200,210,200,204,17185200,"2024-02-19","BSML"
204,208,200,202,16802600,"2024-02-20","BSML"
206,212,202,212,64465700,"2024-02-21","BSML"
214,218,212,212,12696200,"2024-02-22","BSML"
212,220,212,218,15095800,"2024-02-23","BSML"
218,220,200,200,14610100,"2024-02-26","BSML"
206,226,189,208,30337100,"2024-02-27","BSML"
210,216,204,206,9946400,"2024-02-28","BSML"
208,208,198,198,13578800,"2024-02-29","BSML"
198,208,198,202,20039000,"2024-03-01","BSML"
202,202,185,185,17374900,"2024-03-04","BSML"
187,187,178,178,5727200,"2024-03-05","BSML"
180,180,160,161,21611800,"2024-03-06","BSML"
162,165,155,160,15000800,"2024-03-07","BSML"
161,163,156,156,8094900,"2024-03-08","BSML"
156,168,155,164,48179200,"2024-03-13","BSML"
165,167,156,156,16742000,"2024-03-14","BSML"
157,160,157,157,6862000,"2024-03-15","BSML"
157,159,152,152,7209700,"2024-03-18","BSML"
153,154,148,148,12279400,"2024-03-19","BSML"
149,154,148,150,19165600,"2024-03-20","BSML"
150,155,148,152,41346900,"2024-03-21","BSML"
151,158,150,157,36738600,"2024-03-22","BSML"
157,157,157,157,0,"2024-03-25","BSML"
157,157,157,157,0,"2024-03-26","BSML"
156,163,154,160,39702000,"2024-03-27","BSML"
160,166,160,163,189972100,"2024-03-28","BSML"
164,171,163,169,140478800,"2024-04-01","BSML"
170,175,169,174,50630600,"2024-04-02","BSML"
174,183,163,171,37147800,"2024-04-03","BSML"
178,180,172,177,31248100,"2024-04-04","BSML"
179,182,175,177,7933000,"2024-04-05","BSML"
177,177,151,153,22987400,"2024-04-16","BSML"
153,153,137,140,28662700,"2024-04-17","BSML"
140,146,138,143,12838000,"2024-04-18","BSML"
144,149,138,147,96500800,"2024-04-19","BSML"
148,152,148,151,186074500,"2024-04-22","BSML"
152,154,144,145,15385700,"2024-04-23","BSML"
145,150,141,142,16454900,"2024-04-24","BSML"
145,145,134,140,29281700,"2024-04-25","BSML"
141,146,135,144,45486000,"2024-04-26","BSML"
145,151,137,141,28917100,"2024-04-29","BSML"
141,143,138,141,47191300,"2024-04-30","BSML"
141,146,140,144,253708600,"2024-05-02","BSML"
144,147,144,145,4453000,"2024-05-03","BSML"
145,146,138,141,35035300,"2024-05-06","BSML"
140,143,139,143,43409500,"2024-05-07","BSML"
143,143,138,140,33070200,"2024-05-08","BSML"
140,141,138,140,35754500,"2024-05-13","BSML"
139,142,139,140,148069200,"2024-05-14","BSML"
143,149,141,142,20476900,"2024-05-15","BSML"
142,144,140,142,16162600,"2024-05-16","BSML"
143,143,140,140,11919200,"2024-05-17","BSML"
141,142,138,140,41323100,"2024-05-20","BSML"
140,143,137,142,37041800,"2024-05-21","BSML"
142,144,137,140,82032100,"2024-05-22","BSML"
140,142,135,141,89801600,"2024-05-27","BSML"
140,146,113,118,105151900,"2024-05-28","BSML"
98,116,98,98,32143800,"2024-05-29","BSML"
98,102,97,100,7923500,"2024-05-30","BSML"
100,105,97,99,6301800,"2024-05-31","BSML"
89,102,89,101,203851600,"2024-06-03","BSML"
101,104,101,101,12873400,"2024-06-04","BSML"
101,106,100,102,21195600,"2024-06-05","BSML"
102,103,99,100,2876100,"2024-06-06","BSML"
100,120,100,107,12739000,"2024-06-07","BSML"
107,107,104,104,1376900,"2024-06-10","BSML"
104,107,104,107,2890800,"2024-06-11","BSML"
107,120,107,117,21217700,"2024-06-12","BSML"
118,118,107,112,13823900,"2024-06-13","BSML"
112,115,112,114,87830000,"2024-06-14","BSML"
115,117,108,114,35721200,"2024-06-19","BSML"
114,117,113,115,4678800,"2024-06-20","BSML"
115,118,113,116,79448000,"2024-06-21","BSML"
116,122,113,121,26470800,"2024-06-24","BSML"
121,124,121,121,16394700,"2024-06-25","BSML"
121,126,115,119,27453700,"2024-06-26","BSML"
117,122,117,120,92946400,"2024-06-27","BSML"
121,123,121,121,20787600,"2024-06-28","BSML"
122,123,121,121,15057200,"2024-07-01","BSML"
122,124,122,124,33652000,"2024-07-02","BSML"
124,126,123,123,10066300,"2024-07-03","BSML"
125,131,120,122,11314800,"2024-07-04","BSML"
122,126,122,124,7175700,"2024-07-05","BSML"
125,126,121,123,32304500,"2024-07-08","BSML"
123,123,115,117,10565900,"2024-07-09","BSML"
117,124,113,121,26967000,"2024-07-10","BSML"
121,121,116,118,9113800,"2024-07-11","BSML"
118,118,113,113,9366800,"2024-07-12","BSML"
114,114,109,109,8974700,"2024-07-15","BSML"
109,113,108,111,17566600,"2024-07-16","BSML"
111,113,108,112,8174500,"2024-07-17","BSML"
112,116,110,113,19784800,"2024-07-18","BSML"
114,114,111,112,4981300,"2024-07-19","BSML"
113,113,110,110,16591600,"2024-07-22","BSML"
110,111,109,109,6178900,"2024-07-23","BSML"
110,110,106,107,17180100,"2024-07-24","BSML"
107,108,103,105,5813600,"2024-07-25","BSML"
105,114,104,113,75786000,"2024-07-26","BSML"
113,121,113,119,96611500,"2024-07-29","BSML"
120,122,94,110,109968200,"2024-07-30","BSML"
109,110,102,109,33840600,"2024-07-31","BSML"
109,110,105,108,42535800,"2024-08-01","BSML"
109,111,109,111,117420700,"2024-08-02","BSML"
113,113,108,112,34331200,"2024-08-05","BSML"
115,116,112,114,125037900,"2024-08-06","BSML"
116,118,114,116,60764800,"2024-08-07","BSML"
116,116,114,116,20935100,"2024-08-08","BSML"
116,118,116,117,29736500,"2024-08-09","BSML"
118,120,118,118,24541600,"2024-08-12","BSML"
119,119,118,119,26593000,"2024-08-13","BSML"
118,120,112,117,3228800,"2024-08-14","BSML"
117,118,108,113,32168700,"2024-08-15","BSML"
113,113,110,111,28860600,"2024-08-16","BSML"
112,114,109,112,55423600,"2024-08-19","BSML"
113,117,111,112,76699600,"2024-08-20","BSML"
112,112,110,110,27893900,"2024-08-21","BSML"
111,112,109,110,1080500,"2024-08-22","BSML"
111,112,105,107,55184200,"2024-08-23","BSML"
107,109,106,108,32530200,"2024-08-26","BSML"
108,109,105,106,33317300,"2024-08-27","BSML"
107,107,104,106,28026800,"2024-08-28","BSML"
106,107,104,104,29983200,"2024-08-29","BSML"
106,106,103,106,20444400,"2024-08-30","BSML"
106,106,100,104,35668200,"2024-09-02","BSML"
104,104,102,104,25557000,"2024-09-03","BSML"
103,104,102,103,1082400,"2024-09-04","BSML"
103,105,102,104,36197700,"2024-09-05","BSML"
105,106,102,104,16714700,"2024-09-06","BSML"
104,105,102,103,12670200,"2024-09-09","BSML"
104,104,102,103,16913600,"2024-09-10","BSML"
104,105,102,102,26698400,"2024-09-11","BSML"
103,106,100,103,35374500,"2024-09-12","BSML"
103,105,101,103,17863300,"2024-09-13","BSML"
103,107,103,104,46591100,"2024-09-17","BSML"
105,108,103,105,62455600,"2024-09-18","BSML"
106,107,104,105,32531300,"2024-09-19","BSML"
105,106,102,104,28073700,"2024-09-20","BSML"
105,105,101,102,37985700,"2024-09-23","BSML"
102,104,101,102,21495100,"2024-09-24","BSML"
102,105,102,104,35703600,"2024-09-25","BSML"
105,106,102,103,34806000,"2024-09-26","BSML"
103,108,102,102,13063600,"2024-09-27","BSML"
102,104,100,103,58993600,"2024-09-30","BSML"
102,104,101,104,20543000,"2024-10-01","BSML"
104,104,101,101,22893800,"2024-10-02","BSML"
101,103,101,102,23610700,"2024-10-03","BSML"
101,102,99,100,13253000,"2024-10-04","BSML"
100,101,99,101,46660400,"2024-10-07","BSML"
102,102,100,101,22171800,"2024-10-08","BSML"
101,102,99,99,15968200,"2024-10-09","BSML"
101,104,100,104,255026700,"2024-10-10","BSML"
104,107,101,103,47350000,"2024-10-11","BSML"
103,105,103,104,86063900,"2024-10-14","BSML"
105,107,104,106,162197100,"2024-10-15","BSML"
109,109,106,109,213707600,"2024-10-16","BSML"
109,110,104,106,76440400,"2024-10-17","BSML"
106,108,106,107,144209300,"2024-10-18","BSML"
108,117,108,116,101182300,"2024-10-21","BSML"
117,120,109,112,70887000,"2024-10-22","BSML"
113,115,111,113,109870500,"2024-10-23","BSML"
114,117,112,112,67175000,"2024-10-24","BSML"
113,116,112,114,68243200,"2024-10-25","BSML"
115,117,114,115,53308600,"2024-10-28","BSML"
116,117,115,117,96701800,"2024-10-29","BSML"
117,118,117,117,31252400,"2024-10-30","BSML"
117,122,117,122,99824100,"2024-10-31","BSML"
122,127,122,125,36814500,"2024-11-01","BSML"