"Open","High","Low","Close","Volume","Date","Emiten"
192.30061340332,214.489151000977,187.123291015625,199.696792602539,17121140,"2014-01-16","BINA"
199.696792602539,203.394882202148,191.561004638672,197.477951049805,1192643,"2014-01-17","BINA"
192.30061340332,199.696792602539,192.30061340332,192.30061340332,587871,"2014-01-20","BINA"
196.738327026367,198.957183837891,195.99870300293,198.217559814453,334632,"2014-01-21","BINA"
194.519470214844,195.259094238281,193.040237426758,194.519470214844,287580,"2014-01-22","BINA"
197.477951049805,197.477951049805,193.040237426758,195.259094238281,57191,"2014-01-23","BINA"
194.519470214844,195.259094238281,193.040237426758,194.519470214844,115600,"2014-01-24","BINA"
193.040237426758,196.738327026367,187.123291015625,196.738327026367,390607,"2014-01-27","BINA"
191.561004638672,198.217559814453,191.561004638672,198.217559814453,113572,"2014-01-28","BINA"
198.217559814453,198.217559814453,192.30061340332,198.217559814453,67872,"2014-01-29","BINA"
197.477951049805,198.217559814453,197.477951049805,198.217559814453,33125,"2014-01-30","BINA"
198.217559814453,198.217559814453,195.259094238281,198.217559814453,22308,"2014-02-03","BINA"
201.176025390625,201.176025390625,195.99870300293,201.176025390625,487684,"2014-02-04","BINA"
199.696792602539,199.696792602539,198.217559814453,198.217559814453,39344,"2014-02-05","BINA"
197.477951049805,198.957183837891,197.477951049805,198.957183837891,58949,"2014-02-06","BINA"
198.957183837891,198.957183837891,198.957183837891,198.957183837891,0,"2014-02-07","BINA"
196.738327026367,199.696792602539,194.519470214844,197.477951049805,205781,"2014-02-10","BINA"
197.477951049805,201.176025390625,194.519470214844,194.519470214844,121954,"2014-02-11","BINA"
192.30061340332,197.477951049805,188.602523803711,197.477951049805,21227,"2014-02-12","BINA"
197.477951049805,201.915649414062,197.477951049805,198.957183837891,45293,"2014-02-13","BINA"
200.436416625977,200.436416625977,194.519470214844,200.436416625977,15278,"2014-02-14","BINA"
198.217559814453,198.217559814453,195.99870300293,195.99870300293,24472,"2014-02-17","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,5408,"2014-02-18","BINA"
184.904449462891,199.696792602539,177.508270263672,177.508270263672,1022284,"2014-02-19","BINA"
178.24787902832,192.30061340332,177.508270263672,177.508270263672,1467514,"2014-02-20","BINA"
181.206359863281,183.425201416016,178.24787902832,178.987503051758,11086,"2014-02-21","BINA"
184.904449462891,188.602523803711,184.904449462891,184.904449462891,55298,"2014-02-24","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,24336,"2014-02-25","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,4056,"2014-02-26","BINA"
185.644058227539,185.644058227539,185.644058227539,185.644058227539,676,"2014-02-27","BINA"
185.644058227539,185.644058227539,185.644058227539,185.644058227539,6760,"2014-02-28","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,13520,"2014-03-03","BINA"
178.24787902832,178.24787902832,178.24787902832,178.24787902832,270,"2014-03-04","BINA"
178.24787902832,178.24787902832,178.24787902832,178.24787902832,946,"2014-03-05","BINA"
190.081771850586,190.081771850586,178.24787902832,178.24787902832,3650,"2014-03-06","BINA"
178.24787902832,178.24787902832,178.24787902832,178.24787902832,135,"2014-03-07","BINA"
178.24787902832,178.24787902832,178.24787902832,178.24787902832,1352,"2014-03-10","BINA"
178.24787902832,178.24787902832,178.24787902832,178.24787902832,0,"2014-03-11","BINA"
178.24787902832,190.821380615234,178.24787902832,190.821380615234,5137,"2014-03-12","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-03-13","BINA"
178.24787902832,192.30061340332,178.24787902832,192.30061340332,33936,"2014-03-14","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-03-17","BINA"
198.217559814453,198.217559814453,195.99870300293,195.99870300293,82069,"2014-03-18","BINA"
198.217559814453,198.217559814453,193.779861450195,193.779861450195,405,"2014-03-19","BINA"
188.602523803711,193.779861450195,188.602523803711,193.779861450195,35694,"2014-03-20","BINA"
193.779861450195,195.99870300293,193.779861450195,195.99870300293,28257,"2014-03-21","BINA"
195.259094238281,195.259094238281,195.259094238281,195.259094238281,14196,"2014-03-24","BINA"
197.477951049805,197.477951049805,197.477951049805,197.477951049805,1352,"2014-03-25","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,40561,"2014-03-26","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,1352,"2014-03-27","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-03-28","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-04-01","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,676,"2014-04-02","BINA"
195.99870300293,195.99870300293,181.206359863281,181.206359863281,64357,"2014-04-03","BINA"
183.425201416016,192.30061340332,183.425201416016,192.30061340332,270,"2014-04-04","BINA"
191.561004638672,191.561004638672,191.561004638672,191.561004638672,27040,"2014-04-07","BINA"
191.561004638672,192.30061340332,191.561004638672,191.561004638672,17576,"2014-04-08","BINA"
191.561004638672,191.561004638672,191.561004638672,191.561004638672,0,"2014-04-09","BINA"
195.99870300293,195.99870300293,191.561004638672,192.30061340332,14331,"2014-04-10","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,6895,"2014-04-11","BINA"
191.561004638672,192.30061340332,179.727111816406,179.727111816406,29745,"2014-04-14","BINA"
191.561004638672,192.30061340332,191.561004638672,192.30061340332,270,"2014-04-15","BINA"
178.24787902832,184.904449462891,178.24787902832,184.904449462891,811,"2014-04-16","BINA"
178.24787902832,184.904449462891,178.24787902832,184.904449462891,82204,"2014-04-17","BINA"
187.862915039062,187.862915039062,179.727111816406,187.862915039062,1622,"2014-04-21","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,0,"2014-04-22","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,0,"2014-04-23","BINA"
187.862915039062,187.862915039062,187.123291015625,187.123291015625,20280,"2014-04-24","BINA"
178.24787902832,187.123291015625,178.24787902832,187.123291015625,1487,"2014-04-25","BINA"
177.508270263672,184.904449462891,175.289413452148,184.904449462891,20010,"2014-04-28","BINA"
190.821380615234,190.821380615234,181.206359863281,181.206359863281,70712,"2014-04-29","BINA"
181.206359863281,184.904449462891,181.206359863281,184.904449462891,162381,"2014-04-30","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,70982,"2014-05-02","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,135,"2014-05-05","BINA"
178.24787902832,194.519470214844,178.24787902832,194.519470214844,405,"2014-05-06","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,12303,"2014-05-07","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-05-08","BINA"
181.206359863281,194.519470214844,181.206359863281,194.519470214844,270,"2014-05-09","BINA"
193.779861450195,193.779861450195,193.779861450195,193.779861450195,405,"2014-05-12","BINA"
194.519470214844,195.259094238281,181.94596862793,195.259094238281,23390,"2014-05-13","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,1081,"2014-05-14","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,135,"2014-05-16","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-05-19","BINA"
195.99870300293,195.99870300293,194.519470214844,195.99870300293,540,"2014-05-20","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,0,"2014-05-21","BINA"
193.779861450195,193.779861450195,193.779861450195,193.779861450195,1352,"2014-05-22","BINA"
194.519470214844,194.519470214844,193.779861450195,194.519470214844,405,"2014-05-23","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-05-26","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-05-28","BINA"
195.99870300293,195.99870300293,193.779861450195,195.99870300293,1216,"2014-05-30","BINA"
194.519470214844,194.519470214844,181.206359863281,194.519470214844,1622,"2014-06-02","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-06-03","BINA"
194.519470214844,194.519470214844,193.779861450195,194.519470214844,811,"2014-06-04","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-06-05","BINA"
194.519470214844,194.519470214844,194.519470214844,194.519470214844,0,"2014-06-06","BINA"
191.561004638672,192.30061340332,181.206359863281,191.561004638672,19199,"2014-06-09","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,1216,"2014-06-10","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-06-11","BINA"
191.561004638672,191.561004638672,176.768646240234,191.561004638672,270,"2014-06-12","BINA"
191.561004638672,191.561004638672,177.508270263672,191.561004638672,6895,"2014-06-13","BINA"
190.821380615234,190.821380615234,177.508270263672,190.821380615234,5813,"2014-06-16","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-17","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-18","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-19","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-20","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-23","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-06-24","BINA"
181.206359863281,184.904449462891,177.508270263672,181.206359863281,141424,"2014-06-25","BINA"
184.904449462891,184.904449462891,177.508270263672,184.904449462891,145480,"2014-06-26","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,0,"2014-06-27","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,6895,"2014-06-30","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,0,"2014-07-01","BINA"
175.289413452148,175.289413452148,175.289413452148,175.289413452148,6219,"2014-07-02","BINA"
190.821380615234,190.821380615234,181.206359863281,190.821380615234,30556,"2014-07-03","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-07-04","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-07-07","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-07-08","BINA"
190.821380615234,190.821380615234,190.821380615234,190.821380615234,0,"2014-07-09","BINA"
173.810180664062,173.810180664062,173.810180664062,173.810180664062,3109,"2014-07-10","BINA"
184.904449462891,188.602523803711,184.904449462891,184.904449462891,12303,"2014-07-11","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,135,"2014-07-14","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,0,"2014-07-15","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,0,"2014-07-16","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,135,"2014-07-17","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-07-18","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-07-21","BINA"
188.602523803711,188.602523803711,184.904449462891,188.602523803711,1487,"2014-07-22","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-07-23","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-07-24","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-07-25","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-04","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-05","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-06","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-07","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,135,"2014-08-08","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-11","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-12","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-13","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,946,"2014-08-14","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,1487,"2014-08-15","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,8653,"2014-08-18","BINA"
187.862915039062,188.602523803711,187.862915039062,187.862915039062,26364,"2014-08-19","BINA"
188.602523803711,188.602523803711,187.862915039062,188.602523803711,67602,"2014-08-20","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,135,"2014-08-21","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,14196,"2014-08-22","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,0,"2014-08-25","BINA"
187.862915039062,187.862915039062,187.862915039062,187.862915039062,13520,"2014-08-26","BINA"
188.602523803711,188.602523803711,184.904449462891,188.602523803711,12303,"2014-08-27","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2014-08-28","BINA"
199.696792602539,199.696792602539,188.602523803711,199.696792602539,59625,"2014-08-29","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-01","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-02","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-03","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-04","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,17441,"2014-09-05","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,24066,"2014-09-08","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-09","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-10","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-11","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2014-09-12","BINA"
204.134506225586,204.134506225586,198.957183837891,204.134506225586,288257,"2014-09-15","BINA"
213.009918212891,213.009918212891,204.874114990234,213.009918212891,14602,"2014-09-16","BINA"
213.009918212891,213.009918212891,213.009918212891,213.009918212891,0,"2014-09-17","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,3515,"2014-09-18","BINA"
207.092971801758,213.009918212891,207.092971801758,207.092971801758,811,"2014-09-19","BINA"
204.874114990234,204.874114990234,204.874114990234,204.874114990234,135,"2014-09-22","BINA"
213.009918212891,213.009918212891,213.009918212891,213.009918212891,135,"2014-09-23","BINA"
195.99870300293,206.353363037109,195.99870300293,195.99870300293,527975,"2014-09-24","BINA"
184.904449462891,199.696792602539,184.904449462891,184.904449462891,435765,"2014-09-25","BINA"
181.206359863281,188.602523803711,181.206359863281,181.206359863281,487008,"2014-09-26","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,135,"2014-09-29","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,26905,"2014-09-30","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,270,"2014-10-01","BINA"
207.092971801758,210.051452636719,207.092971801758,207.092971801758,2704,"2014-10-02","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-10-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-10-06","BINA"
206.353363037109,206.353363037109,199.696792602539,206.353363037109,2839,"2014-10-07","BINA"
210.791061401367,212.270294189453,207.092971801758,210.791061401367,405,"2014-10-08","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2014-10-09","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2014-10-10","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2014-10-13","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2014-10-14","BINA"
199.696792602539,199.696792602539,192.30061340332,199.696792602539,7165,"2014-10-15","BINA"
199.696792602539,199.696792602539,177.508270263672,199.696792602539,5408,"2014-10-16","BINA"
209.311828613281,209.311828613281,207.092971801758,209.311828613281,4732,"2014-10-17","BINA"
209.311828613281,209.311828613281,209.311828613281,209.311828613281,0,"2014-10-20","BINA"
206.353363037109,206.353363037109,199.696792602539,206.353363037109,1892,"2014-10-21","BINA"
199.696792602539,209.311828613281,199.696792602539,199.696792602539,178335,"2014-10-22","BINA"
207.092971801758,209.311828613281,207.092971801758,207.092971801758,405,"2014-10-23","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-10-24","BINA"
206.353363037109,206.353363037109,206.353363037109,206.353363037109,135,"2014-10-27","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,540,"2014-10-28","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-10-29","BINA"
207.092971801758,207.092971801758,206.353363037109,207.092971801758,1622,"2014-10-30","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-10-31","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-11-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-11-04","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-11-05","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2014-11-06","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,676,"2014-11-07","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,4056,"2014-11-10","BINA"
177.508270263672,178.24787902832,177.508270263672,177.508270263672,67602,"2014-11-11","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,99375,"2014-11-12","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,0,"2014-11-13","BINA"
192.30061340332,192.30061340332,162.715911865234,192.30061340332,27987,"2014-11-14","BINA"
192.30061340332,199.696792602539,178.24787902832,192.30061340332,68819,"2014-11-17","BINA"
192.30061340332,192.30061340332,177.508270263672,192.30061340332,62059,"2014-11-18","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,270,"2014-11-19","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,47321,"2014-11-20","BINA"
177.508270263672,177.508270263672,177.508270263672,177.508270263672,0,"2014-11-21","BINA"
192.30061340332,192.30061340332,178.24787902832,192.30061340332,8653,"2014-11-24","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-11-25","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-11-26","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-11-27","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,108163,"2014-11-28","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-01","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-02","BINA"
192.30061340332,195.259094238281,192.30061340332,195.259094238281,2568,"2014-12-03","BINA"
195.259094238281,195.259094238281,195.259094238281,195.259094238281,0,"2014-12-04","BINA"
207.092971801758,207.092971801758,192.30061340332,206.353363037109,3109,"2014-12-05","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,1352,"2014-12-08","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-12-09","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-12-10","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2014-12-11","BINA"
206.353363037109,206.353363037109,206.353363037109,206.353363037109,135,"2014-12-12","BINA"
206.353363037109,206.353363037109,206.353363037109,206.353363037109,0,"2014-12-15","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,6760,"2014-12-16","BINA"
181.206359863281,181.94596862793,181.206359863281,181.94596862793,2163,"2014-12-17","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,2568,"2014-12-18","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-19","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-22","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-23","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,135,"2014-12-24","BINA"
181.206359863281,181.206359863281,181.206359863281,181.206359863281,0,"2014-12-29","BINA"
207.092971801758,207.092971801758,184.904449462891,184.904449462891,1081,"2014-12-30","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,0,"2015-01-02","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,135,"2015-01-05","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-01-06","BINA"
206.353363037109,206.353363037109,202.6552734375,202.6552734375,270,"2015-01-07","BINA"
202.6552734375,202.6552734375,202.6552734375,202.6552734375,0,"2015-01-08","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2015-01-09","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-12","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-13","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-14","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-15","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-16","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-19","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-20","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-21","BINA"
192.30061340332,206.353363037109,192.30061340332,206.353363037109,811,"2015-01-22","BINA"
205.613739013672,207.092971801758,205.613739013672,207.092971801758,676,"2015-01-23","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-26","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-27","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-28","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-29","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-01-30","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-02","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-03","BINA"
188.602523803711,207.092971801758,188.602523803711,203.394882202148,38803,"2015-02-04","BINA"
207.092971801758,207.092971801758,203.394882202148,207.092971801758,9464,"2015-02-05","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-06","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-09","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-10","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-11","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-12","BINA"
207.092971801758,212.270294189453,207.092971801758,212.270294189453,676,"2015-02-13","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-02-16","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,6084,"2015-02-17","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2015-02-18","BINA"
188.602523803711,188.602523803711,188.602523803711,188.602523803711,0,"2015-02-20","BINA"
206.353363037109,206.353363037109,192.30061340332,192.30061340332,54758,"2015-02-23","BINA"
204.874114990234,204.874114990234,204.874114990234,204.874114990234,135,"2015-02-24","BINA"
199.696792602539,203.394882202148,199.696792602539,203.394882202148,27176,"2015-02-25","BINA"
205.613739013672,207.092971801758,205.613739013672,207.092971801758,270,"2015-02-26","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-02-27","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-02","BINA"
188.602523803711,207.092971801758,188.602523803711,207.092971801758,5272,"2015-03-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-04","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-05","BINA"
188.602523803711,207.092971801758,188.602523803711,207.092971801758,40696,"2015-03-06","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-09","BINA"
199.696792602539,207.092971801758,199.696792602539,207.092971801758,946,"2015-03-10","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-11","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-03-12","BINA"
204.874114990234,204.874114990234,200.436416625977,203.394882202148,4461,"2015-03-13","BINA"
207.092971801758,211.530685424805,204.874114990234,211.530685424805,634652,"2015-03-16","BINA"
211.530685424805,211.530685424805,210.051452636719,211.530685424805,37586,"2015-03-17","BINA"
210.791061401367,210.791061401367,209.311828613281,209.311828613281,14466,"2015-03-18","BINA"
209.311828613281,212.270294189453,201.176025390625,201.176025390625,111408,"2015-03-19","BINA"
201.176025390625,201.176025390625,201.176025390625,201.176025390625,4056,"2015-03-20","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,811,"2015-03-23","BINA"
207.092971801758,207.092971801758,204.874114990234,207.092971801758,48538,"2015-03-24","BINA"
207.092971801758,208.572204589844,199.696792602539,208.572204589844,28393,"2015-03-25","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,19199,"2015-03-26","BINA"
207.832595825195,209.311828613281,207.832595825195,209.311828613281,6354,"2015-03-27","BINA"
212.270294189453,212.270294189453,211.530685424805,211.530685424805,15142,"2015-03-30","BINA"
211.530685424805,211.530685424805,211.530685424805,211.530685424805,2839,"2015-03-31","BINA"
211.530685424805,211.530685424805,211.530685424805,211.530685424805,135,"2015-04-01","BINA"
211.530685424805,211.530685424805,211.530685424805,211.530685424805,0,"2015-04-02","BINA"
210.051452636719,210.051452636719,210.051452636719,210.051452636719,135,"2015-04-06","BINA"
210.051452636719,210.051452636719,199.696792602539,210.051452636719,17576,"2015-04-07","BINA"
207.092971801758,210.051452636719,207.092971801758,210.051452636719,9193,"2015-04-08","BINA"
210.051452636719,210.051452636719,210.051452636719,210.051452636719,0,"2015-04-09","BINA"
210.051452636719,210.051452636719,210.051452636719,210.051452636719,0,"2015-04-10","BINA"
207.092971801758,207.092971801758,203.394882202148,207.092971801758,1487,"2015-04-13","BINA"
203.394882202148,203.394882202148,203.394882202148,203.394882202148,14061,"2015-04-14","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,135,"2015-04-15","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,0,"2015-04-16","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,0,"2015-04-17","BINA"
201.915649414062,201.915649414062,201.915649414062,201.915649414062,6760,"2015-04-20","BINA"
201.915649414062,208.572204589844,201.176025390625,204.874114990234,13655,"2015-04-21","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,135,"2015-04-22","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,0,"2015-04-23","BINA"
208.572204589844,208.572204589844,208.572204589844,208.572204589844,0,"2015-04-24","BINA"
200.436416625977,200.436416625977,200.436416625977,200.436416625977,405,"2015-04-27","BINA"
200.436416625977,200.436416625977,200.436416625977,200.436416625977,0,"2015-04-28","BINA"
208.572204589844,208.572204589844,200.436416625977,207.092971801758,13790,"2015-04-29","BINA"
200.436416625977,207.092971801758,200.436416625977,207.092971801758,27176,"2015-04-30","BINA"
199.696792602539,207.092971801758,199.696792602539,207.092971801758,1352,"2015-05-04","BINA"
208.572204589844,208.572204589844,205.613739013672,205.613739013672,1487,"2015-05-05","BINA"
205.613739013672,205.613739013672,205.613739013672,205.613739013672,0,"2015-05-06","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,80852,"2015-05-07","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2015-05-08","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2015-05-11","BINA"
205.613739013672,205.613739013672,205.613739013672,205.613739013672,270,"2015-05-12","BINA"
205.613739013672,205.613739013672,205.613739013672,205.613739013672,135,"2015-05-13","BINA"
205.613739013672,205.613739013672,205.613739013672,205.613739013672,0,"2015-05-15","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,135,"2015-05-18","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,81122,"2015-05-19","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,135,"2015-05-20","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-21","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-22","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-25","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-26","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-27","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-28","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-05-29","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,1352,"2015-06-01","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-04","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-05","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-08","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-09","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-10","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-11","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-12","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-15","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-16","BINA"
207.092971801758,207.092971801758,206.353363037109,206.353363037109,946,"2015-06-17","BINA"
206.353363037109,206.353363037109,206.353363037109,206.353363037109,0,"2015-06-18","BINA"
203.394882202148,207.092971801758,203.394882202148,207.092971801758,75444,"2015-06-19","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-22","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-06-23","BINA"
206.353363037109,206.353363037109,192.30061340332,205.613739013672,3109,"2015-06-24","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,135,"2015-06-25","BINA"
195.99870300293,207.092971801758,192.30061340332,192.30061340332,1622,"2015-06-26","BINA"
195.99870300293,207.092971801758,192.30061340332,192.30061340332,1622,"2015-06-29","BINA"
192.30061340332,192.30061340332,192.30061340332,192.30061340332,0,"2015-06-30","BINA"
205.613739013672,205.613739013672,196.738327026367,205.613739013672,540,"2015-07-01","BINA"
205.613739013672,205.613739013672,205.613739013672,205.613739013672,0,"2015-07-02","BINA"
205.613739013672,207.092971801758,205.613739013672,207.092971801758,811,"2015-07-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-07-06","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-07-07","BINA"
199.696792602539,199.696792602539,184.904449462891,184.904449462891,23660,"2015-07-08","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,0,"2015-07-09","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,0,"2015-07-10","BINA"
184.904449462891,184.904449462891,184.904449462891,184.904449462891,0,"2015-07-13","BINA"
195.99870300293,195.99870300293,195.99870300293,195.99870300293,135,"2015-07-14","BINA"
195.99870300293,210.791061401367,195.99870300293,210.791061401367,270,"2015-07-15","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-07-22","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-07-23","BINA"
207.832595825195,207.832595825195,207.832595825195,207.832595825195,27040,"2015-07-24","BINA"
212.270294189453,212.270294189453,199.696792602539,211.530685424805,1622,"2015-07-27","BINA"
211.530685424805,211.530685424805,211.530685424805,211.530685424805,0,"2015-07-28","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,27040,"2015-07-29","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-07-30","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,540,"2015-07-31","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-08-03","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-08-04","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,135,"2015-08-05","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-06","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,135,"2015-08-07","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-10","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,135,"2015-08-11","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-12","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-13","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-14","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-18","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,13520,"2015-08-19","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-20","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-21","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-24","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-25","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-26","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-27","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-28","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-08-31","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-01","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-02","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-03","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-04","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-07","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-08","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-09","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-10","BINA"
199.696792602539,199.696792602539,199.696792602539,199.696792602539,0,"2015-09-11","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,135,"2015-09-14","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-09-15","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-09-16","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-09-17","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-09-18","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,13520,"2015-09-21","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,135,"2015-09-22","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2015-09-23","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,135,"2015-09-25","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-09-28","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-09-29","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-09-30","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-01","BINA"
206.353363037109,206.353363037109,206.353363037109,206.353363037109,1352,"2015-10-02","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,946,"2015-10-05","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-10-06","BINA"
207.092971801758,212.270294189453,207.092971801758,212.270294189453,5813,"2015-10-07","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-08","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-09","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-12","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-13","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-15","BINA"
207.092971801758,212.270294189453,207.092971801758,212.270294189453,135204,"2015-10-16","BINA"
211.530685424805,212.270294189453,195.99870300293,211.530685424805,41778,"2015-10-19","BINA"
211.530685424805,211.530685424805,211.530685424805,211.530685424805,676,"2015-10-20","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,135,"2015-10-21","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-22","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-23","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,52729,"2015-10-26","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-27","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-28","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-29","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-10-30","BINA"
212.270294189453,212.270294189453,212.270294189453,212.270294189453,0,"2015-11-02","BINA"
213.749542236328,213.749542236328,213.749542236328,213.749542236328,135,"2015-11-03","BINA"
214.489151000977,214.489151000977,207.092971801758,214.489151000977,42183,"2015-11-04","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,189016,"2015-11-05","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-06","BINA"
201.176025390625,214.489151000977,200.436416625977,214.489151000977,45969,"2015-11-09","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-10","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-11","BINA"
199.696792602539,214.489151000977,199.696792602539,214.489151000977,135204,"2015-11-12","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-13","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-16","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-17","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-18","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-19","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-20","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-23","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-24","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-25","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-26","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-27","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-11-30","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-01","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-02","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-03","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-04","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-07","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-08","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-09","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-10","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2015-12-11","BINA"
199.696792602539,207.092971801758,193.040237426758,193.040237426758,4914430,"2015-12-14","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2015-12-15","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-16","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2015-12-17","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-18","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-21","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-22","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-23","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-28","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,0,"2015-12-29","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,270,"2015-12-30","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,27040,"2016-01-04","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,135,"2016-01-05","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-06","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-07","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-08","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-11","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-12","BINA"
214.489151000977,218.187240600586,214.489151000977,214.489151000977,10005,"2016-01-13","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,676,"2016-01-14","BINA"
203.394882202148,214.489151000977,203.394882202148,214.489151000977,8788,"2016-01-15","BINA"
203.394882202148,214.489151000977,203.394882202148,214.489151000977,1487,"2016-01-18","BINA"
203.394882202148,203.394882202148,203.394882202148,203.394882202148,68278,"2016-01-19","BINA"
203.394882202148,203.394882202148,203.394882202148,203.394882202148,0,"2016-01-20","BINA"
203.394882202148,203.394882202148,203.394882202148,203.394882202148,0,"2016-01-21","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,135,"2016-01-22","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-01-25","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,270,"2016-01-26","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-01-27","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-01-28","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-01-29","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-02-01","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-02-02","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-03","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,270,"2016-02-04","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-02-05","BINA"
207.092971801758,218.187240600586,203.394882202148,203.394882202148,14061,"2016-02-09","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,135,"2016-02-10","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-02-11","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-02-12","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-15","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-02-16","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-02-17","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-18","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-19","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-22","BINA"
221.885330200195,225.583419799805,221.885330200195,225.583419799805,676,"2016-02-23","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,1757,"2016-02-24","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-25","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-26","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-02-29","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-01","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,6760,"2016-03-02","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,946,"2016-03-03","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-04","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,2028,"2016-03-07","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-08","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,6760,"2016-03-10","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-11","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-14","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-03-15","BINA"
207.092971801758,210.791061401367,199.696792602539,210.791061401367,125470,"2016-03-16","BINA"
210.791061401367,210.791061401367,210.791061401367,210.791061401367,0,"2016-03-17","BINA"
221.885330200195,221.885330200195,218.187240600586,218.187240600586,4056,"2016-03-18","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-21","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-22","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-23","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-24","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-28","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-29","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-30","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-03-31","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-01","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,270,"2016-04-04","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,405,"2016-04-05","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-06","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-07","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-08","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-11","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-12","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-13","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-14","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-15","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-18","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-19","BINA"
214.489151000977,214.489151000977,214.489151000977,214.489151000977,0,"2016-04-20","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,22849,"2016-04-21","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-22","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-25","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-26","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-27","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-28","BINA"
218.187240600586,218.187240600586,218.187240600586,218.187240600586,0,"2016-04-29","BINA"
226.323043823242,226.323043823242,221.885330200195,221.885330200195,3244,"2016-05-02","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-03","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-04","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-09","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-10","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-11","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-12","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-13","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-16","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-17","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-18","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-19","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-20","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-23","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-24","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-25","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-05-26","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,135,"2016-05-27","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-05-30","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-05-31","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-06-01","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-06-02","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-06-03","BINA"
204.134506225586,204.134506225586,204.134506225586,204.134506225586,0,"2016-06-06","BINA"
207.092971801758,207.092971801758,207.092971801758,207.092971801758,135,"2016-06-07","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-06-08","BINA"
220.406097412109,220.406097412109,220.406097412109,220.406097412109,135,"2016-06-09","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,270,"2016-06-10","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-06-13","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-14","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-15","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-16","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-17","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-20","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-21","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-22","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-23","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-24","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-27","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-28","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-06-29","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,135,"2016-06-30","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,405,"2016-07-01","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-07-11","BINA"
221.885330200195,221.885330200195,221.885330200195,221.885330200195,0,"2016-07-12","BINA"
217.049377441406,224.801147460938,217.049377441406,224.801147460938,13545,"2016-07-13","BINA"
224.801147460938,224.801147460938,209.297622680664,209.297622680664,45280,"2016-07-14","BINA"
193.794097900391,213.948684692383,193.794097900391,196.894790649414,97010,"2016-07-15","BINA"
181.391265869141,199.995498657227,181.391265869141,193.794097900391,20511,"2016-07-18","BINA"
193.794097900391,195.344451904297,193.794097900391,193.794097900391,47860,"2016-07-19","BINA"
193.794097900391,193.794097900391,186.042327880859,192.243743896484,45409,"2016-07-20","BINA"
186.042327880859,206.196914672852,186.042327880859,206.196914672852,430224,"2016-07-21","BINA"
206.196914672852,206.196914672852,206.196914672852,206.196914672852,0,"2016-07-22","BINA"
206.196914672852,224.801147460938,206.196914672852,209.297622680664,161898,"2016-07-25","BINA"
193.794097900391,193.794097900391,193.794097900391,193.794097900391,45151,"2016-07-26","BINA"
193.794097900391,193.794097900391,193.794097900391,193.794097900391,96236,"2016-07-27","BINA"
193.794097900391,193.794097900391,193.794097900391,193.794097900391,129,"2016-07-28","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,129,"2016-07-29","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-08-01","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-08-02","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-08-03","BINA"
201.545852661133,210.84797668457,201.545852661133,210.84797668457,387,"2016-08-04","BINA"
210.84797668457,210.84797668457,210.84797668457,210.84797668457,0,"2016-08-05","BINA"
212.398330688477,212.398330688477,206.196914672852,210.84797668457,6708,"2016-08-08","BINA"
193.794097900391,207.747268676758,192.243743896484,207.747268676758,13029,"2016-08-09","BINA"
207.747268676758,207.747268676758,207.747268676758,207.747268676758,0,"2016-08-10","BINA"
207.747268676758,207.747268676758,207.747268676758,207.747268676758,0,"2016-08-11","BINA"
187.592681884766,187.592681884766,187.592681884766,187.592681884766,24510,"2016-08-12","BINA"
187.592681884766,187.592681884766,187.592681884766,187.592681884766,0,"2016-08-15","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,129,"2016-08-16","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-08-18","BINA"
206.196914672852,206.196914672852,206.196914672852,206.196914672852,129,"2016-08-19","BINA"
206.196914672852,206.196914672852,206.196914672852,206.196914672852,0,"2016-08-22","BINA"
206.196914672852,206.196914672852,206.196914672852,206.196914672852,0,"2016-08-23","BINA"
199.995498657227,206.196914672852,186.042327880859,206.196914672852,27219,"2016-08-24","BINA"
209.297622680664,209.297622680664,209.297622680664,209.297622680664,129,"2016-08-25","BINA"
189.143035888672,189.143035888672,189.143035888672,189.143035888672,5031,"2016-08-26","BINA"
199.995498657227,199.995498657227,173.639511108398,173.639511108398,387,"2016-08-29","BINA"
209.297622680664,209.297622680664,201.545852661133,201.545852661133,903,"2016-08-30","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-08-31","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-09-01","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-09-02","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-09-05","BINA"
201.545852661133,201.545852661133,201.545852661133,201.545852661133,0,"2016-09-06","BINA"
209.297622680664,209.297622680664,209.297622680664,209.297622680664,129,"2016-09-07","BINA"
209.297622680664,209.297622680664,209.297622680664,209.297622680664,129,"2016-09-08","BINA"
189.143035888672,189.143035888672,189.143035888672,189.143035888672,92624,"2016-09-09","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,6579,"2016-09-13","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,0,"2016-09-14","BINA"
186.042327880859,186.042327880859,168.98844909668,186.042327880859,24768,"2016-09-15","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,0,"2016-09-16","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,6321,"2016-09-19","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,132614,"2016-09-20","BINA"
186.042327880859,186.042327880859,176.740219116211,176.740219116211,59728,"2016-09-21","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,6579,"2016-09-22","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,0,"2016-09-23","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,6450,"2016-09-26","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,0,"2016-09-27","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,20898,"2016-09-28","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,6450,"2016-09-29","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,6579,"2016-09-30","BINA"
186.042327880859,186.042327880859,178.290557861328,178.290557861328,4128,"2016-10-03","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,387,"2016-10-04","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,387,"2016-10-05","BINA"
170.538803100586,170.538803100586,170.538803100586,170.538803100586,49924,"2016-10-06","BINA"
162.787033081055,162.787033081055,162.787033081055,162.787033081055,3483,"2016-10-07","BINA"
164.337387084961,175.189865112305,164.337387084961,175.189865112305,516,"2016-10-10","BINA"
175.189865112305,175.189865112305,175.189865112305,175.189865112305,0,"2016-10-11","BINA"
178.290557861328,184.491973876953,178.290557861328,184.491973876953,258,"2016-10-12","BINA"
184.491973876953,184.491973876953,184.491973876953,184.491973876953,0,"2016-10-13","BINA"
184.491973876953,184.491973876953,184.491973876953,184.491973876953,0,"2016-10-14","BINA"
170.538803100586,170.538803100586,170.538803100586,170.538803100586,28638,"2016-10-17","BINA"
168.98844909668,168.98844909668,167.438095092773,167.438095092773,25026,"2016-10-18","BINA"
167.438095092773,167.438095092773,167.438095092773,167.438095092773,0,"2016-10-19","BINA"
162.787033081055,167.438095092773,162.787033081055,167.438095092773,141258,"2016-10-20","BINA"
167.438095092773,167.438095092773,167.438095092773,167.438095092773,516,"2016-10-21","BINA"
167.438095092773,167.438095092773,167.438095092773,167.438095092773,0,"2016-10-24","BINA"
167.438095092773,167.438095092773,167.438095092773,167.438095092773,0,"2016-10-25","BINA"
167.438095092773,167.438095092773,167.438095092773,167.438095092773,0,"2016-10-26","BINA"
151.9345703125,151.9345703125,151.9345703125,151.9345703125,129,"2016-10-27","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,129,"2016-10-28","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,3612,"2016-10-31","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,0,"2016-11-01","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,0,"2016-11-02","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,0,"2016-11-03","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,64630,"2016-11-04","BINA"
155.035278320312,178.290557861328,155.035278320312,170.538803100586,22446,"2016-11-07","BINA"
186.042327880859,186.042327880859,155.035278320312,155.035278320312,1290,"2016-11-08","BINA"
186.042327880859,186.042327880859,155.035278320312,155.035278320312,645,"2016-11-09","BINA"
155.035278320312,155.035278320312,155.035278320312,155.035278320312,2193,"2016-11-10","BINA"
155.035278320312,170.538803100586,155.035278320312,155.035278320312,28767,"2016-11-11","BINA"
155.035278320312,170.538803100586,155.035278320312,168.98844909668,3354,"2016-11-14","BINA"
170.538803100586,186.042327880859,155.035278320312,168.98844909668,157383,"2016-11-15","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,129,"2016-11-16","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,0,"2016-11-17","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,129,"2016-11-18","BINA"
186.042327880859,186.042327880859,167.438095092773,167.438095092773,10449,"2016-11-21","BINA"
170.538803100586,170.538803100586,170.538803100586,170.538803100586,129,"2016-11-22","BINA"
162.787033081055,186.042327880859,155.035278320312,170.538803100586,72757,"2016-11-23","BINA"
155.035278320312,158.135986328125,155.035278320312,158.135986328125,34443,"2016-11-24","BINA"
159.686325073242,178.290557861328,159.686325073242,178.290557861328,27735,"2016-11-25","BINA"
178.290557861328,178.290557861328,162.787033081055,162.787033081055,27348,"2016-11-28","BINA"
164.337387084961,175.189865112305,155.035278320312,175.189865112305,45409,"2016-11-29","BINA"
159.686325073242,172.089157104492,159.686325073242,172.089157104492,1161,"2016-11-30","BINA"
172.089157104492,172.089157104492,172.089157104492,172.089157104492,0,"2016-12-01","BINA"
172.089157104492,172.089157104492,172.089157104492,172.089157104492,0,"2016-12-02","BINA"
170.538803100586,170.538803100586,170.538803100586,170.538803100586,258,"2016-12-05","BINA"
186.042327880859,186.042327880859,178.290557861328,178.290557861328,6708,"2016-12-06","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,3999,"2016-12-07","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,1548,"2016-12-08","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,72886,"2016-12-09","BINA"
179.840911865234,186.042327880859,178.290557861328,178.290557861328,76756,"2016-12-13","BINA"
173.639511108398,175.189865112305,173.639511108398,175.189865112305,4386,"2016-12-14","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,32766,"2016-12-15","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,6579,"2016-12-16","BINA"
178.290557861328,178.290557861328,178.290557861328,178.290557861328,55600,"2016-12-19","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,1290,"2016-12-20","BINA"
178.290557861328,178.290557861328,176.740219116211,176.740219116211,129002,"2016-12-21","BINA"
178.290557861328,201.545852661133,176.740219116211,176.740219116211,28251,"2016-12-22","BINA"
176.740219116211,176.740219116211,176.740219116211,176.740219116211,0,"2016-12-23","BINA"
186.042327880859,186.042327880859,186.042327880859,186.042327880859,322507,"2016-12-27","BINA"
199.995498657227,199.995498657227,178.290557861328,178.290557861328,39732,"2016-12-28","BINA"
186.042327880859,201.545852661133,178.290557861328,178.290557861328,138162,"2016-12-29","BINA"
189.143035888672,189.143035888672,189.143035888672,189.143035888672,129,"2016-12-30","BINA"
189.143035888672,189.143035888672,189.143035888672,189.143035888672,0,"2017-01-02","BINA"
189.143035888672,189.143035888672,172.089157104492,172.089157104492,104234,"2017-01-03","BINA"
172.089157104492,172.089157104492,172.089157104492,172.089157104492,0,"2017-01-04","BINA"
172.089157104492,172.089157104492,172.089157104492,172.089157104492,1935,"2017-01-05","BINA"
193.794097900391,213.948684692383,178.290557861328,210.84797668457,691455,"2017-01-06","BINA"
223.250793457031,263.559967041016,223.250793457031,263.559967041016,2456086,"2017-01-09","BINA"
263.559967041016,328.674774169922,263.559967041016,328.674774169922,4564509,"2017-01-10","BINA"
348.829376220703,403.091705322266,347.279022216797,378.286071777344,6269540,"2017-01-11","BINA"
378.286071777344,395.339935302734,325.574066162109,325.574066162109,3469145,"2017-01-12","BINA"
325.574066162109,325.574066162109,269.761383056641,283.714538574219,803043,"2017-01-13","BINA"
282.164184570312,282.164184570312,241.855026245117,262.009613037109,2291865,"2017-01-16","BINA"
262.009613037109,327.124420166016,262.009613037109,327.124420166016,2341660,"2017-01-17","BINA"
344.178314208984,399.2158203125,328.674774169922,361.232177734375,5917363,"2017-01-18","BINA"
364.332885742188,372.084655761719,333.325836181641,333.325836181641,1854674,"2017-01-19","BINA"
333.325836181641,356.581146240234,317.822326660156,353.480438232422,1220754,"2017-01-20","BINA"
351.930084228516,353.480438232422,283.714538574219,297.667724609375,1529974,"2017-01-23","BINA"
299.218078613281,299.218078613281,283.714538574219,285.264892578125,290514,"2017-01-24","BINA"
285.264892578125,293.016662597656,271.311737060547,275.962799072266,378494,"2017-01-25","BINA"
277.513153076172,300.768432617188,275.962799072266,288.365600585938,394619,"2017-01-26","BINA"
288.365600585938,291.46630859375,271.311737060547,283.714538574219,337987,"2017-01-27","BINA"
275.962799072266,283.714538574219,263.559967041016,272.862091064453,475762,"2017-01-30","BINA"
274.412445068359,285.264892578125,274.412445068359,274.412445068359,98300,"2017-01-31","BINA"
271.311737060547,277.513153076172,265.110321044922,274.412445068359,244589,"2017-02-01","BINA"
279.063507080078,279.063507080078,265.110321044922,275.962799072266,165252,"2017-02-02","BINA"
279.063507080078,279.063507080078,266.660675048828,269.761383056641,185119,"2017-02-03","BINA"
272.862091064453,289.915954589844,266.660675048828,283.714538574219,278775,"2017-02-06","BINA"
282.164184570312,334.876190185547,277.513153076172,317.822326660156,1988192,"2017-02-07","BINA"
317.822326660156,350.379730224609,303.869140625,316.27197265625,1840355,"2017-02-08","BINA"
316.27197265625,325.574066162109,310.070556640625,310.070556640625,460024,"2017-02-09","BINA"
310.070556640625,330.225128173828,303.869140625,328.674774169922,1694324,"2017-02-10","BINA"
338,360,322,358,792700,"2017-02-13","BINA"
358,358,336,346,1736000,"2017-02-14","BINA"
346,346,346,346,0,"2017-02-15","BINA"
340,340,320,336,390500,"2017-02-16","BINA"
336,338,326,326,318900,"2017-02-17","BINA"
326,330,304,304,711600,"2017-02-20","BINA"
304,306,270,292,337800,"2017-02-21","BINA"
292,292,252,262,1686400,"2017-02-22","BINA"
262,298,250,278,2744300,"2017-02-23","BINA"
278,330,278,298,6762500,"2017-02-24","BINA"
300,312,274,284,2593300,"2017-02-27","BINA"
286,294,252,270,1793100,"2017-02-28","BINA"
280,282,256,262,481100,"2017-03-01","BINA"
264,290,262,274,1215200,"2017-03-02","BINA"
278,288,268,274,1801800,"2017-03-03","BINA"
274,288,274,276,1627700,"2017-03-06","BINA"
278,318,276,308,3182100,"2017-03-07","BINA"
312,384,308,384,9840300,"2017-03-08","BINA"
400,400,358,380,4201600,"2017-03-09","BINA"
380,474,380,474,9515400,"2017-03-10","BINA"
486,555,450,520,9300800,"2017-03-13","BINA"
520,650,520,650,6033700,"2017-03-14","BINA"
660,800,660,775,9937300,"2017-03-15","BINA"
775,775,775,775,0,"2017-03-16","BINA"
775,895,650,775,10395200,"2017-03-17","BINA"
790,790,680,745,2135900,"2017-03-20","BINA"
745,780,710,750,2099600,"2017-03-21","BINA"
740,820,740,775,3539500,"2017-03-22","BINA"
775,800,755,780,1440600,"2017-03-23","BINA"
780,790,760,760,966300,"2017-03-24","BINA"
760,810,760,770,1781700,"2017-03-27","BINA"
790,795,775,785,839200,"2017-03-29","BINA"
795,910,770,850,4325300,"2017-03-30","BINA"
870,1060,825,1055,23618400,"2017-03-31","BINA"
1015,1250,1000,1145,12237300,"2017-04-03","BINA"
1145,1145,1145,1145,0,"2017-04-04","BINA"
1145,1145,1145,1145,0,"2017-04-05","BINA"
1145,1145,1145,1145,0,"2017-04-06","BINA"
1145,1145,1145,1145,0,"2017-04-07","BINA"
1145,1145,1145,1145,0,"2017-04-10","BINA"
1145,1145,1145,1145,0,"2017-04-11","BINA"
1145,1145,1145,1145,0,"2017-04-12","BINA"
1145,1145,1145,1145,0,"2017-04-13","BINA"
1120,1300,1015,1150,9997800,"2017-04-17","BINA"
1180,1200,1140,1155,1574300,"2017-04-18","BINA"
1155,1155,1155,1155,0,"2017-04-19","BINA"
1155,1230,1140,1160,14578000,"2017-04-20","BINA"
1155,1175,1100,1130,691900,"2017-04-21","BINA"
1100,1190,1060,1130,2566800,"2017-04-25","BINA"
1135,1180,1070,1070,3857100,"2017-04-26","BINA"
1075,1250,1050,1250,5151900,"2017-04-27","BINA"
1250,1415,1250,1350,5691300,"2017-04-28","BINA"
1360,1410,1345,1365,902100,"2017-05-02","BINA"
1365,1385,1320,1350,12892500,"2017-05-03","BINA"
1355,1415,1325,1355,3472000,"2017-05-04","BINA"
1355,1390,1325,1350,448300,"2017-05-05","BINA"
1350,1370,1230,1250,734200,"2017-05-08","BINA"
1250,1405,1230,1280,14020400,"2017-05-09","BINA"
1260,1325,1250,1260,4967800,"2017-05-10","BINA"
1260,1345,1250,1295,5283100,"2017-05-12","BINA"
1280,1280,1245,1245,276200,"2017-05-15","BINA"
1250,1350,1245,1330,10599900,"2017-05-16","BINA"
1320,1350,1275,1300,594100,"2017-05-17","BINA"
1330,1500,1315,1385,69072200,"2017-05-18","BINA"
1395,1510,1390,1510,16332400,"2017-05-19","BINA"
1515,1520,1450,1455,527600,"2017-05-22","BINA"
1460,1460,1360,1360,1088300,"2017-05-23","BINA"
1360,1390,1310,1360,318500,"2017-05-24","BINA"
1310,1440,1310,1365,18462500,"2017-05-26","BINA"
1365,1365,1305,1310,1057800,"2017-05-29","BINA"
1340,1455,1320,1380,2241800,"2017-05-30","BINA"
1380,1415,1360,1385,5371200,"2017-05-31","BINA"
1385,1385,1385,1385,0,"2017-06-01","BINA"
1415,1420,1390,1410,15880500,"2017-06-02","BINA"
1440,1445,1410,1410,62162700,"2017-06-05","BINA"
1410,1445,1400,1420,9780500,"2017-06-06","BINA"
1420,1420,1400,1405,108900,"2017-06-07","BINA"
1405,1415,1380,1405,14713500,"2017-06-08","BINA"
1405,1405,1350,1350,3826800,"2017-06-09","BINA"
1360,1395,1350,1355,337300,"2017-06-12","BINA"
1355,1355,1325,1330,17360100,"2017-06-13","BINA"
1330,1400,1300,1340,8840400,"2017-06-14","BINA"
1340,1400,1320,1340,3411600,"2017-06-15","BINA"
1345,1400,1345,1390,681600,"2017-06-16","BINA"
1390,1390,1345,1345,10127400,"2017-06-19","BINA"
1350,1400,1350,1395,3308700,"2017-06-20","BINA"
1395,1415,1360,1370,26964400,"2017-06-21","BINA"
1370,1370,1350,1370,14809900,"2017-06-22","BINA"
1370,1370,1370,1370,0,"2017-06-23","BINA"
1370,1370,1370,1370,0,"2017-06-26","BINA"
1370,1370,1370,1370,0,"2017-06-27","BINA"
1370,1370,1370,1370,0,"2017-06-28","BINA"
1370,1370,1370,1370,0,"2017-06-29","BINA"
1370,1370,1370,1370,0,"2017-06-30","BINA"
1370,1370,1355,1355,8800,"2017-07-03","BINA"
1355,1355,1315,1315,162300,"2017-07-04","BINA"
1315,1340,1305,1340,16000,"2017-07-05","BINA"
1315,1330,1310,1315,38200,"2017-07-06","BINA"
1315,1340,1250,1265,306600,"2017-07-07","BINA"
1250,1295,1250,1250,101000,"2017-07-10","BINA"
1250,1250,1200,1200,144500,"2017-07-11","BINA"
1230,1230,1175,1200,11207400,"2017-07-12","BINA"
1200,1200,1000,1020,41811000,"2017-07-13","BINA"
1020,1050,1000,1025,122200,"2017-07-14","BINA"
1025,1025,940,960,596400,"2017-07-17","BINA"
960,960,875,880,613400,"2017-07-18","BINA"
870,1100,830,1100,24999600,"2017-07-19","BINA"
1130,1305,1120,1250,30043100,"2017-07-20","BINA"
1260,1270,1180,1200,26028100,"2017-07-21","BINA"
1185,1185,1095,1140,142300,"2017-07-24","BINA"
1110,1110,1045,1070,177700,"2017-07-25","BINA"
1110,1280,1110,1160,11247100,"2017-07-26","BINA"
1170,1340,1170,1220,20909500,"2017-07-27","BINA"
1220,1340,1220,1295,30512100,"2017-07-28","BINA"
1295,1300,1275,1275,889700,"2017-07-31","BINA"
1275,1300,1200,1210,282200,"2017-08-01","BINA"
1230,1310,1120,1225,10843600,"2017-08-02","BINA"
1230,1320,1230,1270,12661000,"2017-08-03","BINA"
1290,1320,1240,1245,24775100,"2017-08-04","BINA"
1250,1290,1220,1230,165100,"2017-08-07","BINA"
1235,1330,1235,1260,9717000,"2017-08-08","BINA"
1265,1300,1245,1250,10594200,"2017-08-09","BINA"
1255,1260,1240,1255,16405100,"2017-08-10","BINA"
1230,1275,1225,1235,20017400,"2017-08-11","BINA"
1260,1260,1230,1245,47200,"2017-08-14","BINA"
1260,1260,1225,1245,2575000,"2017-08-15","BINA"
1245,1255,1215,1220,5041200,"2017-08-16","BINA"
1220,1220,1220,1220,0,"2017-08-17","BINA"
1245,1245,1205,1210,16696800,"2017-08-18","BINA"
1210,1220,1130,1135,26619400,"2017-08-21","BINA"
1140,1170,1035,1150,949200,"2017-08-22","BINA"
1150,1200,1105,1165,2801400,"2017-08-23","BINA"
1145,1180,1135,1135,3583900,"2017-08-24","BINA"
1140,1140,1055,1135,5525800,"2017-08-25","BINA"
1135,1135,1105,1105,23928300,"2017-08-28","BINA"
1115,1130,1105,1110,3622700,"2017-08-29","BINA"
1110,1120,1090,1090,2517000,"2017-08-30","BINA"
1100,1295,1080,1220,8418200,"2017-08-31","BINA"
1220,1220,1220,1220,0,"2017-09-01","BINA"
1220,1220,1145,1145,15827200,"2017-09-04","BINA"
1145,1175,1145,1150,24649300,"2017-09-05","BINA"
1110,1165,1100,1150,24700,"2017-09-06","BINA"
1150,1150,1125,1125,2421400,"2017-09-07","BINA"
1085,1125,1085,1105,6343200,"2017-09-08","BINA"
1105,1160,1105,1150,17117300,"2017-09-11","BINA"
1150,1150,1115,1115,21470200,"2017-09-12","BINA"
1115,1115,1115,1115,9100,"2017-09-13","BINA"
1115,1120,1100,1100,2672800,"2017-09-14","BINA"
1100,1125,1090,1095,8252000,"2017-09-15","BINA"
1125,1125,1100,1100,12725700,"2017-09-18","BINA"
1120,1120,1095,1100,23793300,"2017-09-19","BINA"
1090,1100,1090,1090,25100,"2017-09-20","BINA"
1090,1090,1090,1090,0,"2017-09-21","BINA"
1085,1100,1080,1090,3825500,"2017-09-22","BINA"
1080,1080,1060,1060,5721300,"2017-09-25","BINA"
1060,1115,1050,1050,9602200,"2017-09-26","BINA"
1030,1060,1030,1060,25394200,"2017-09-27","BINA"
1050,1050,1030,1030,39300,"2017-09-28","BINA"
1040,1070,1040,1055,6970500,"2017-09-29","BINA"
1055,1085,1050,1050,6354600,"2017-10-02","BINA"
1050,1050,1030,1030,3960400,"2017-10-03","BINA"
1030,1085,1020,1060,16072700,"2017-10-04","BINA"
1060,1060,1000,1030,44000,"2017-10-05","BINA"
1030,1030,1015,1015,30000,"2017-10-06","BINA"
1015,1045,1010,1040,6626000,"2017-10-09","BINA"
1040,1090,1040,1090,4021100,"2017-10-10","BINA"
1090,1090,1020,1025,17303300,"2017-10-11","BINA"
1025,1030,1025,1025,9700,"2017-10-12","BINA"
1020,1035,1020,1025,122300,"2017-10-13","BINA"
1025,1025,1005,1020,6708800,"2017-10-16","BINA"
1020,1020,1005,1010,4184400,"2017-10-17","BINA"
1020,1020,1020,1020,18138700,"2017-10-18","BINA"
1020,1020,950,1000,54000,"2017-10-19","BINA"
1000,1015,1000,1000,15600,"2017-10-20","BINA"
1020,1035,1000,1035,42300,"2017-10-23","BINA"
1030,1030,990,1000,4185100,"2017-10-24","BINA"
990,1010,990,990,18702300,"2017-10-25","BINA"
970,1020,970,985,15800,"2017-10-26","BINA"
1010,1010,990,990,8600,"2017-10-27","BINA"
990,1000,990,990,7100,"2017-10-30","BINA"
980,990,980,985,4513300,"2017-10-31","BINA"
980,1000,980,1000,16678100,"2017-11-01","BINA"
1000,1000,1000,1000,6200,"2017-11-02","BINA"
990,990,990,990,13300,"2017-11-03","BINA"
990,990,965,970,28800,"2017-11-06","BINA"
970,970,955,960,17000,"2017-11-07","BINA"
960,985,915,915,19636100,"2017-11-08","BINA"
915,970,915,945,6585800,"2017-11-09","BINA"
945,945,920,945,14000,"2017-11-10","BINA"
920,945,920,930,10960300,"2017-11-13","BINA"
935,945,935,940,32294100,"2017-11-14","BINA"
940,945,940,940,31806100,"2017-11-15","BINA"
940,940,940,940,13951300,"2017-11-16","BINA"
935,945,930,940,21429700,"2017-11-17","BINA"
960,965,950,950,27509800,"2017-11-20","BINA"
950,970,950,950,21256200,"2017-11-21","BINA"
950,970,950,970,17418800,"2017-11-22","BINA"
970,975,900,900,19297200,"2017-11-23","BINA"
920,980,910,960,21606900,"2017-11-24","BINA"
930,1120,920,1040,27769600,"2017-11-27","BINA"
1045,1075,950,990,26156400,"2017-11-28","BINA"
990,990,950,950,35737400,"2017-11-29","BINA"
950,965,940,940,21203900,"2017-11-30","BINA"
940,940,940,940,0,"2017-12-01","BINA"
990,1050,940,940,19691900,"2017-12-04","BINA"
990,990,915,925,37081100,"2017-12-05","BINA"
970,970,930,935,20594000,"2017-12-06","BINA"
960,960,935,935,33809100,"2017-12-07","BINA"
950,955,935,935,24896800,"2017-12-08","BINA"
945,945,915,920,20680100,"2017-12-11","BINA"
915,935,915,925,27328100,"2017-12-12","BINA"
925,925,920,925,27190600,"2017-12-13","BINA"
920,925,915,925,34740700,"2017-12-14","BINA"
925,940,915,920,17486000,"2017-12-15","BINA"
915,950,915,915,20213300,"2017-12-18","BINA"
915,920,900,910,12774900,"2017-12-19","BINA"
910,910,910,910,20600400,"2017-12-20","BINA"
910,910,910,910,37083500,"2017-12-21","BINA"
910,910,910,910,17656400,"2017-12-22","BINA"
910,910,910,910,0,"2017-12-25","BINA"
910,910,910,910,0,"2017-12-26","BINA"
910,920,900,920,20084800,"2017-12-27","BINA"
925,930,920,930,12555500,"2017-12-28","BINA"
930,995,930,995,21086700,"2017-12-29","BINA"
995,995,995,995,0,"2018-01-01","BINA"
980,980,960,965,35866500,"2018-01-02","BINA"
970,975,945,970,16918900,"2018-01-03","BINA"
970,990,930,990,20391300,"2018-01-04","BINA"
980,1100,950,1095,13654200,"2018-01-05","BINA"
1095,1145,1010,1100,25129500,"2018-01-08","BINA"
1065,1065,1025,1025,31997400,"2018-01-09","BINA"
1050,1100,1035,1035,15853900,"2018-01-10","BINA"
1030,1035,1025,1025,21644000,"2018-01-11","BINA"
1045,1045,1010,1010,30104100,"2018-01-12","BINA"
1010,1025,1010,1020,22522600,"2018-01-15","BINA"
1030,1030,1000,1000,32562100,"2018-01-16","BINA"
995,1015,950,1015,16836000,"2018-01-17","BINA"
985,1005,985,1005,19857500,"2018-01-18","BINA"
995,1020,995,1010,13278900,"2018-01-19","BINA"
1010,1015,1000,1015,20598200,"2018-01-22","BINA"
1020,1035,1000,1000,38533200,"2018-01-23","BINA"
1010,1010,985,985,18673700,"2018-01-24","BINA"
985,990,985,990,16132000,"2018-01-25","BINA"
1010,1025,980,1020,30220300,"2018-01-26","BINA"
1030,1030,995,1000,30428900,"2018-01-29","BINA"
1010,1025,990,1025,33892000,"2018-01-30","BINA"
1010,1010,1000,1000,14775100,"2018-01-31","BINA"
1000,1000,990,995,11623800,"2018-02-01","BINA"
995,1015,995,1010,7129400,"2018-02-02","BINA"
1000,1000,995,995,21066800,"2018-02-05","BINA"
995,1000,995,995,30521600,"2018-02-06","BINA"
1000,1000,970,1000,27251700,"2018-02-07","BINA"
995,1005,920,1005,27727400,"2018-02-08","BINA"
995,995,965,975,26637000,"2018-02-09","BINA"
980,1000,980,985,22753500,"2018-02-12","BINA"
985,985,970,985,23363000,"2018-02-13","BINA"
975,1000,940,945,6902300,"2018-02-14","BINA"
970,970,940,945,291300,"2018-02-15","BINA"
945,945,945,945,0,"2018-02-16","BINA"
935,955,935,945,10542800,"2018-02-19","BINA"
975,975,880,890,35203000,"2018-02-20","BINA"
905,905,850,860,27294900,"2018-02-21","BINA"
860,865,820,820,19368400,"2018-02-22","BINA"
820,830,800,800,18545000,"2018-02-23","BINA"
800,825,765,790,14947700,"2018-02-26","BINA"
800,925,670,675,29955900,"2018-02-27","BINA"
680,710,655,700,28218500,"2018-02-28","BINA"
710,720,630,635,21464100,"2018-03-01","BINA"
640,650,615,635,22129100,"2018-03-02","BINA"
640,650,620,620,8926600,"2018-03-05","BINA"
630,630,600,610,19106700,"2018-03-06","BINA"
610,610,590,610,19491900,"2018-03-07","BINA"
605,625,605,610,1020000,"2018-03-08","BINA"
615,620,600,610,15334000,"2018-03-09","BINA"
610,635,560,630,11437200,"2018-03-12","BINA"
630,640,482,525,34740300,"2018-03-13","BINA"
520,530,496,500,21164600,"2018-03-14","BINA"
500,545,492,498,13350500,"2018-03-15","BINA"
500,505,498,498,4266400,"2018-03-16","BINA"
500,505,498,498,1218700,"2018-03-19","BINA"
498,505,496,496,3259600,"2018-03-20","BINA"
496,505,496,498,15588100,"2018-03-21","BINA"
500,535,490,498,34911300,"2018-03-22","BINA"
492,494,484,488,14336800,"2018-03-23","BINA"
486,494,484,494,14669700,"2018-03-26","BINA"
498,500,474,474,19405200,"2018-03-27","BINA"
474,480,454,464,5106900,"2018-03-28","BINA"
464,500,400,464,21683600,"2018-03-29","BINA"
464,464,464,464,0,"2018-03-30","BINA"
466,480,450,454,8277200,"2018-04-02","BINA"
450,450,412,446,9109300,"2018-04-03","BINA"
440,450,440,440,533900,"2018-04-04","BINA"
444,466,430,446,11094700,"2018-04-05","BINA"
446,448,430,442,6726800,"2018-04-06","BINA"
442,442,428,428,11885700,"2018-04-09","BINA"
430,438,428,432,2872500,"2018-04-10","BINA"
432,458,432,450,1045600,"2018-04-11","BINA"
458,478,428,434,18078400,"2018-04-12","BINA"
434,452,428,450,13036500,"2018-04-13","BINA"
450,466,450,464,912900,"2018-04-16","BINA"
464,496,464,496,2486800,"2018-04-17","BINA"
500,620,498,620,12320500,"2018-04-18","BINA"
640,775,630,775,19350700,"2018-04-19","BINA"
790,805,675,705,8533600,"2018-04-20","BINA"
705,725,655,685,1916500,"2018-04-23","BINA"
700,720,615,630,5138500,"2018-04-24","BINA"
630,630,560,560,1509500,"2018-04-25","BINA"
545,595,530,530,1388200,"2018-04-26","BINA"
540,590,530,540,4150700,"2018-04-27","BINA"
540,565,535,540,3993500,"2018-04-30","BINA"
540,540,540,540,0,"2018-05-01","BINA"
540,540,488,488,1117900,"2018-05-02","BINA"
488,494,472,476,727400,"2018-05-03","BINA"
476,476,452,454,164000,"2018-05-04","BINA"
468,550,458,500,8796800,"2018-05-07","BINA"
500,540,472,472,3028800,"2018-05-08","BINA"
468,505,466,478,5630000,"2018-05-09","BINA"
478,478,478,478,0,"2018-05-10","BINA"
478,490,476,478,796400,"2018-05-11","BINA"
484,484,468,468,625000,"2018-05-14","BINA"
486,486,446,450,3033300,"2018-05-15","BINA"
450,458,436,440,2927300,"2018-05-16","BINA"
444,446,430,432,1786300,"2018-05-17","BINA"
432,432,424,428,1459900,"2018-05-18","BINA"
428,442,400,430,2410100,"2018-05-21","BINA"
444,476,426,428,4429500,"2018-05-22","BINA"
428,434,424,424,1005100,"2018-05-23","BINA"
430,432,424,426,1087500,"2018-05-24","BINA"
430,430,420,424,301900,"2018-05-25","BINA"
424,424,412,416,1236600,"2018-05-28","BINA"
416,416,416,416,0,"2018-05-29","BINA"
420,420,410,412,855100,"2018-05-30","BINA"
418,464,408,464,1293000,"2018-05-31","BINA"
464,464,464,464,0,"2018-06-01","BINA"
464,470,424,426,1073100,"2018-06-04","BINA"
426,434,420,422,449200,"2018-06-05","BINA"
422,430,422,428,129800,"2018-06-06","BINA"
428,432,426,426,169700,"2018-06-07","BINA"
426,432,420,426,507400,"2018-06-08","BINA"
426,426,426,426,0,"2018-06-11","BINA"
426,426,426,426,0,"2018-06-12","BINA"
426,426,426,426,0,"2018-06-13","BINA"
426,426,426,426,0,"2018-06-14","BINA"
426,426,426,426,0,"2018-06-15","BINA"
426,426,426,426,0,"2018-06-18","BINA"
426,426,426,426,0,"2018-06-19","BINA"
426,448,416,448,279400,"2018-06-20","BINA"
440,440,424,424,270100,"2018-06-21","BINA"
424,424,418,420,119100,"2018-06-22","BINA"
426,426,408,408,465700,"2018-06-25","BINA"
408,408,382,386,1056200,"2018-06-26","BINA"
388,410,378,400,992900,"2018-06-27","BINA"
400,454,400,442,29778800,"2018-06-28","BINA"
456,505,410,500,20158700,"2018-06-29","BINA"
500,535,478,482,1832200,"2018-07-02","BINA"
482,494,420,480,1740400,"2018-07-03","BINA"
480,480,434,454,487000,"2018-07-04","BINA"
458,458,440,444,134300,"2018-07-05","BINA"
440,530,440,498,2204600,"2018-07-06","BINA"
505,515,488,496,680800,"2018-07-09","BINA"
498,510,490,490,201200,"2018-07-10","BINA"
490,490,480,482,203300,"2018-07-11","BINA"
490,525,484,525,2151600,"2018-07-12","BINA"
535,560,498,560,2814200,"2018-07-13","BINA"
565,580,525,540,1804000,"2018-07-16","BINA"
540,555,530,540,166900,"2018-07-17","BINA"
540,555,540,540,398900,"2018-07-18","BINA"
540,550,510,550,1018900,"2018-07-19","BINA"
550,590,540,590,2106400,"2018-07-20","BINA"
595,600,570,570,675700,"2018-07-23","BINA"
565,585,550,570,161600,"2018-07-24","BINA"
575,610,575,610,1135900,"2018-07-25","BINA"
605,615,580,600,318400,"2018-07-26","BINA"
600,630,600,620,899400,"2018-07-27","BINA"
620,650,620,645,379700,"2018-07-30","BINA"
645,665,640,660,2447200,"2018-07-31","BINA"
660,680,600,605,1187200,"2018-08-01","BINA"
605,605,560,575,687900,"2018-08-02","BINA"
575,620,565,600,4218300,"2018-08-03","BINA"
620,620,560,560,750300,"2018-08-06","BINA"
550,575,500,525,1857300,"2018-08-07","BINA"
525,525,515,520,157100,"2018-08-08","BINA"
515,540,515,540,89200,"2018-08-09","BINA"
540,550,535,535,483200,"2018-08-10","BINA"
540,540,500,535,2609200,"2018-08-13","BINA"
535,535,515,515,122900,"2018-08-14","BINA"
515,515,515,515,11900,"2018-08-15","BINA"
520,570,520,535,486200,"2018-08-16","BINA"
535,535,535,535,0,"2018-08-17","BINA"
540,565,535,555,812900,"2018-08-20","BINA"
560,580,550,550,1743000,"2018-08-21","BINA"
550,550,550,550,0,"2018-08-22","BINA"
545,545,535,540,328800,"2018-08-23","BINA"
535,540,530,530,79500,"2018-08-24","BINA"
530,530,530,530,200,"2018-08-27","BINA"
520,530,510,515,201700,"2018-08-28","BINA"
505,510,500,510,82400,"2018-08-29","BINA"
505,525,496,515,1040300,"2018-08-30","BINA"
500,590,500,590,1811700,"2018-08-31","BINA"
580,580,535,540,152700,"2018-09-03","BINA"
550,550,530,530,113000,"2018-09-04","BINA"
525,525,488,488,346800,"2018-09-05","BINA"
488,505,488,496,51300,"2018-09-06","BINA"
505,515,505,510,60800,"2018-09-07","BINA"
510,520,510,520,46300,"2018-09-10","BINA"
520,520,520,520,0,"2018-09-11","BINA"
520,530,515,525,623500,"2018-09-12","BINA"
530,535,530,530,508200,"2018-09-13","BINA"
535,540,530,535,322700,"2018-09-14","BINA"
530,550,530,540,738000,"2018-09-17","BINA"
550,605,550,550,2401100,"2018-09-18","BINA"
540,555,530,545,149000,"2018-09-19","BINA"
545,570,540,550,514200,"2018-09-20","BINA"
555,565,550,560,219300,"2018-09-21","BINA"
560,560,545,560,471700,"2018-09-24","BINA"
560,560,550,560,222800,"2018-09-25","BINA"
560,585,560,585,886700,"2018-09-26","BINA"
585,610,570,610,2555500,"2018-09-27","BINA"
615,620,605,620,2328000,"2018-09-28","BINA"
615,615,565,580,114300,"2018-10-01","BINA"
580,580,560,570,245900,"2018-10-02","BINA"
570,585,570,580,39400,"2018-10-03","BINA"
570,575,570,575,38000,"2018-10-04","BINA"
570,580,570,580,31700,"2018-10-05","BINA"
580,585,550,560,251800,"2018-10-08","BINA"
560,585,560,565,95400,"2018-10-09","BINA"
575,575,570,570,96200,"2018-10-10","BINA"
570,570,555,555,563800,"2018-10-11","BINA"
560,560,555,555,169600,"2018-10-12","BINA"
550,550,545,550,242700,"2018-10-15","BINA"
550,550,520,535,350100,"2018-10-16","BINA"
535,535,535,535,30900,"2018-10-17","BINA"
535,540,535,540,67200,"2018-10-18","BINA"
540,570,540,555,262900,"2018-10-19","BINA"
545,570,545,560,176300,"2018-10-22","BINA"
565,575,560,560,164200,"2018-10-23","BINA"
560,570,555,565,378900,"2018-10-24","BINA"
560,570,560,570,445500,"2018-10-25","BINA"
570,570,565,565,67000,"2018-10-26","BINA"
565,570,565,565,50300,"2018-10-29","BINA"
565,565,560,565,110000,"2018-10-30","BINA"
570,570,535,570,1417500,"2018-10-31","BINA"
540,545,540,540,147000,"2018-11-01","BINA"
535,535,535,535,8600,"2018-11-02","BINA"
535,535,535,535,300,"2018-11-05","BINA"
530,550,530,550,39000,"2018-11-06","BINA"
550,555,550,555,114200,"2018-11-07","BINA"
560,560,560,560,174500,"2018-11-08","BINA"
555,560,555,560,367600,"2018-11-09","BINA"
550,550,550,550,103000,"2018-11-12","BINA"
540,545,540,545,60000,"2018-11-13","BINA"
545,550,545,550,53600,"2018-11-14","BINA"
550,550,550,550,22600,"2018-11-15","BINA"
550,550,545,545,104000,"2018-11-16","BINA"
545,545,545,545,36500,"2018-11-19","BINA"
545,545,545,545,0,"2018-11-20","BINA"
545,545,530,535,144000,"2018-11-21","BINA"
535,535,530,530,53000,"2018-11-22","BINA"
535,535,530,535,284700,"2018-11-23","BINA"
535,535,535,535,24500,"2018-11-26","BINA"
520,550,520,550,108600,"2018-11-27","BINA"
535,545,535,545,50100,"2018-11-28","BINA"
555,570,520,545,1941500,"2018-11-29","BINA"
555,555,510,540,3410900,"2018-11-30","BINA"
525,530,510,510,426000,"2018-12-03","BINA"
515,525,515,515,68900,"2018-12-04","BINA"
515,520,515,520,9951000,"2018-12-05","BINA"
520,525,515,515,8741300,"2018-12-06","BINA"
515,520,515,515,6500,"2018-12-07","BINA"
515,535,500,510,1632600,"2018-12-10","BINA"
500,540,500,535,1113200,"2018-12-11","BINA"
535,535,520,520,211900,"2018-12-12","BINA"
515,530,515,520,7754100,"2018-12-13","BINA"
515,520,510,510,1092000,"2018-12-14","BINA"
510,525,510,520,2885700,"2018-12-17","BINA"
520,525,505,510,2183800,"2018-12-18","BINA"
510,530,510,525,798100,"2018-12-19","BINA"
525,525,510,525,217100,"2018-12-20","BINA"
515,530,500,530,1410800,"2018-12-21","BINA"
530,530,530,530,0,"2018-12-24","BINA"
530,530,530,530,0,"2018-12-25","BINA"
525,530,500,530,2703200,"2018-12-26","BINA"
525,570,500,570,11444700,"2018-12-27","BINA"
570,670,510,670,27037800,"2018-12-28","BINA"
670,670,670,670,0,"2018-12-31","BINA"
670,670,670,670,0,"2019-01-01","BINA"
590,670,570,585,590800,"2019-01-02","BINA"
575,575,545,550,585100,"2019-01-03","BINA"
550,560,550,550,45500,"2019-01-04","BINA"
560,565,545,550,515900,"2019-01-07","BINA"
550,550,525,530,181700,"2019-01-08","BINA"
520,550,520,525,38300,"2019-01-09","BINA"
530,535,530,530,102700,"2019-01-10","BINA"
525,545,520,545,20800,"2019-01-11","BINA"
545,570,545,570,186900,"2019-01-14","BINA"
585,585,570,570,178000,"2019-01-15","BINA"
570,580,565,570,458600,"2019-01-16","BINA"
570,605,570,595,552000,"2019-01-17","BINA"
595,600,595,600,521300,"2019-01-18","BINA"
595,595,590,595,543100,"2019-01-21","BINA"
580,600,580,590,227400,"2019-01-22","BINA"
590,590,580,585,45300,"2019-01-23","BINA"
585,585,585,585,300,"2019-01-24","BINA"
585,585,585,585,0,"2019-01-25","BINA"
585,585,550,560,56900,"2019-01-28","BINA"
555,580,555,555,15100,"2019-01-29","BINA"
560,590,560,585,4108800,"2019-01-30","BINA"
585,625,585,590,2947800,"2019-01-31","BINA"
590,600,590,595,1349500,"2019-02-01","BINA"
600,600,600,600,1311700,"2019-02-04","BINA"
600,600,600,600,0,"2019-02-05","BINA"
600,605,595,605,244200,"2019-02-06","BINA"
605,615,600,610,1093900,"2019-02-07","BINA"
605,620,605,620,336900,"2019-02-08","BINA"
620,650,620,625,867100,"2019-02-11","BINA"
625,625,620,625,47000,"2019-02-12","BINA"
625,635,615,615,46500,"2019-02-13","BINA"
615,630,610,610,239700,"2019-02-14","BINA"
625,630,625,625,35900,"2019-02-15","BINA"
625,630,625,630,36500,"2019-02-18","BINA"
630,635,625,630,25800,"2019-02-19","BINA"
635,635,615,615,28500,"2019-02-20","BINA"
625,630,595,600,2575600,"2019-02-21","BINA"
615,615,600,610,2686000,"2019-02-22","BINA"
610,620,610,610,599800,"2019-02-25","BINA"
620,625,620,625,451800,"2019-02-26","BINA"
625,635,620,630,219800,"2019-02-27","BINA"
630,645,630,630,888300,"2019-02-28","BINA"
640,645,640,645,265600,"2019-03-01","BINA"
650,650,620,620,19300,"2019-03-04","BINA"
645,645,645,645,71400,"2019-03-05","BINA"
610,670,610,650,778800,"2019-03-06","BINA"
650,650,650,650,0,"2019-03-07","BINA"
650,670,650,670,248400,"2019-03-08","BINA"
670,675,650,675,55900,"2019-03-11","BINA"
675,675,660,670,8300,"2019-03-12","BINA"
670,700,670,700,777300,"2019-03-13","BINA"
700,725,700,720,780000,"2019-03-14","BINA"
725,725,710,710,203000,"2019-03-15","BINA"
720,720,700,710,163400,"2019-03-18","BINA"
710,730,700,730,780100,"2019-03-19","BINA"
720,750,715,750,212000,"2019-03-20","BINA"
725,750,725,745,52100,"2019-03-21","BINA"
730,750,730,750,96300,"2019-03-22","BINA"
745,760,725,750,69100,"2019-03-25","BINA"
740,760,740,750,13800,"2019-03-26","BINA"
750,760,735,740,113600,"2019-03-27","BINA"
740,760,740,760,11500,"2019-03-28","BINA"
755,755,730,730,23700,"2019-03-29","BINA"
730,745,710,715,163000,"2019-04-01","BINA"
705,740,705,725,436800,"2019-04-02","BINA"
725,725,725,725,0,"2019-04-03","BINA"
750,750,740,740,500,"2019-04-04","BINA"
740,740,740,740,459300,"2019-04-05","BINA"
710,750,710,750,6800,"2019-04-08","BINA"
715,745,715,745,300,"2019-04-09","BINA"
745,745,720,745,4100,"2019-04-10","BINA"
720,735,720,735,6300,"2019-04-11","BINA"
735,735,715,715,63200,"2019-04-12","BINA"
700,710,695,710,45400,"2019-04-15","BINA"
710,730,710,720,2218600,"2019-04-16","BINA"
720,720,720,720,0,"2019-04-17","BINA"
720,725,720,720,143800,"2019-04-18","BINA"
720,720,720,720,0,"2019-04-19","BINA"
720,720,720,720,0,"2019-04-22","BINA"
720,740,720,735,276700,"2019-04-23","BINA"
735,750,735,745,736700,"2019-04-24","BINA"
750,765,750,760,805100,"2019-04-25","BINA"
770,775,760,775,348700,"2019-04-26","BINA"
775,790,775,785,340500,"2019-04-29","BINA"
785,795,785,790,915800,"2019-04-30","BINA"
790,790,790,790,0,"2019-05-01","BINA"
790,800,785,800,189300,"2019-05-02","BINA"
800,810,780,805,537400,"2019-05-03","BINA"
805,845,795,815,435900,"2019-05-06","BINA"
845,845,815,825,92800,"2019-05-07","BINA"
825,845,825,835,30200,"2019-05-08","BINA"
830,840,800,820,303100,"2019-05-09","BINA"
820,840,810,830,186400,"2019-05-10","BINA"
820,840,820,830,625300,"2019-05-13","BINA"
820,845,810,845,185600,"2019-05-14","BINA"
845,875,840,875,136000,"2019-05-15","BINA"
880,970,830,940,869400,"2019-05-16","BINA"
945,960,900,900,199500,"2019-05-17","BINA"
900,920,680,885,5104000,"2019-05-20","BINA"
885,935,885,915,744300,"2019-05-21","BINA"
915,915,875,915,229900,"2019-05-22","BINA"
920,920,920,920,100,"2019-05-23","BINA"
900,940,900,920,464800,"2019-05-24","BINA"
910,950,910,935,17900,"2019-05-27","BINA"
930,970,905,960,479800,"2019-05-28","BINA"
940,970,940,960,79600,"2019-05-29","BINA"
960,960,960,960,0,"2019-05-30","BINA"
960,960,935,935,74400,"2019-05-31","BINA"
935,935,935,935,0,"2019-06-03","BINA"
935,935,935,935,0,"2019-06-04","BINA"
935,935,935,935,0,"2019-06-05","BINA"
935,935,935,935,0,"2019-06-06","BINA"
935,935,935,935,0,"2019-06-07","BINA"
930,985,920,985,435300,"2019-06-10","BINA"
1010,1015,945,985,780800,"2019-06-11","BINA"
985,985,950,980,8600,"2019-06-12","BINA"
965,970,940,950,245300,"2019-06-13","BINA"
940,970,940,960,10800,"2019-06-14","BINA"
940,960,935,940,161300,"2019-06-17","BINA"
935,970,930,965,590000,"2019-06-18","BINA"
955,990,940,985,1016700,"2019-06-19","BINA"
975,985,955,960,189900,"2019-06-20","BINA"
950,975,950,950,13700,"2019-06-21","BINA"
950,975,950,950,85900,"2019-06-24","BINA"
975,975,945,950,41800,"2019-06-25","BINA"
945,1000,945,995,1028000,"2019-06-26","BINA"
990,990,950,960,251300,"2019-06-27","BINA"
975,1045,960,990,898800,"2019-06-28","BINA"
990,1025,940,1005,1138900,"2019-07-01","BINA"
1015,1015,980,985,55900,"2019-07-02","BINA"
985,1050,985,1000,153700,"2019-07-03","BINA"
1015,1015,985,985,282100,"2019-07-04","BINA"
1000,1010,975,985,231000,"2019-07-05","BINA"
980,1000,965,970,140300,"2019-07-08","BINA"
965,1005,965,1000,13400,"2019-07-09","BINA"
965,965,945,955,661100,"2019-07-10","BINA"
950,985,940,940,254400,"2019-07-11","BINA"
940,960,940,940,142800,"2019-07-12","BINA"
930,995,925,995,1203000,"2019-07-15","BINA"
1000,1005,990,990,24600,"2019-07-16","BINA"
1000,1000,940,950,550300,"2019-07-17","BINA"
980,980,920,925,842000,"2019-07-18","BINA"
950,950,925,935,35400,"2019-07-19","BINA"
930,945,925,930,36200,"2019-07-22","BINA"
930,940,920,925,91400,"2019-07-23","BINA"
925,940,920,935,128800,"2019-07-24","BINA"
935,935,925,935,11100,"2019-07-25","BINA"
925,930,920,930,22600,"2019-07-26","BINA"
925,930,925,930,10100,"2019-07-29","BINA"
920,935,900,930,217100,"2019-07-30","BINA"
930,930,915,915,65100,"2019-07-31","BINA"
900,930,900,925,7800,"2019-08-01","BINA"
925,925,900,915,4200,"2019-08-02","BINA"
900,900,880,880,30600,"2019-08-05","BINA"
850,880,850,880,4100,"2019-08-06","BINA"
860,915,860,910,3600,"2019-08-07","BINA"
890,910,890,905,15800,"2019-08-08","BINA"
880,900,880,900,41500,"2019-08-09","BINA"
850,930,850,925,439600,"2019-08-12","BINA"
925,925,925,925,0,"2019-08-13","BINA"
900,925,880,880,5400,"2019-08-14","BINA"
900,900,880,900,43100,"2019-08-15","BINA"
900,925,900,925,200,"2019-08-16","BINA"
885,920,870,910,7300,"2019-08-19","BINA"
880,910,880,910,5600,"2019-08-20","BINA"
925,925,865,900,3200,"2019-08-21","BINA"
855,880,850,850,120000,"2019-08-22","BINA"
850,900,850,900,200,"2019-08-23","BINA"
900,900,900,900,0,"2019-08-26","BINA"
850,900,850,885,131100,"2019-08-27","BINA"
880,895,850,895,93100,"2019-08-28","BINA"
895,895,895,895,0,"2019-08-29","BINA"
850,890,840,840,105400,"2019-08-30","BINA"
840,840,840,840,0,"2019-09-02","BINA"
850,880,840,875,50600,"2019-09-03","BINA"
875,875,875,875,5000,"2019-09-04","BINA"
840,870,835,865,247200,"2019-09-05","BINA"
870,870,835,835,7300,"2019-09-06","BINA"
835,870,835,865,800,"2019-09-09","BINA"
865,865,825,825,18300,"2019-09-10","BINA"
840,870,810,820,240100,"2019-09-11","BINA"
820,845,820,845,30600,"2019-09-12","BINA"
845,845,845,845,0,"2019-09-13","BINA"
840,840,800,810,38900,"2019-09-16","BINA"
810,850,805,830,133200,"2019-09-17","BINA"
825,840,825,835,36500,"2019-09-18","BINA"
835,860,835,860,105000,"2019-09-19","BINA"
865,865,850,860,41100,"2019-09-20","BINA"
835,875,830,860,53500,"2019-09-23","BINA"
855,855,820,850,9700,"2019-09-24","BINA"
805,850,805,835,25000,"2019-09-25","BINA"
835,840,810,810,35300,"2019-09-26","BINA"
840,840,840,840,100,"2019-09-27","BINA"
805,890,805,890,1042900,"2019-09-30","BINA"
885,885,885,885,6000,"2019-10-01","BINA"
885,885,885,885,0,"2019-10-02","BINA"
830,830,830,830,18700,"2019-10-03","BINA"
860,900,860,890,161200,"2019-10-04","BINA"
885,885,860,860,60100,"2019-10-07","BINA"
860,860,860,860,0,"2019-10-08","BINA"
860,900,860,900,149700,"2019-10-09","BINA"
900,900,895,895,33600,"2019-10-10","BINA"
870,870,865,870,133800,"2019-10-11","BINA"
865,870,860,870,77400,"2019-10-14","BINA"
860,860,860,860,30300,"2019-10-15","BINA"
850,860,845,845,65700,"2019-10-16","BINA"
840,840,840,840,40000,"2019-10-17","BINA"
840,840,840,840,98200,"2019-10-18","BINA"
840,840,835,835,96500,"2019-10-21","BINA"
835,835,835,835,100,"2019-10-22","BINA"
830,875,815,815,168600,"2019-10-23","BINA"
820,880,820,825,92200,"2019-10-24","BINA"
825,870,820,870,6700,"2019-10-25","BINA"
850,865,850,865,6700,"2019-10-28","BINA"
860,875,855,875,6100,"2019-10-29","BINA"
865,880,865,880,700,"2019-10-30","BINA"
875,875,820,820,62800,"2019-10-31","BINA"
820,865,820,860,2000,"2019-11-01","BINA"
820,840,820,840,2800,"2019-11-04","BINA"
860,860,820,860,800,"2019-11-05","BINA"
860,860,860,860,0,"2019-11-06","BINA"
860,860,860,860,0,"2019-11-07","BINA"
815,815,815,815,12000,"2019-11-08","BINA"
815,860,790,850,105300,"2019-11-11","BINA"
800,850,800,850,8100,"2019-11-12","BINA"
800,845,800,845,200,"2019-11-13","BINA"
845,845,845,845,0,"2019-11-14","BINA"
800,840,790,800,61300,"2019-11-15","BINA"
850,880,780,875,1043000,"2019-11-18","BINA"
875,880,840,845,336600,"2019-11-19","BINA"
840,840,840,840,71700,"2019-11-20","BINA"
815,815,790,795,294300,"2019-11-21","BINA"
800,830,775,775,225700,"2019-11-22","BINA"
830,870,830,870,872100,"2019-11-25","BINA"
870,870,840,840,91100,"2019-11-26","BINA"
800,830,790,830,165300,"2019-11-27","BINA"
800,840,800,815,45200,"2019-11-28","BINA"
825,900,825,900,1241300,"2019-11-29","BINA"
865,870,820,840,100800,"2019-12-02","BINA"
830,830,825,830,309800,"2019-12-03","BINA"
830,830,820,820,31400,"2019-12-04","BINA"
820,895,810,895,519500,"2019-12-05","BINA"
890,890,845,845,6200,"2019-12-06","BINA"
850,850,845,845,100200,"2019-12-09","BINA"
845,845,830,830,200500,"2019-12-10","BINA"
840,840,830,835,442700,"2019-12-11","BINA"
830,830,825,830,569200,"2019-12-12","BINA"
830,830,805,805,919100,"2019-12-13","BINA"
810,820,805,820,400200,"2019-12-16","BINA"
815,815,800,805,913900,"2019-12-17","BINA"
805,840,805,840,200,"2019-12-18","BINA"
840,845,840,845,25800,"2019-12-19","BINA"
845,845,845,845,400,"2019-12-20","BINA"
845,900,845,880,1540200,"2019-12-23","BINA"
895,900,850,860,648800,"2019-12-26","BINA"
855,875,855,865,25800,"2019-12-27","BINA"
875,900,835,860,3455900,"2019-12-30","BINA"
830,830,820,820,23200,"2020-01-02","BINA"
810,855,810,830,48800,"2020-01-03","BINA"
855,880,810,860,2880900,"2020-01-06","BINA"
860,860,810,815,448400,"2020-01-07","BINA"
815,840,815,815,5000,"2020-01-08","BINA"
815,840,810,810,724800,"2020-01-09","BINA"
815,835,815,835,90100,"2020-01-10","BINA"
815,835,815,835,100100,"2020-01-13","BINA"
835,835,835,835,0,"2020-01-14","BINA"
835,865,815,835,420300,"2020-01-15","BINA"
840,860,835,850,896700,"2020-01-16","BINA"
850,860,845,860,1176500,"2020-01-17","BINA"
860,870,840,870,1226600,"2020-01-20","BINA"
870,910,860,890,712000,"2020-01-21","BINA"
900,900,890,890,231700,"2020-01-22","BINA"
880,900,880,895,78800,"2020-01-23","BINA"
895,895,880,880,20200,"2020-01-24","BINA"
880,880,830,860,135200,"2020-01-27","BINA"
855,890,840,890,1018400,"2020-01-28","BINA"
890,890,850,850,54700,"2020-01-29","BINA"
850,900,850,900,1621000,"2020-01-30","BINA"
900,930,865,930,1538200,"2020-01-31","BINA"
930,935,900,900,63100,"2020-02-03","BINA"
930,930,850,865,178100,"2020-02-04","BINA"
900,900,865,885,76600,"2020-02-05","BINA"
885,885,870,870,4600,"2020-02-06","BINA"
870,915,860,915,1651000,"2020-02-07","BINA"
915,915,900,900,133200,"2020-02-10","BINA"
890,900,885,890,2100,"2020-02-11","BINA"
875,875,870,870,55500,"2020-02-12","BINA"
875,880,855,860,359400,"2020-02-13","BINA"
860,900,860,890,102000,"2020-02-14","BINA"
880,880,860,880,17800,"2020-02-17","BINA"
875,925,875,915,901100,"2020-02-18","BINA"
875,905,875,880,14200,"2020-02-19","BINA"
875,910,875,875,1100,"2020-02-20","BINA"
885,885,875,875,2100,"2020-02-21","BINA"
875,890,875,875,20400,"2020-02-24","BINA"
875,880,865,865,2300,"2020-02-25","BINA"
870,880,870,870,34400,"2020-02-26","BINA"
870,900,860,895,422500,"2020-02-27","BINA"
860,980,850,980,3298600,"2020-02-28","BINA"
940,940,865,865,173900,"2020-03-02","BINA"
900,900,880,880,11400,"2020-03-03","BINA"
885,910,885,890,13800,"2020-03-04","BINA"
910,910,890,890,17100,"2020-03-05","BINA"
890,900,880,900,1200,"2020-03-06","BINA"
900,900,870,870,22600,"2020-03-09","BINA"
870,880,870,870,16700,"2020-03-10","BINA"
870,870,870,870,13100,"2020-03-11","BINA"
870,870,835,850,123900,"2020-03-12","BINA"
825,910,810,840,152700,"2020-03-13","BINA"
835,840,810,810,37700,"2020-03-16","BINA"
800,850,800,810,108900,"2020-03-17","BINA"
810,940,810,940,136400,"2020-03-18","BINA"
875,930,875,930,94300,"2020-03-19","BINA"
900,900,865,865,327700,"2020-03-20","BINA"
840,845,830,845,132300,"2020-03-23","BINA"
840,885,840,875,116400,"2020-03-24","BINA"
875,895,875,880,129900,"2020-03-26","BINA"
880,885,880,885,345300,"2020-03-27","BINA"
885,890,880,880,857100,"2020-03-30","BINA"
880,995,880,995,2238800,"2020-03-31","BINA"
995,995,930,930,4200,"2020-04-01","BINA"
930,970,930,970,63500,"2020-04-02","BINA"
970,970,970,970,2200,"2020-04-03","BINA"
970,970,920,920,22200,"2020-04-06","BINA"
920,970,890,970,10532000,"2020-04-07","BINA"
950,950,920,925,23800,"2020-04-08","BINA"
950,990,870,990,37300,"2020-04-09","BINA"
990,990,925,940,165100,"2020-04-13","BINA"
945,970,900,970,262600,"2020-04-14","BINA"
950,980,945,980,471100,"2020-04-15","BINA"
990,995,960,970,26700,"2020-04-16","BINA"
970,995,960,995,2099900,"2020-04-17","BINA"
970,995,970,970,234500,"2020-04-20","BINA"
940,940,940,940,100,"2020-04-21","BINA"
990,995,990,995,10300,"2020-04-22","BINA"
1000,1000,960,960,42600,"2020-04-23","BINA"
980,980,980,980,500,"2020-04-24","BINA"
945,975,945,975,23400,"2020-04-27","BINA"
975,975,965,965,2700,"2020-04-28","BINA"
950,965,940,960,101100,"2020-04-29","BINA"
975,1090,970,1090,533400,"2020-04-30","BINA"
1080,1080,1020,1030,26700,"2020-05-04","BINA"
1030,1050,1030,1045,113200,"2020-05-05","BINA"
1030,1030,1000,1000,3600,"2020-05-06","BINA"
1000,1050,980,980,179700,"2020-05-08","BINA"
980,1000,980,995,96400,"2020-05-11","BINA"
995,995,990,995,6600,"2020-05-12","BINA"
995,995,950,985,136900,"2020-05-13","BINA"
985,985,975,975,8700,"2020-05-14","BINA"
975,975,975,975,2700,"2020-05-15","BINA"
975,995,975,995,3900,"2020-05-18","BINA"
1000,1000,1000,1000,26600,"2020-05-19","BINA"
1000,1000,960,985,104300,"2020-05-20","BINA"
985,1190,980,1015,26300,"2020-05-26","BINA"
1015,1015,960,995,866700,"2020-05-27","BINA"
995,1010,980,1000,288700,"2020-05-28","BINA"
1000,1030,980,1030,2648300,"2020-05-29","BINA"
1020,1030,975,1015,1087200,"2020-06-02","BINA"
1015,1020,990,1000,221600,"2020-06-03","BINA"
1000,1000,1000,1000,20500,"2020-06-04","BINA"
1000,1000,980,980,259300,"2020-06-05","BINA"
980,1020,980,985,598600,"2020-06-08","BINA"
985,990,980,990,170800,"2020-06-09","BINA"
1010,1010,985,985,170600,"2020-06-10","BINA"
980,995,980,995,8400,"2020-06-11","BINA"
995,995,975,990,10300,"2020-06-12","BINA"
980,1000,970,970,165100,"2020-06-15","BINA"
970,980,960,970,678000,"2020-06-16","BINA"
970,975,965,970,121500,"2020-06-17","BINA"
970,970,960,965,420400,"2020-06-18","BINA"
965,970,950,965,114800,"2020-06-19","BINA"
960,970,960,960,116800,"2020-06-22","BINA"
960,965,950,960,211400,"2020-06-23","BINA"
960,970,950,970,604600,"2020-06-24","BINA"
950,960,945,945,498900,"2020-06-25","BINA"
945,950,940,945,92300,"2020-06-26","BINA"
955,955,945,950,194900,"2020-06-29","BINA"
950,965,945,945,3489800,"2020-06-30","BINA"
945,945,935,935,42500,"2020-07-01","BINA"
935,935,930,930,20300,"2020-07-02","BINA"
930,935,930,930,14400,"2020-07-03","BINA"
930,930,920,925,41200,"2020-07-06","BINA"
915,940,905,940,171200,"2020-07-07","BINA"
930,930,875,875,1082900,"2020-07-08","BINA"
875,875,855,870,118700,"2020-07-09","BINA"
870,870,860,870,28900,"2020-07-10","BINA"
870,870,865,865,24900,"2020-07-13","BINA"
860,885,840,885,153600,"2020-07-14","BINA"
850,900,850,900,33600,"2020-07-15","BINA"
895,895,880,880,6500,"2020-07-16","BINA"
890,890,850,875,779700,"2020-07-17","BINA"
875,875,830,840,1780600,"2020-07-20","BINA"
855,855,840,850,271400,"2020-07-21","BINA"
840,855,840,855,236700,"2020-07-22","BINA"
860,860,835,845,1089800,"2020-07-23","BINA"
845,845,835,840,56800,"2020-07-24","BINA"
840,860,840,860,154600,"2020-07-27","BINA"
865,865,845,845,184900,"2020-07-28","BINA"
845,845,820,845,2982600,"2020-07-29","BINA"
845,880,820,880,7826200,"2020-07-30","BINA"
870,870,845,845,86400,"2020-08-03","BINA"
845,850,835,850,60700,"2020-08-04","BINA"
850,850,835,840,297700,"2020-08-05","BINA"
835,845,835,845,269500,"2020-08-06","BINA"
840,855,840,850,10200,"2020-08-07","BINA"
850,860,850,860,140400,"2020-08-10","BINA"
855,855,840,840,540000,"2020-08-11","BINA"
850,850,840,840,155100,"2020-08-12","BINA"
840,845,835,845,128300,"2020-08-13","BINA"
840,850,830,830,1115500,"2020-08-14","BINA"
840,840,835,835,265700,"2020-08-18","BINA"
835,835,835,835,285600,"2020-08-19","BINA"
835,855,835,850,2384200,"2020-08-24","BINA"
855,855,840,845,1749400,"2020-08-25","BINA"
845,845,840,840,234200,"2020-08-26","BINA"
850,850,835,845,323200,"2020-08-27","BINA"
845,855,845,855,1379400,"2020-08-28","BINA"
845,860,825,825,5192200,"2020-08-31","BINA"
820,825,810,815,551900,"2020-09-01","BINA"
815,820,810,810,342000,"2020-09-02","BINA"
810,815,805,805,72700,"2020-09-03","BINA"
800,820,800,820,512600,"2020-09-04","BINA"
825,825,815,825,17500,"2020-09-07","BINA"
825,825,815,825,16100,"2020-09-08","BINA"
805,825,805,825,600,"2020-09-09","BINA"
805,825,800,800,404600,"2020-09-10","BINA"
800,820,800,815,65100,"2020-09-11","BINA"
810,825,800,820,1059800,"2020-09-14","BINA"
820,825,820,825,22500,"2020-09-15","BINA"
830,830,800,820,2773600,"2020-09-16","BINA"
810,810,800,800,21200,"2020-09-17","BINA"
800,815,800,810,24400,"2020-09-18","BINA"
820,820,800,815,3700,"2020-09-21","BINA"
820,820,795,810,23400,"2020-09-22","BINA"
820,830,805,825,1032900,"2020-09-23","BINA"
820,820,800,820,1523400,"2020-09-24","BINA"
800,815,800,805,2017700,"2020-09-25","BINA"
805,820,800,805,1729800,"2020-09-28","BINA"
805,810,800,805,29900,"2020-09-29","BINA"
805,805,800,800,2030000,"2020-09-30","BINA"
805,805,805,805,800300,"2020-10-01","BINA"
805,805,800,800,10400,"2020-10-02","BINA"
800,800,800,800,16800,"2020-10-05","BINA"
805,805,790,800,301200,"2020-10-06","BINA"
790,800,785,800,1025900,"2020-10-07","BINA"
785,795,770,790,1366700,"2020-10-08","BINA"
790,790,785,790,71400,"2020-10-09","BINA"
785,795,780,795,1357700,"2020-10-12","BINA"
790,790,760,775,2317500,"2020-10-13","BINA"
770,780,765,780,57300,"2020-10-14","BINA"
780,780,765,775,46000,"2020-10-15","BINA"
775,775,775,775,1500,"2020-10-16","BINA"
775,775,730,760,4697700,"2020-10-19","BINA"
755,755,710,710,3842500,"2020-10-20","BINA"
705,720,665,720,641900,"2020-10-21","BINA"
725,725,700,710,20500,"2020-10-22","BINA"
720,730,710,730,52900,"2020-10-23","BINA"
730,750,700,710,2122000,"2020-10-26","BINA"
710,710,700,705,1044600,"2020-10-27","BINA"
705,710,705,710,17600,"2020-11-02","BINA"
710,710,705,710,5600,"2020-11-03","BINA"
710,710,700,700,53800,"2020-11-04","BINA"
700,700,690,690,3886100,"2020-11-05","BINA"
690,705,690,705,2141100,"2020-11-06","BINA"
705,705,690,690,610800,"2020-11-09","BINA"
695,705,680,700,3814100,"2020-11-10","BINA"
705,710,680,680,5575800,"2020-11-11","BINA"
685,695,675,695,382000,"2020-11-12","BINA"
690,700,680,700,5536000,"2020-11-13","BINA"
690,710,690,710,24800,"2020-11-16","BINA"
710,710,700,700,15700,"2020-11-17","BINA"
700,710,700,705,126700,"2020-11-18","BINA"
705,710,700,700,5238300,"2020-11-19","BINA"
700,705,700,700,5137700,"2020-11-20","BINA"
700,705,700,700,149200,"2020-11-23","BINA"
705,710,695,700,971700,"2020-11-24","BINA"
700,700,690,690,333800,"2020-11-25","BINA"
690,695,690,690,743600,"2020-11-26","BINA"
700,720,700,710,5863600,"2020-11-27","BINA"
705,720,700,715,6545100,"2020-11-30","BINA"
715,720,700,700,1655900,"2020-12-01","BINA"
705,705,690,700,2855500,"2020-12-02","BINA"
705,705,685,685,3510100,"2020-12-03","BINA"
680,700,680,700,630400,"2020-12-04","BINA"
700,700,690,695,1674900,"2020-12-07","BINA"
700,700,685,695,713200,"2020-12-08","BINA"
695,700,680,685,1590500,"2020-12-10","BINA"
685,700,680,685,1592500,"2020-12-11","BINA"
685,690,675,690,897900,"2020-12-14","BINA"
695,695,685,685,687700,"2020-12-15","BINA"
690,690,680,690,1692000,"2020-12-16","BINA"
690,690,680,680,2737600,"2020-12-17","BINA"
680,680,675,680,1694500,"2020-12-18","BINA"
680,700,680,695,2436900,"2020-12-21","BINA"
700,705,690,695,5376000,"2020-12-22","BINA"
695,705,685,700,4301700,"2020-12-23","BINA"
705,705,700,705,2471700,"2020-12-28","BINA"
705,715,690,705,6686700,"2020-12-29","BINA"
705,710,690,690,19233600,"2020-12-30","BINA"
695,700,685,700,2620100,"2021-01-04","BINA"
690,700,690,695,2083200,"2021-01-05","BINA"
700,705,695,700,1927800,"2021-01-06","BINA"
700,700,695,695,834800,"2021-01-07","BINA"
700,700,695,695,1016600,"2021-01-08","BINA"
700,705,695,705,2273700,"2021-01-11","BINA"
700,865,700,790,17532400,"2021-01-12","BINA"
810,985,785,985,30570700,"2021-01-13","BINA"
1015,1230,990,1065,31759000,"2021-01-14","BINA"
1075,1105,995,1015,32401600,"2021-01-15","BINA"
1030,1065,955,995,16179900,"2021-01-18","BINA"
990,995,930,950,5824400,"2021-01-19","BINA"
950,965,885,950,4197800,"2021-01-20","BINA"
950,980,920,945,3342500,"2021-01-21","BINA"
945,950,900,940,2862200,"2021-01-22","BINA"
940,940,875,875,4102900,"2021-01-25","BINA"
875,880,815,815,2391500,"2021-01-26","BINA"
815,815,760,785,2668800,"2021-01-27","BINA"
785,785,735,770,4564900,"2021-01-28","BINA"
770,815,720,810,6563000,"2021-01-29","BINA"
810,840,755,830,1483600,"2021-02-01","BINA"
830,860,800,860,1250700,"2021-02-02","BINA"
860,920,840,890,2559100,"2021-02-03","BINA"
910,1040,890,1035,14670700,"2021-02-04","BINA"
1065,1250,1060,1250,24302900,"2021-02-05","BINA"
1290,1435,1260,1365,17079800,"2021-02-08","BINA"
1375,1455,1305,1305,4193800,"2021-02-09","BINA"
1310,1360,1295,1305,1611400,"2021-02-10","BINA"
1310,1390,1310,1385,1884700,"2021-02-11","BINA"
1400,1410,1300,1355,1313700,"2021-02-15","BINA"
1380,1395,1325,1340,1760300,"2021-02-16","BINA"
1340,1495,1330,1410,15670300,"2021-02-17","BINA"
1440,1450,1390,1420,3455200,"2021-02-18","BINA"
1400,1430,1390,1415,2108600,"2021-02-19","BINA"
1420,1480,1410,1415,3005400,"2021-02-22","BINA"
1420,1435,1350,1405,2260500,"2021-02-23","BINA"
1405,1475,1405,1430,3076000,"2021-02-24","BINA"
1440,1750,1430,1560,17453100,"2021-02-25","BINA"
1530,1690,1455,1495,17406400,"2021-02-26","BINA"
1505,1530,1395,1450,3944900,"2021-03-01","BINA"
1480,1560,1440,1445,5191400,"2021-03-02","BINA"
1450,1525,1420,1460,5684000,"2021-03-03","BINA"
1455,1480,1365,1470,4008600,"2021-03-04","BINA"
1470,1485,1410,1480,3861000,"2021-03-05","BINA"
1480,1510,1440,1490,1609800,"2021-03-08","BINA"
1490,1505,1435,1485,1277100,"2021-03-09","BINA"
1495,1510,1445,1445,1219900,"2021-03-10","BINA"
1445,1455,1405,1430,1853800,"2021-03-12","BINA"
1435,1435,1360,1390,2593200,"2021-03-15","BINA"
1390,1390,1315,1315,1638000,"2021-03-16","BINA"
1300,1355,1300,1305,1954500,"2021-03-17","BINA"
1305,1355,1305,1310,663600,"2021-03-18","BINA"
1310,1420,1285,1410,3014700,"2021-03-19","BINA"
1410,1485,1350,1485,1329200,"2021-03-22","BINA"
1485,1495,1425,1460,1685200,"2021-03-23","BINA"
1460,1520,1405,1520,3078000,"2021-03-24","BINA"
1535,1565,1430,1520,4293000,"2021-03-25","BINA"
1520,1550,1475,1550,1772700,"2021-03-26","BINA"
1550,1570,1495,1560,2685600,"2021-03-29","BINA"
1560,1625,1530,1600,3399300,"2021-03-30","BINA"
1600,1610,1505,1585,4048500,"2021-03-31","BINA"
1585,1600,1565,1585,938400,"2021-04-01","BINA"
1585,1585,1525,1525,634000,"2021-04-05","BINA"
1525,1525,1485,1505,895900,"2021-04-06","BINA"
1505,1585,1485,1585,1648000,"2021-04-07","BINA"
1585,1610,1545,1575,986900,"2021-04-08","BINA"
1585,1600,1545,1550,771600,"2021-04-09","BINA"
1545,1560,1520,1550,777300,"2021-04-12","BINA"
1550,1575,1525,1575,781900,"2021-04-13","BINA"
1575,1950,1560,1690,4887600,"2021-04-14","BINA"
1725,2030,1700,1980,10695500,"2021-04-15","BINA"
1980,2050,1845,2020,6264100,"2021-04-16","BINA"
2020,2020,1940,1980,1746100,"2021-04-19","BINA"
1975,1995,1960,1985,367700,"2021-04-20","BINA"
1985,2170,1950,2090,6696400,"2021-04-21","BINA"
2150,2200,2060,2180,2741900,"2021-04-22","BINA"
2180,2230,2150,2180,1548100,"2021-04-23","BINA"
2170,2200,2100,2120,944700,"2021-04-26","BINA"
2120,2150,1975,2130,1890200,"2021-04-27","BINA"
2130,2150,2100,2120,344000,"2021-04-28","BINA"
2120,2150,2100,2140,491900,"2021-04-29","BINA"
2120,2230,2040,2230,1649300,"2021-04-30","BINA"
2220,2220,2120,2130,1023500,"2021-05-03","BINA"
2130,2130,2060,2090,449800,"2021-05-04","BINA"
2090,2130,2020,2040,952700,"2021-05-05","BINA"
2040,2090,2040,2050,274500,"2021-05-06","BINA"
2050,2080,2040,2050,459600,"2021-05-07","BINA"
2050,2050,1980,1995,1220000,"2021-05-10","BINA"
2020,2120,1990,2070,1568200,"2021-05-11","BINA"
2090,2090,1930,1995,2470400,"2021-05-17","BINA"
1980,1980,1900,1930,1699000,"2021-05-18","BINA"
1930,1975,1835,1900,1627700,"2021-05-19","BINA"
1900,1900,1780,1895,2399600,"2021-05-20","BINA"
1860,1895,1845,1870,588700,"2021-05-21","BINA"
1865,1935,1770,1900,1789000,"2021-05-24","BINA"
1900,1940,1855,1875,585400,"2021-05-25","BINA"
1880,1945,1870,1900,1655300,"2021-05-27","BINA"
1900,1900,1840,1845,511400,"2021-05-28","BINA"
1845,1855,1800,1810,727700,"2021-05-31","BINA"
1810,1815,1685,1725,4901700,"2021-06-02","BINA"
1725,1725,1615,1685,1825000,"2021-06-03","BINA"
1685,1770,1675,1770,1062000,"2021-06-04","BINA"
1780,1825,1760,1775,2304200,"2021-06-07","BINA"
1775,1870,1770,1850,734300,"2021-06-08","BINA"
1850,1870,1810,1835,608500,"2021-06-09","BINA"
1830,1850,1770,1830,2012200,"2021-06-10","BINA"
1830,1840,1800,1840,776100,"2021-06-11","BINA"
1840,1880,1800,1880,1367700,"2021-06-14","BINA"
1870,1970,1865,1970,1553900,"2021-06-15","BINA"
1975,2070,1970,1980,2032600,"2021-06-16","BINA"
1980,2470,1980,2470,11171200,"2021-06-17","BINA"
2650,3080,2590,3080,16620300,"2021-06-18","BINA"
3180,3850,3180,3850,16766300,"2021-06-21","BINA"
4150,4810,4150,4810,11575400,"2021-06-22","BINA"
5500,6000,4480,4920,32775500,"2021-06-23","BINA"
4940,5475,4940,5275,7065300,"2021-06-24","BINA"
5275,5475,5000,5250,4880000,"2021-06-25","BINA"
5150,5175,4900,5175,4234800,"2021-06-28","BINA"
5100,5100,4950,4990,2270200,"2021-06-29","BINA"
4980,6175,4960,5575,14912000,"2021-06-30","BINA"
5575,5575,5575,5575,0,"2021-07-01","BINA"
5550,5725,5300,5450,2948900,"2021-07-02","BINA"
5400,5950,5325,5725,5172800,"2021-07-05","BINA"
5800,5950,5525,5750,4748100,"2021-07-06","BINA"
5750,5775,5550,5550,1681700,"2021-07-07","BINA"
5625,5850,5500,5775,4132500,"2021-07-08","BINA"
5775,5775,5775,5775,0,"2021-07-09","BINA"
5775,5775,5775,5775,0,"2021-07-12","BINA"
5775,5775,5775,5775,0,"2021-07-13","BINA"
5775,5775,5775,5775,0,"2021-07-14","BINA"
5775,5775,5775,5775,0,"2021-07-15","BINA"
5775,5775,5775,5775,0,"2021-07-16","BINA"
5775,5775,5775,5775,0,"2021-07-19","BINA"
5700,5900,5375,5625,7995400,"2021-07-21","BINA"
5625,5725,5450,5675,2380400,"2021-07-22","BINA"
5675,5675,5500,5625,856300,"2021-07-23","BINA"
5625,5725,5525,5550,1652500,"2021-07-26","BINA"
5575,5575,5400,5400,848800,"2021-07-27","BINA"
5400,5500,5025,5100,2222500,"2021-07-28","BINA"
5100,5125,4860,5050,1625900,"2021-07-29","BINA"
5050,5400,5050,5200,1063700,"2021-07-30","BINA"
5225,5275,4900,4910,2775900,"2021-08-02","BINA"
4920,5025,4920,4930,475900,"2021-08-03","BINA"
4930,4970,4660,4700,1683000,"2021-08-04","BINA"
4700,4700,4380,4380,3306200,"2021-08-05","BINA"
4380,4810,4080,4750,4753800,"2021-08-06","BINA"
4750,4800,4430,4430,1749400,"2021-08-09","BINA"
4430,4430,4120,4180,1402300,"2021-08-10","BINA"
4150,4400,4150,4220,737000,"2021-08-12","BINA"
4220,4220,4080,4080,721600,"2021-08-13","BINA"
4090,4200,4000,4000,2973100,"2021-08-16","BINA"
3990,3990,3720,3720,1886200,"2021-08-18","BINA"
3680,3680,3460,3460,3252100,"2021-08-19","BINA"
3350,3980,3350,3700,2004300,"2021-08-20","BINA"
3720,4120,3660,4090,1600000,"2021-08-23","BINA"
4100,4300,4010,4160,1256500,"2021-08-24","BINA"
4220,4740,4190,4740,2677900,"2021-08-25","BINA"
4800,4900,4520,4520,1815800,"2021-08-26","BINA"
4450,4640,4210,4640,1154500,"2021-08-27","BINA"
4650,4700,4450,4560,519600,"2021-08-30","BINA"
4600,4640,4460,4580,525800,"2021-08-31","BINA"
4580,4600,4370,4380,805300,"2021-09-01","BINA"
4370,4480,4280,4430,634500,"2021-09-02","BINA"
4440,4480,4320,4420,347600,"2021-09-03","BINA"
4420,4600,4180,4190,662900,"2021-09-06","BINA"
4150,4260,4010,4250,1333500,"2021-09-07","BINA"
4250,4320,4130,4240,213900,"2021-09-08","BINA"
4240,4240,3950,3950,751800,"2021-09-09","BINA"
3950,4080,3710,4010,639400,"2021-09-10","BINA"
4020,4150,4010,4020,195200,"2021-09-13","BINA"
4030,4100,4030,4060,219400,"2021-09-14","BINA"
4060,4140,3970,3990,442800,"2021-09-15","BINA"
3990,4000,3970,3990,178300,"2021-09-16","BINA"
4100,4980,4080,4400,6330100,"2021-09-17","BINA"
4500,4540,4100,4110,2090100,"2021-09-20","BINA"
4090,4100,3900,3990,1175200,"2021-09-21","BINA"
3990,4070,3930,3950,811800,"2021-09-22","BINA"
3950,3980,3840,3960,1060200,"2021-09-23","BINA"
3970,4000,3870,3950,782900,"2021-09-24","BINA"
3990,4000,3890,3930,419700,"2021-09-27","BINA"
3930,3980,3770,3880,1524200,"2021-09-28","BINA"
3880,3880,3650,3670,1817000,"2021-09-29","BINA"
3670,3740,3630,3680,789500,"2021-09-30","BINA"
3690,3690,3580,3590,766100,"2021-10-01","BINA"
3590,3590,3470,3470,1413900,"2021-10-04","BINA"
3480,3540,3300,3320,1706700,"2021-10-05","BINA"
3320,3450,3300,3370,1484200,"2021-10-06","BINA"
3380,3500,3370,3490,1464700,"2021-10-07","BINA"
3500,3680,3460,3530,1600400,"2021-10-08","BINA"
3530,3550,3510,3550,333000,"2021-10-11","BINA"
3560,3850,3480,3560,2128100,"2021-10-12","BINA"
3560,3570,3400,3570,1120500,"2021-10-13","BINA"
3500,3590,3390,3420,1990200,"2021-10-14","BINA"
3420,3520,3390,3420,883900,"2021-10-15","BINA"
3430,3560,3430,3500,683500,"2021-10-18","BINA"
3510,3580,3470,3470,363000,"2021-10-19","BINA"
3570,3880,3490,3870,3307400,"2021-10-21","BINA"
3870,4030,3750,3890,2664500,"2021-10-22","BINA"
3910,4150,3910,3960,2685900,"2021-10-25","BINA"
3970,4070,3810,4070,1254000,"2021-10-26","BINA"
4070,4100,3940,3980,510900,"2021-10-27","BINA"
4000,4080,3920,3970,444200,"2021-10-28","BINA"
3970,4060,3970,3970,372900,"2021-10-29","BINA"
3980,4010,3750,3790,1185300,"2021-11-01","BINA"
3790,3910,3690,3790,1038800,"2021-11-02","BINA"
3790,3790,3600,3620,1516500,"2021-11-03","BINA"
3630,3800,3550,3590,1635900,"2021-11-04","BINA"
3600,3660,3480,3650,1826500,"2021-11-05","BINA"
3670,3700,3540,3650,2684400,"2021-11-08","BINA"
3650,3780,3620,3750,2426400,"2021-11-09","BINA"
3760,3850,3710,3850,1851200,"2021-11-10","BINA"
3850,4130,3850,4100,3679900,"2021-11-11","BINA"
4140,4200,3820,3820,4619300,"2021-11-12","BINA"
3820,3820,3590,3630,1249000,"2021-11-15","BINA"
3620,3780,3610,3750,1230500,"2021-11-16","BINA"
3760,3800,3670,3800,1266100,"2021-11-17","BINA"
3810,3810,3650,3790,801700,"2021-11-18","BINA"
3780,3790,3630,3650,1304100,"2021-11-19","BINA"
3660,3700,3560,3560,1416700,"2021-11-22","BINA"
3560,3600,3440,3490,1938800,"2021-11-23","BINA"
3560,3740,3480,3640,2569100,"2021-11-24","BINA"
3660,3770,3630,3680,2038700,"2021-11-25","BINA"
3680,3680,3490,3510,1973100,"2021-11-26","BINA"
3500,3640,3450,3610,993400,"2021-11-29","BINA"
3610,4000,3610,3700,5734000,"2021-11-30","BINA"
3700,3900,3700,3760,1317200,"2021-12-01","BINA"
3790,3820,3700,3710,646500,"2021-12-02","BINA"
3720,3830,3700,3760,997800,"2021-12-03","BINA"
3770,3820,3700,3820,670800,"2021-12-06","BINA"
3830,4190,3770,4050,6208800,"2021-12-07","BINA"
4060,4180,3900,4000,2396000,"2021-12-08","BINA"
4040,4180,4010,4130,2681100,"2021-12-09","BINA"
4170,4180,3920,3940,6457800,"2021-12-10","BINA"
3860,3970,3800,3900,2022000,"2021-12-13","BINA"
3900,3900,3630,3770,2338100,"2021-12-14","BINA"
3770,3870,3740,3870,1487800,"2021-12-15","BINA"
3870,4000,3740,4000,2410600,"2021-12-16","BINA"
4000,4040,3910,4040,1576200,"2021-12-17","BINA"
4040,4400,3960,4380,11110500,"2021-12-20","BINA"
4380,4860,4380,4440,9783000,"2021-12-21","BINA"
4450,4580,4250,4320,2242300,"2021-12-22","BINA"
4310,4410,4100,4170,1967500,"2021-12-23","BINA"
4170,4270,4100,4250,1416200,"2021-12-24","BINA"
4250,4300,3960,3960,3932900,"2021-12-27","BINA"
3960,3960,3800,3860,1785900,"2021-12-28","BINA"
3850,3890,3780,3850,350200,"2021-12-29","BINA"
3870,3950,3790,3810,1247900,"2021-12-30","BINA"
3810,3810,3750,3750,816100,"2022-01-03","BINA"
3850,3850,3600,3600,2713100,"2022-01-04","BINA"
3620,3770,3610,3730,1189900,"2022-01-05","BINA"
3770,3790,3620,3650,991600,"2022-01-06","BINA"
3650,3720,3620,3690,545400,"2022-01-07","BINA"
3710,3750,3680,3700,615500,"2022-01-10","BINA"
3700,3700,3590,3590,1069000,"2022-01-11","BINA"
3670,3670,3570,3570,771900,"2022-01-12","BINA"
3570,3780,3530,3780,1126700,"2022-01-13","BINA"
3800,3870,3670,3870,1686600,"2022-01-14","BINA"
3870,3900,3780,3900,1057200,"2022-01-17","BINA"
3900,3900,3810,3900,874800,"2022-01-18","BINA"
3900,3900,3810,3830,224700,"2022-01-19","BINA"
3830,3840,3750,3830,211200,"2022-01-20","BINA"
3780,3850,3750,3760,258800,"2022-01-21","BINA"
3760,3800,3660,3760,1001600,"2022-01-24","BINA"
3740,3740,3580,3580,977700,"2022-01-25","BINA"
3580,3670,3490,3670,1688900,"2022-01-26","BINA"
3670,3750,3600,3710,1009400,"2022-01-27","BINA"
3720,3750,3660,3730,307200,"2022-01-28","BINA"
3730,3890,3670,3890,1293700,"2022-01-31","BINA"
3800,3990,3790,3990,2544000,"2022-02-02","BINA"
4000,4150,3940,4150,2967400,"2022-02-03","BINA"
4190,4340,3970,4250,4204800,"2022-02-04","BINA"
4260,4350,4230,4310,1896200,"2022-02-07","BINA"
4320,4340,4140,4320,1172400,"2022-02-08","BINA"
4340,4340,4210,4280,593300,"2022-02-09","BINA"
4260,4280,4110,4250,1081800,"2022-02-10","BINA"
4250,4300,4150,4150,410400,"2022-02-11","BINA"
4180,4180,3900,3950,1200100,"2022-02-14","BINA"
3950,3980,3880,3930,303800,"2022-02-15","BINA"
3930,3960,3880,3930,107500,"2022-02-16","BINA"
3920,3980,3820,3820,623900,"2022-02-17","BINA"
3800,3930,3800,3870,228200,"2022-02-18","BINA"
3870,3950,3870,3910,225500,"2022-02-21","BINA"
3910,3950,3900,3940,221500,"2022-02-22","BINA"
3920,3940,3800,3850,856100,"2022-02-23","BINA"
3850,3850,3590,3840,3379000,"2022-02-24","BINA"
3860,3860,3640,3850,5320700,"2022-02-25","BINA"
3860,3860,3660,3660,2553000,"2022-03-01","BINA"
3660,3660,3570,3570,1868800,"2022-03-02","BINA"
3570,3610,3550,3550,542200,"2022-03-04","BINA"
3600,3600,3450,3500,1072000,"2022-03-07","BINA"
3500,3630,3500,3550,501300,"2022-03-08","BINA"
3550,3650,3550,3580,240800,"2022-03-09","BINA"
3590,3600,3580,3580,188200,"2022-03-10","BINA"
3580,3580,3570,3580,183500,"2022-03-11","BINA"
3580,3600,3580,3580,196800,"2022-03-14","BINA"
3590,3600,3580,3590,73600,"2022-03-15","BINA"
3590,3590,3550,3550,143600,"2022-03-16","BINA"
3580,3590,3560,3560,127500,"2022-03-17","BINA"
3560,3590,3520,3520,246400,"2022-03-18","BINA"
3540,3590,3530,3560,108900,"2022-03-21","BINA"
3560,3580,3500,3510,848500,"2022-03-22","BINA"
3510,3510,3470,3510,937400,"2022-03-23","BINA"
3510,3510,3460,3460,454600,"2022-03-24","BINA"
3460,3520,3440,3470,280200,"2022-03-25","BINA"
3490,3500,3450,3460,234400,"2022-03-28","BINA"
3470,3500,3440,3460,427700,"2022-03-29","BINA"
3470,3590,3430,3590,3260100,"2022-03-30","BINA"
3590,3670,3540,3670,6460600,"2022-03-31","BINA"
3650,3660,3580,3600,301900,"2022-04-01","BINA"
3600,3620,3580,3600,147500,"2022-04-04","BINA"
3600,3630,3580,3580,179800,"2022-04-05","BINA"
3580,3580,3500,3500,415800,"2022-04-06","BINA"
3550,3560,3440,3550,198300,"2022-04-07","BINA"
3550,3580,3450,3450,669400,"2022-04-08","BINA"
3450,3500,3370,3380,373100,"2022-04-11","BINA"
3350,3400,3300,3380,211300,"2022-04-12","BINA"
3390,3410,3360,3380,64800,"2022-04-13","BINA"
3380,3420,3380,3380,107300,"2022-04-14","BINA"
3380,3400,3320,3360,62700,"2022-04-18","BINA"
3400,3400,3230,3230,1060100,"2022-04-19","BINA"
3220,3300,3150,3200,472100,"2022-04-20","BINA"
3230,3230,3100,3130,558600,"2022-04-21","BINA"
3130,3160,3060,3080,377200,"2022-04-22","BINA"
3080,3080,2970,3000,1396800,"2022-04-25","BINA"
2990,3100,2910,2980,1410200,"2022-04-26","BINA"
2980,3450,2980,3400,7435000,"2022-04-27","BINA"
3430,3900,3250,3850,9507900,"2022-04-28","BINA"
3800,3800,3590,3790,1168400,"2022-05-09","BINA"
3710,3800,3530,3740,1897600,"2022-05-10","BINA"
3740,3800,3740,3750,508200,"2022-05-11","BINA"
3840,3850,3650,3730,717900,"2022-05-12","BINA"
3800,3800,3680,3760,601200,"2022-05-13","BINA"
3850,3860,3670,3690,332300,"2022-05-17","BINA"
3740,3780,3700,3750,346000,"2022-05-18","BINA"
3740,3850,3700,3780,421000,"2022-05-19","BINA"
3820,3820,3720,3760,201200,"2022-05-20","BINA"
3790,3800,3700,3770,437900,"2022-05-23","BINA"
3790,3810,3700,3760,326300,"2022-05-24","BINA"
3800,3800,3720,3750,140200,"2022-05-25","BINA"
3740,3900,3730,3880,1729500,"2022-05-27","BINA"
3900,3990,3870,3950,1040400,"2022-05-30","BINA"
3980,4000,3930,3980,775300,"2022-05-31","BINA"
4040,4040,3810,3940,474500,"2022-06-02","BINA"
3990,3990,3880,3930,371800,"2022-06-03","BINA"
3900,3960,3830,3910,243500,"2022-06-06","BINA"
3920,3970,3720,3880,370500,"2022-06-07","BINA"
3880,3890,3790,3870,233100,"2022-06-08","BINA"
3800,3900,3800,3890,158500,"2022-06-09","BINA"
3900,3900,3800,3880,178400,"2022-06-10","BINA"
3880,3890,3810,3870,766500,"2022-06-13","BINA"
3870,3870,3800,3820,236400,"2022-06-14","BINA"
3860,3900,3820,3860,145200,"2022-06-15","BINA"
3870,3900,3840,3880,294800,"2022-06-16","BINA"
3850,3880,3830,3880,306500,"2022-06-17","BINA"
3880,3880,3840,3880,125300,"2022-06-20","BINA"
3880,3880,3840,3860,352900,"2022-06-21","BINA"
3870,3870,3740,3840,750900,"2022-06-22","BINA"
3840,3840,3770,3810,663500,"2022-06-23","BINA"
3820,3900,3720,3900,1471700,"2022-06-24","BINA"
3900,3900,3770,3880,1330500,"2022-06-27","BINA"
3870,3880,3800,3840,1857400,"2022-06-28","BINA"
3840,3850,3760,3820,2094800,"2022-06-29","BINA"
3870,3870,3790,3830,3778000,"2022-06-30","BINA"
3800,3830,3760,3790,231700,"2022-07-01","BINA"
3760,3790,3650,3780,319300,"2022-07-04","BINA"
3800,3830,3760,3810,149900,"2022-07-05","BINA"
3760,3850,3750,3830,211500,"2022-07-06","BINA"
3830,3840,3770,3780,91700,"2022-07-07","BINA"
3780,3820,3780,3800,85200,"2022-07-08","BINA"
3800,3820,3770,3820,238300,"2022-07-11","BINA"
3820,3840,3780,3810,40700,"2022-07-12","BINA"
3780,3800,3750,3780,67900,"2022-07-13","BINA"
3780,3780,3750,3770,167200,"2022-07-14","BINA"
3740,3770,3700,3750,373200,"2022-07-15","BINA"
3680,3750,3680,3720,223800,"2022-07-18","BINA"
3720,3720,3700,3700,66100,"2022-07-19","BINA"
3660,3740,3660,3700,89900,"2022-07-20","BINA"
3700,3740,3640,3640,176500,"2022-07-21","BINA"
3640,3700,3600,3700,427700,"2022-07-22","BINA"
3730,3790,3690,3780,408000,"2022-07-25","BINA"
3790,3900,3760,3890,1493300,"2022-07-26","BINA"
3840,3980,3780,3970,1344900,"2022-07-27","BINA"
3980,3980,3920,3950,595000,"2022-07-28","BINA"
3960,3980,3920,3930,514300,"2022-07-29","BINA"
3930,3950,3890,3900,145600,"2022-08-01","BINA"
3900,3900,3830,3880,166800,"2022-08-02","BINA"
3830,3900,3810,3900,94500,"2022-08-03","BINA"
3840,3900,3840,3890,107400,"2022-08-04","BINA"
3830,3890,3830,3880,246300,"2022-08-05","BINA"
3880,3880,3830,3830,201700,"2022-08-08","BINA"
3820,3870,3760,3760,290100,"2022-08-09","BINA"
3770,3830,3750,3800,124300,"2022-08-10","BINA"
3800,3830,3750,3820,122000,"2022-08-11","BINA"
3820,3820,3770,3820,78100,"2022-08-12","BINA"
3820,3820,3790,3800,57100,"2022-08-15","BINA"
3800,3800,3760,3790,119700,"2022-08-16","BINA"
3790,3820,3750,3820,185800,"2022-08-18","BINA"
3780,3820,3780,3810,82300,"2022-08-19","BINA"
3810,3840,3770,3840,779900,"2022-08-22","BINA"
3840,3840,3780,3810,790100,"2022-08-23","BINA"
3810,3820,3770,3780,513900,"2022-08-24","BINA"
3810,3810,3740,3810,338100,"2022-08-25","BINA"
3770,3770,3730,3750,701300,"2022-08-26","BINA"
3740,3790,3690,3780,672600,"2022-08-29","BINA"
3730,3820,3720,3820,1146900,"2022-08-30","BINA"
3810,3870,3750,3850,1853800,"2022-08-31","BINA"
3830,3860,3790,3830,193100,"2022-09-01","BINA"
3840,3840,3790,3830,103700,"2022-09-02","BINA"
3840,3840,3790,3830,42100,"2022-09-05","BINA"
3800,3850,3760,3820,171500,"2022-09-06","BINA"
3810,3830,3790,3830,47400,"2022-09-07","BINA"
3840,3840,3780,3820,186400,"2022-09-08","BINA"
3800,3810,3780,3810,131100,"2022-09-09","BINA"
3800,3800,3770,3800,68400,"2022-09-12","BINA"
3800,3800,3760,3790,165600,"2022-09-13","BINA"
3800,3890,3770,3890,283800,"2022-09-14","BINA"
3890,3900,3830,3880,157900,"2022-09-15","BINA"
3830,3880,3810,3860,513800,"2022-09-16","BINA"
3860,3880,3770,3770,686600,"2022-09-19","BINA"
3820,3860,3740,3740,335500,"2022-09-20","BINA"
3740,3740,3650,3690,543700,"2022-09-21","BINA"
3690,3780,3670,3780,374800,"2022-09-22","BINA"
3850,3850,3690,3790,1449600,"2022-09-23","BINA"
3780,3800,3660,3660,913300,"2022-09-26","BINA"
3690,3800,3680,3780,644300,"2022-09-27","BINA"
3830,3840,3790,3820,164400,"2022-09-28","BINA"
3820,3840,3770,3830,304200,"2022-09-29","BINA"
3840,3890,3780,3870,1012600,"2022-09-30","BINA"
3890,3900,3810,3830,98800,"2022-10-03","BINA"
3830,3840,3790,3820,47000,"2022-10-04","BINA"
3800,3830,3800,3820,32000,"2022-10-05","BINA"
3810,3840,3790,3820,38600,"2022-10-06","BINA"
3780,3830,3780,3830,65900,"2022-10-07","BINA"
3840,3840,3770,3820,191200,"2022-10-10","BINA"
3820,3830,3790,3810,140700,"2022-10-11","BINA"
3810,3810,3760,3800,154400,"2022-10-12","BINA"
3800,3830,3770,3830,345100,"2022-10-13","BINA"
3830,3830,3790,3800,93200,"2022-10-14","BINA"
3800,3810,3780,3800,83000,"2022-10-17","BINA"
3800,3800,3770,3790,26400,"2022-10-18","BINA"
3790,3800,3770,3790,131000,"2022-10-19","BINA"
3780,3800,3780,3790,50600,"2022-10-20","BINA"
3800,3830,3790,3800,8900,"2022-10-21","BINA"
3770,3800,3770,3800,241100,"2022-10-24","BINA"
3800,3810,3770,3810,59400,"2022-10-25","BINA"
3810,3810,3790,3810,90700,"2022-10-26","BINA"
3810,3830,3800,3810,102500,"2022-10-27","BINA"
3810,3810,3800,3800,90000,"2022-10-28","BINA"
3790,3920,3790,3920,1676100,"2022-10-31","BINA"
3900,3940,3830,3880,170800,"2022-11-01","BINA"
3880,3880,3810,3870,82500,"2022-11-02","BINA"
3900,3900,3840,3880,73600,"2022-11-03","BINA"
3880,3880,3830,3850,81700,"2022-11-04","BINA"
3810,3880,3810,3870,250700,"2022-11-07","BINA"
3870,3970,3800,3960,677500,"2022-11-08","BINA"
3960,3960,3880,3930,303800,"2022-11-09","BINA"
3880,3920,3880,3880,318800,"2022-11-10","BINA"
3880,3920,3850,3900,203200,"2022-11-11","BINA"
3920,3920,3860,3900,220800,"2022-11-14","BINA"
3870,3900,3860,3900,125900,"2022-11-15","BINA"
3890,3900,3870,3890,116700,"2022-11-16","BINA"
3890,3900,3860,3900,141900,"2022-11-17","BINA"
3900,3910,3880,3900,109000,"2022-11-18","BINA"
3880,3900,3870,3900,145800,"2022-11-21","BINA"
3900,3920,3870,3920,103200,"2022-11-22","BINA"
3920,3920,3890,3910,268000,"2022-11-23","BINA"
3920,3930,3890,3930,292300,"2022-11-24","BINA"
3910,3940,3900,3940,279700,"2022-11-25","BINA"
3940,3940,3910,3920,187100,"2022-11-28","BINA"
3920,3950,3900,3950,196900,"2022-11-29","BINA"
3950,4000,3920,3990,2563300,"2022-11-30","BINA"
3980,3990,3930,3990,106200,"2022-12-01","BINA"
3990,3990,3930,3950,214900,"2022-12-02","BINA"
3960,4010,3940,3970,450300,"2022-12-05","BINA"
3970,3970,3930,3960,77600,"2022-12-06","BINA"
3940,3970,3920,3970,290000,"2022-12-07","BINA"
3950,3960,3900,3940,363700,"2022-12-08","BINA"
3900,3940,3850,3940,422000,"2022-12-09","BINA"
3950,3960,3890,3950,81900,"2022-12-12","BINA"
3920,3950,3920,3940,96900,"2022-12-13","BINA"
3940,3940,3900,3920,303000,"2022-12-14","BINA"
3950,3950,3870,3920,121300,"2022-12-15","BINA"
3920,3930,3890,3910,220500,"2022-12-16","BINA"
3900,3910,3860,3910,167600,"2022-12-19","BINA"
3910,3920,3880,3920,141100,"2022-12-20","BINA"
3900,3920,3890,3920,119500,"2022-12-21","BINA"
3900,3910,3880,3910,142700,"2022-12-22","BINA"
3900,3920,3890,3920,114800,"2022-12-23","BINA"
3900,3920,3880,3920,491700,"2022-12-26","BINA"
3920,3940,3890,3940,411400,"2022-12-27","BINA"
3900,3940,3900,3940,239200,"2022-12-28","BINA"
3930,3940,3910,3940,382200,"2022-12-29","BINA"
3930,3990,3920,3990,429200,"2022-12-30","BINA"
3970,3970,3900,3940,227200,"2023-01-02","BINA"
3940,3980,3930,3940,384800,"2023-01-03","BINA"
3950,3950,3910,3920,135700,"2023-01-04","BINA"
3920,3940,3890,3940,171100,"2023-01-05","BINA"
3900,3940,3900,3930,105700,"2023-01-06","BINA"
3910,3930,3900,3930,100100,"2023-01-09","BINA"
3920,3930,3890,3900,320700,"2023-01-10","BINA"
3910,3910,3890,3900,74200,"2023-01-11","BINA"
3900,3910,3890,3900,47700,"2023-01-12","BINA"
3900,3910,3890,3900,32500,"2023-01-13","BINA"
3880,3910,3880,3900,155300,"2023-01-16","BINA"
3900,3900,3890,3900,74600,"2023-01-17","BINA"
3900,3900,3890,3900,56300,"2023-01-18","BINA"
3880,3900,3880,3900,60400,"2023-01-19","BINA"
3890,3900,3880,3900,64200,"2023-01-20","BINA"
3880,3910,3880,3910,8100,"2023-01-24","BINA"
3900,3920,3900,3920,78600,"2023-01-25","BINA"
3920,3920,3900,3920,193900,"2023-01-26","BINA"
3900,3920,3900,3920,27900,"2023-01-27","BINA"
3920,3940,3910,3940,116900,"2023-01-30","BINA"
3930,3940,3920,3930,390600,"2023-01-31","BINA"
3920,3930,3880,3930,124700,"2023-02-01","BINA"
3900,3930,3900,3930,48300,"2023-02-02","BINA"
3930,3940,3900,3930,35500,"2023-02-03","BINA"
3890,3940,3890,3930,30200,"2023-02-06","BINA"
3930,3940,3900,3940,6600,"2023-02-07","BINA"
3930,3940,3900,3940,48600,"2023-02-08","BINA"
3900,3940,3890,3940,67500,"2023-02-09","BINA"
3940,3940,3900,3940,53700,"2023-02-10","BINA"
3900,3940,3900,3940,29300,"2023-02-13","BINA"
3910,3940,3910,3940,31100,"2023-02-14","BINA"
3930,3940,3910,3940,42500,"2023-02-15","BINA"
3910,3940,3910,3930,127600,"2023-02-16","BINA"
3930,3940,3920,3930,17600,"2023-02-17","BINA"
3910,3930,3910,3920,104500,"2023-02-20","BINA"
3910,3940,3910,3940,102600,"2023-02-21","BINA"
3930,3940,3910,3920,51300,"2023-02-22","BINA"
3910,3930,3910,3930,85600,"2023-02-23","BINA"
3930,3950,3910,3950,307200,"2023-02-24","BINA"
3950,3950,3910,3950,206500,"2023-02-27","BINA"
3930,3990,3920,3990,1090500,"2023-02-28","BINA"
3980,3980,3960,3980,55200,"2023-03-01","BINA"
3980,3980,3930,3980,113300,"2023-03-02","BINA"
3980,3980,3950,3980,52700,"2023-03-03","BINA"
3950,3970,3940,3970,60800,"2023-03-06","BINA"
3970,3980,3950,3980,69500,"2023-03-07","BINA"
3980,3980,3950,3980,113900,"2023-03-08","BINA"
3980,3980,3940,3980,240200,"2023-03-09","BINA"
3980,3980,3950,3980,65400,"2023-03-10","BINA"
3980,3980,3950,3980,169600,"2023-03-13","BINA"
3950,3950,3930,3950,153700,"2023-03-14","BINA"
3950,3970,3940,3970,219800,"2023-03-15","BINA"
3970,3980,3970,3980,121600,"2023-03-16","BINA"
3980,4000,3950,4000,237000,"2023-03-17","BINA"
3950,3990,3950,3990,87200,"2023-03-20","BINA"
3960,3990,3960,3980,66300,"2023-03-21","BINA"
3980,3990,3930,3990,128700,"2023-03-24","BINA"
3960,3990,3960,3990,56600,"2023-03-27","BINA"
3990,3990,3970,3990,54300,"2023-03-28","BINA"
3970,3990,3970,3990,51800,"2023-03-29","BINA"
3970,3990,3950,3990,185500,"2023-03-30","BINA"
3980,4020,3980,4020,1755400,"2023-03-31","BINA"
3990,4030,3990,4010,58700,"2023-04-03","BINA"
4000,4000,3950,3990,344900,"2023-04-04","BINA"
3960,4000,3950,4000,694600,"2023-04-05","BINA"
4000,4000,3950,4000,842600,"2023-04-06","BINA"
3970,4000,3950,3970,580000,"2023-04-10","BINA"
3960,3980,3940,3980,279500,"2023-04-11","BINA"
3950,3990,3950,3990,661900,"2023-04-12","BINA"
3960,3980,3940,3940,677000,"2023-04-13","BINA"
3970,3990,3940,3970,565900,"2023-04-14","BINA"
3950,3970,3940,3970,269200,"2023-04-17","BINA"
3940,3970,3900,3940,891300,"2023-04-18","BINA"
3940,3970,3920,3950,148700,"2023-04-26","BINA"
3950,3980,3940,3980,395000,"2023-04-27","BINA"
3980,3990,3960,3970,669900,"2023-04-28","BINA"
3970,3970,3950,3970,116100,"2023-05-02","BINA"
3970,3970,3950,3970,129200,"2023-05-03","BINA"
3970,3980,3960,3980,66000,"2023-05-04","BINA"
3970,3980,3960,3980,53000,"2023-05-05","BINA"
3970,3980,3960,3980,105300,"2023-05-08","BINA"
3960,3980,3950,3980,109700,"2023-05-09","BINA"
3980,3980,3950,3980,56700,"2023-05-10","BINA"
3960,3980,3960,3980,53400,"2023-05-11","BINA"
3950,3980,3950,3980,67900,"2023-05-12","BINA"
3960,3980,3950,3980,97800,"2023-05-15","BINA"
3950,3980,3950,3980,55400,"2023-05-16","BINA"
3950,3980,3950,3980,51100,"2023-05-17","BINA"
3950,3980,3950,3980,307200,"2023-05-19","BINA"
3950,3980,3950,3970,31800,"2023-05-22","BINA"
3950,3970,3950,3970,40000,"2023-05-23","BINA"
3970,3980,3950,3970,210500,"2023-05-24","BINA"
3950,3990,3940,3990,426500,"2023-05-25","BINA"
3980,3990,3950,3990,166100,"2023-05-26","BINA"
3980,3980,3960,3980,102700,"2023-05-29","BINA"
3960,3980,3960,3980,109300,"2023-05-30","BINA"
3980,4090,3960,4090,1333400,"2023-05-31","BINA"
3990,3990,3960,3980,130600,"2023-06-05","BINA"
3980,3980,3960,3980,108000,"2023-06-06","BINA"
3980,3980,3950,3980,109900,"2023-06-07","BINA"
3970,3970,3950,3970,72700,"2023-06-08","BINA"
3980,3980,3950,3970,236500,"2023-06-09","BINA"
3950,3980,3940,3960,141500,"2023-06-12","BINA"
3950,3970,3940,3950,132500,"2023-06-13","BINA"
3950,3970,3940,3970,139500,"2023-06-14","BINA"
3950,3980,3940,3980,306400,"2023-06-15","BINA"
3970,3990,3970,3990,727000,"2023-06-16","BINA"
3990,3990,3950,3990,168000,"2023-06-19","BINA"
3990,3990,3950,3970,357900,"2023-06-20","BINA"
3950,3980,3950,3980,108200,"2023-06-21","BINA"
3980,3980,3940,3970,416900,"2023-06-22","BINA"
3940,3970,3890,3950,355200,"2023-06-23","BINA"
3950,3980,3940,3970,191000,"2023-06-26","BINA"
3970,3980,3960,3970,594200,"2023-06-27","BINA"
3960,3970,3950,3970,114600,"2023-07-03","BINA"
3960,3970,3950,3960,185300,"2023-07-04","BINA"
3960,3960,3930,3940,188100,"2023-07-05","BINA"
3940,3940,3900,3930,223700,"2023-07-06","BINA"
3930,3940,3900,3940,120900,"2023-07-07","BINA"
3940,3950,3930,3950,152200,"2023-07-10","BINA"
3930,3950,3930,3950,53100,"2023-07-11","BINA"
3950,3950,3920,3950,52000,"2023-07-12","BINA"
3950,3950,3920,3950,90700,"2023-07-13","BINA"
3920,3950,3920,3950,63600,"2023-07-14","BINA"
3950,3950,3930,3950,60900,"2023-07-17","BINA"
3960,3960,3930,3960,53200,"2023-07-18","BINA"
3960,3960,3940,3940,60800,"2023-07-20","BINA"
3940,3960,3930,3950,64700,"2023-07-21","BINA"
3980,3990,3950,3960,67900,"2023-07-24","BINA"
3960,3960,3950,3960,68100,"2023-07-25","BINA"
3950,3960,3940,3960,130400,"2023-07-26","BINA"
3940,3960,3940,3960,146400,"2023-07-27","BINA"
3960,3960,3940,3960,104400,"2023-07-28","BINA"
3960,3990,3940,3960,537300,"2023-07-31","BINA"
3960,3960,3930,3960,54500,"2023-08-01","BINA"
3960,3960,3950,3960,95600,"2023-08-02","BINA"
3950,3960,3950,3960,60000,"2023-08-03","BINA"
3960,3960,3930,3960,65300,"2023-08-04","BINA"
3980,3990,3930,3960,8600,"2023-08-07","BINA"
3950,3960,3930,3960,60000,"2023-08-08","BINA"
3960,3960,3950,3960,59300,"2023-08-09","BINA"
3970,3970,3940,3970,241700,"2023-08-10","BINA"
3970,3970,3960,3970,93400,"2023-08-11","BINA"
3930,3990,3930,3990,72900,"2023-08-14","BINA"
3980,3990,3950,3970,67400,"2023-08-15","BINA"
3950,3970,3950,3970,76500,"2023-08-16","BINA"
3940,3970,3930,3970,91000,"2023-08-18","BINA"
3980,3980,3930,3980,70500,"2023-08-21","BINA"
3980,3980,3940,3980,53600,"2023-08-22","BINA"
3950,3980,3950,3950,80800,"2023-08-23","BINA"
3940,3950,3940,3950,52400,"2023-08-24","BINA"
3940,3950,3940,3950,74400,"2023-08-25","BINA"
3950,3950,3930,3950,80100,"2023-08-28","BINA"
3950,3950,3930,3950,64800,"2023-08-29","BINA"
3940,3950,3940,3950,53400,"2023-08-30","BINA"
3940,3950,3900,3950,655700,"2023-08-31","BINA"
3950,3950,3900,3930,177900,"2023-09-01","BINA"
3930,3930,3930,3930,65700,"2023-09-04","BINA"
3930,3930,3900,3920,130100,"2023-09-05","BINA"
3920,3930,3920,3930,53100,"2023-09-06","BINA"
3930,3930,3920,3930,52500,"2023-09-07","BINA"
3900,3930,3900,3920,53700,"2023-09-08","BINA"
3950,3950,3860,3880,208600,"2023-09-11","BINA"
3880,3900,3800,3880,132500,"2023-09-12","BINA"
3900,3900,3830,3900,83200,"2023-09-13","BINA"
3870,3900,3820,3870,306700,"2023-09-14","BINA"
3860,3890,3750,3750,472000,"2023-09-15","BINA"
3750,3890,3610,3890,640700,"2023-09-18","BINA"
3750,3750,3670,3680,195300,"2023-09-19","BINA"
3680,3880,3680,3880,720500,"2023-09-20","BINA"
3800,3800,3670,3700,308000,"2023-09-21","BINA"
3740,3800,3690,3700,161200,"2023-09-22","BINA"
3730,3790,3650,3670,276400,"2023-09-25","BINA"
3670,3670,3660,3660,65300,"2023-09-26","BINA"
3660,3660,3650,3660,181200,"2023-09-27","BINA"
3770,3850,3660,3850,3377800,"2023-09-29","BINA"
3850,3870,3760,3850,98500,"2023-10-02","BINA"
3780,3850,3780,3850,61000,"2023-10-03","BINA"
3850,3850,3810,3850,46700,"2023-10-04","BINA"
3850,3850,3810,3850,39500,"2023-10-05","BINA"
3810,3850,3810,3850,33600,"2023-10-06","BINA"
3790,3850,3790,3850,79800,"2023-10-09","BINA"
3850,3990,3850,3990,572700,"2023-10-10","BINA"
3980,3980,3820,3970,247700,"2023-10-11","BINA"
3870,3980,3870,3950,51800,"2023-10-12","BINA"
3950,3980,3900,3980,88100,"2023-10-13","BINA"
3880,3950,3880,3940,67800,"2023-10-16","BINA"
3940,3970,3880,3970,265300,"2023-10-17","BINA"
3970,3980,3900,3900,39300,"2023-10-18","BINA"
3950,3950,3890,3950,135900,"2023-10-19","BINA"
3960,3970,3880,3970,180100,"2023-10-20","BINA"
3950,3980,3930,3980,112400,"2023-10-23","BINA"
3980,3990,3920,3990,217600,"2023-10-24","BINA"
3950,3990,3930,3970,60600,"2023-10-25","BINA"
3990,3990,3910,3990,321200,"2023-10-26","BINA"
3970,4030,3950,4030,565600,"2023-10-27","BINA"
4000,4080,3950,4080,849600,"2023-10-30","BINA"
4060,4140,3980,4140,1535600,"2023-10-31","BINA"
4140,4150,4010,4140,64500,"2023-11-01","BINA"
4140,4190,4050,4190,214500,"2023-11-02","BINA"
4180,4180,4110,4160,136700,"2023-11-03","BINA"
4130,4150,4110,4150,70200,"2023-11-06","BINA"
4150,4220,3980,4150,74800,"2023-11-07","BINA"
4170,4200,4040,4160,57300,"2023-11-08","BINA"
4190,4190,4040,4160,83800,"2023-11-09","BINA"
4170,4200,4060,4160,63100,"2023-11-10","BINA"
4130,4200,4130,4170,60400,"2023-11-13","BINA"
4190,4190,4080,4170,53400,"2023-11-14","BINA"
4170,4170,4080,4170,108300,"2023-11-15","BINA"
4170,4200,4110,4170,63900,"2023-11-16","BINA"
4190,4190,4050,4180,54200,"2023-11-17","BINA"
4180,4190,4110,4180,78100,"2023-11-20","BINA"
4190,4210,4110,4170,2263300,"2023-11-21","BINA"
4180,4180,4150,4170,79300,"2023-11-22","BINA"
4190,4190,4110,4180,57400,"2023-11-23","BINA"
4120,4170,4120,4170,62200,"2023-11-24","BINA"
4170,4200,4120,4200,91800,"2023-11-27","BINA"
4070,4190,4070,4190,84600,"2023-11-28","BINA"
4120,4190,4120,4190,2424800,"2023-11-29","BINA"
4180,4200,4160,4190,286000,"2023-11-30","BINA"
4150,4180,4130,4180,2306900,"2023-12-01","BINA"
4110,4150,4090,4150,59700,"2023-12-04","BINA"
4100,4150,4100,4150,50600,"2023-12-05","BINA"
4180,4180,4110,4180,50200,"2023-12-06","BINA"
4120,4190,4120,4190,53700,"2023-12-07","BINA"
4190,4190,4190,4190,56300,"2023-12-08","BINA"
4190,4190,4120,4190,76000,"2023-12-11","BINA"
4190,4190,4120,4190,65300,"2023-12-12","BINA"
4130,4250,4130,4250,362500,"2023-12-13","BINA"
4240,4250,4180,4240,121800,"2023-12-14","BINA"
4240,4250,4160,4240,307400,"2023-12-15","BINA"
4240,4240,4170,4230,2728700,"2023-12-18","BINA"
4200,4210,4170,4200,419400,"2023-12-19","BINA"
4200,4200,4160,4200,211400,"2023-12-20","BINA"
4200,4210,4200,4210,337200,"2023-12-21","BINA"
4170,4210,4170,4210,244400,"2023-12-22","BINA"
4310,4400,4210,4250,673500,"2023-12-27","BINA"
4210,4260,4210,4260,799300,"2023-12-28","BINA"
4220,4270,4090,4090,293200,"2023-12-29","BINA"
4070,4180,4010,4160,168100,"2024-01-02","BINA"
4160,4190,4110,4170,55800,"2024-01-03","BINA"
4160,4180,4160,4170,55700,"2024-01-04","BINA"
4180,4210,4180,4210,81500,"2024-01-05","BINA"
4250,4250,4200,4200,29100,"2024-01-08","BINA"
4200,4210,4200,4210,52800,"2024-01-09","BINA"
4130,4210,4120,4210,66500,"2024-01-10","BINA"
4250,4270,4210,4210,6000,"2024-01-11","BINA"
4270,4270,4160,4210,32900,"2024-01-12","BINA"
4210,4210,4160,4210,112400,"2024-01-15","BINA"
4170,4200,4110,4200,138700,"2024-01-16","BINA"
4150,4210,4140,4210,165100,"2024-01-17","BINA"
4150,4250,4150,4200,59000,"2024-01-18","BINA"
4150,4270,4150,4250,263700,"2024-01-19","BINA"
4240,4240,4230,4230,56000,"2024-01-22","BINA"
4160,4230,4160,4220,313800,"2024-01-23","BINA"
4220,4260,4220,4250,424300,"2024-01-24","BINA"
4250,4250,4240,4240,401100,"2024-01-25","BINA"
4240,4250,4220,4230,225500,"2024-01-26","BINA"
4240,4240,4160,4220,4000,"2024-01-29","BINA"
4160,4240,4160,4230,7100,"2024-01-30","BINA"
4220,4250,4220,4220,58600,"2024-01-31","BINA"
4240,4250,4170,4220,105200,"2024-02-01","BINA"
4230,4240,4180,4220,102100,"2024-02-02","BINA"
4170,4230,4170,4220,103500,"2024-02-05","BINA"
4220,4220,4220,4220,101000,"2024-02-06","BINA"
4220,4240,4170,4220,117000,"2024-02-07","BINA"
4230,4230,4190,4220,51300,"2024-02-12","BINA"
4220,4240,4220,4220,56000,"2024-02-13","BINA"
4240,4240,4190,4220,52100,"2024-02-15","BINA"
4230,4230,4170,4220,53000,"2024-02-16","BINA"
4230,4230,4170,4220,56500,"2024-02-19","BINA"
4180,4220,4170,4220,54100,"2024-02-20","BINA"
4190,4220,4000,4200,182200,"2024-02-21","BINA"
4200,4220,4170,4220,145900,"2024-02-22","BINA"
4170,4200,4170,4200,116000,"2024-02-23","BINA"
4230,4230,4170,4200,56500,"2024-02-26","BINA"
4200,4200,4160,4190,56500,"2024-02-27","BINA"
4170,4200,4170,4200,55800,"2024-02-28","BINA"
4170,4210,4170,4210,142700,"2024-02-29","BINA"
4170,4200,4170,4200,50100,"2024-03-01","BINA"
4210,4210,4160,4190,54300,"2024-03-04","BINA"
4210,4220,4210,4220,52100,"2024-03-05","BINA"
4200,4220,4200,4200,63200,"2024-03-06","BINA"
4220,4220,4180,4200,53200,"2024-03-07","BINA"
4170,4200,4170,4200,61600,"2024-03-08","BINA"
4180,4220,4170,4190,55100,"2024-03-13","BINA"
4210,4210,4200,4200,53900,"2024-03-14","BINA"
4180,4220,4180,4200,122900,"2024-03-15","BINA"
4160,4200,4150,4160,55200,"2024-03-18","BINA"
4100,4190,4100,4190,74000,"2024-03-19","BINA"
4200,4200,4120,4190,52200,"2024-03-20","BINA"
4210,4220,4190,4190,52200,"2024-03-21","BINA"
4150,4190,4150,4190,92900,"2024-03-22","BINA"
4210,4210,4130,4200,53700,"2024-03-25","BINA"
4220,4220,4150,4190,47600,"2024-03-26","BINA"
4210,4220,4150,4190,73100,"2024-03-27","BINA"
4200,4200,4200,4200,448900,"2024-03-28","BINA"
4150,4200,4000,4090,358100,"2024-04-01","BINA"
4080,4090,4050,4050,19500,"2024-04-02","BINA"
4050,4100,4030,4080,87800,"2024-04-03","BINA"
4080,4100,4040,4090,101700,"2024-04-04","BINA"
4120,4200,4100,4200,220200,"2024-04-05","BINA"
4070,4200,4070,4190,64000,"2024-04-16","BINA"
4190,4300,4180,4300,348500,"2024-04-17","BINA"
4300,4300,4110,4290,93900,"2024-04-18","BINA"
4200,4300,4200,4290,58200,"2024-04-19","BINA"
4200,4290,4200,4290,57300,"2024-04-22","BINA"
4290,4290,4250,4250,58200,"2024-04-23","BINA"
4290,4290,4200,4260,59000,"2024-04-24","BINA"
4260,4290,4200,4250,39300,"2024-04-25","BINA"
4230,4280,4230,4250,52500,"2024-04-26","BINA"
4250,4280,4220,4260,105800,"2024-04-29","BINA"
4210,4250,4200,4240,97300,"2024-04-30","BINA"
4240,4240,4190,4190,51000,"2024-05-02","BINA"
4180,4200,4150,4190,130100,"2024-05-03","BINA"
4230,4230,4190,4190,53700,"2024-05-06","BINA"
4210,4220,4210,4210,51100,"2024-05-07","BINA"
4240,4240,4160,4200,54900,"2024-05-08","BINA"
4200,4210,4200,4200,51900,"2024-05-13","BINA"
4190,4190,4190,4190,50000,"2024-05-14","BINA"
4190,4210,4110,4150,81300,"2024-05-15","BINA"
4150,4150,4110,4150,13500,"2024-05-16","BINA"
4150,4150,4050,4050,237200,"2024-05-17","BINA"
4120,4120,4030,4120,65100,"2024-05-20","BINA"
4160,4160,4060,4090,80600,"2024-05-21","BINA"
4090,4200,4090,4200,176300,"2024-05-22","BINA"
4200,4200,4100,4130,146800,"2024-05-27","BINA"
4130,4180,4110,4160,70100,"2024-05-28","BINA"
4150,4200,4110,4190,101600,"2024-05-29","BINA"
4170,4170,4130,4170,111200,"2024-05-30","BINA"
4160,4190,4140,4190,331900,"2024-05-31","BINA"
4190,4270,4080,4270,275500,"2024-06-03","BINA"
4240,4270,4130,4250,104400,"2024-06-04","BINA"
4230,4230,4230,4230,50000,"2024-06-05","BINA"
4200,4200,4200,4200,80000,"2024-06-06","BINA"
4190,4190,4190,4190,50000,"2024-06-07","BINA"
4120,4150,4120,4130,51200,"2024-06-10","BINA"
4130,4150,4100,4140,1053500,"2024-06-11","BINA"
4140,4150,4140,4140,52000,"2024-06-12","BINA"
4190,4230,4190,4210,52800,"2024-06-13","BINA"
4240,4250,4130,4220,52200,"2024-06-14","BINA"
4220,4220,4100,4220,234200,"2024-06-19","BINA"
4210,4220,4110,4200,242400,"2024-06-20","BINA"
4200,4200,4120,4120,213100,"2024-06-21","BINA"
4180,4180,4110,4170,34300,"2024-06-24","BINA"
4120,4180,4120,4180,114200,"2024-06-25","BINA"
4190,4200,4180,4180,50700,"2024-06-26","BINA"
4190,4190,4190,4190,50000,"2024-06-27","BINA"
4190,4210,4190,4190,123700,"2024-06-28","BINA"
4140,4210,4140,4190,56900,"2024-07-01","BINA"
4150,4170,4150,4170,4785000,"2024-07-02","BINA"
4150,4200,4130,4200,18000,"2024-07-03","BINA"
4200,4200,4200,4200,50000,"2024-07-04","BINA"
4210,4220,4200,4200,59400,"2024-07-05","BINA"
4200,4200,4120,4190,50700,"2024-07-08","BINA"
4220,4220,4150,4190,3853800,"2024-07-09","BINA"
4190,4190,4190,4190,50000,"2024-07-10","BINA"
4110,4220,4110,4200,59000,"2024-07-11","BINA"
4180,4210,4180,4210,500,"2024-07-12","BINA"
4200,4220,4140,4220,2300,"2024-07-15","BINA"
4210,4220,4210,4220,2400,"2024-07-16","BINA"
4220,4220,4150,4210,51900,"2024-07-17","BINA"
4150,4220,4150,4210,54100,"2024-07-18","BINA"
4210,4210,4210,4210,50000,"2024-07-19","BINA"
4150,4200,4110,4200,77200,"2024-07-22","BINA"
4200,4200,4140,4190,51100,"2024-07-23","BINA"
4180,4190,4140,4190,50600,"2024-07-24","BINA"
4190,4190,4190,4190,50000,"2024-07-25","BINA"
4190,4250,4130,4250,270700,"2024-07-26","BINA"
4180,4280,4150,4200,87400,"2024-07-29","BINA"
4260,4260,4250,4250,50100,"2024-07-30","BINA"
4220,4250,4170,4250,105800,"2024-07-31","BINA"
4230,4230,4230,4230,50000,"2024-08-01","BINA"
4220,4220,4220,4220,50000,"2024-08-02","BINA"
4190,4190,4140,4180,55900,"2024-08-05","BINA"
4150,4190,4150,4190,50300,"2024-08-06","BINA"
4150,4180,4150,4180,50300,"2024-08-07","BINA"
4150,4280,4110,4110,174800,"2024-08-08","BINA"
4110,4120,4080,4120,83300,"2024-08-09","BINA"
4120,4120,4020,4110,64100,"2024-08-12","BINA"
4120,4120,4090,4090,50600,"2024-08-13","BINA"
4090,4110,4040,4110,55600,"2024-08-14","BINA"
4110,4150,4050,4110,310300,"2024-08-15","BINA"
4110,4110,4100,4100,50700,"2024-08-16","BINA"
4100,4100,4020,4090,63300,"2024-08-19","BINA"
4090,4090,4090,4090,51800,"2024-08-20","BINA"
4090,4090,4070,4090,87900,"2024-08-21","BINA"
4050,4080,4030,4030,136800,"2024-08-22","BINA"
4030,4120,4030,4120,60900,"2024-08-23","BINA"
4090,4100,4060,4100,113300,"2024-08-26","BINA"
4080,4080,4030,4070,210700,"2024-08-27","BINA"
4020,4050,3980,4010,468800,"2024-08-28","BINA"
4020,4050,4010,4020,125500,"2024-08-29","BINA"
4040,4190,4000,4190,1589500,"2024-08-30","BINA"
4190,4190,4010,4130,132800,"2024-09-02","BINA"
4040,4100,4030,4080,172400,"2024-09-03","BINA"
4040,4050,4000,4020,240900,"2024-09-04","BINA"
4030,4030,3990,4010,103700,"2024-09-05","BINA"
4010,4050,4010,4020,133300,"2024-09-06","BINA"
4020,4050,4010,4010,90600,"2024-09-09","BINA"
3990,4020,3980,4020,55700,"2024-09-10","BINA"
4020,4020,4010,4010,151800,"2024-09-11","BINA"
4100,4100,3950,4090,82500,"2024-09-12","BINA"
4090,4090,3990,4040,72400,"2024-09-13","BINA"
4040,4070,4040,4050,55700,"2024-09-17","BINA"
4040,4070,4040,4060,121000,"2024-09-18","BINA"
4060,4070,4020,4050,117100,"2024-09-19","BINA"
4040,4040,4020,4030,51000,"2024-09-20","BINA"
4060,4100,4050,4050,111300,"2024-09-23","BINA"
4050,4050,4030,4040,122600,"2024-09-24","BINA"
4030,4030,3990,4000,166000,"2024-09-25","BINA"
4000,4000,3960,4000,95600,"2024-09-26","BINA"
4050,4070,3970,4060,230800,"2024-09-27","BINA"
4060,4180,4020,4180,1466500,"2024-09-30","BINA"
4150,4150,4030,4050,92300,"2024-10-01","BINA"
4040,4040,4010,4010,194600,"2024-10-02","BINA"
4080,4080,4000,4040,68600,"2024-10-03","BINA"
4080,4100,4000,4050,58900,"2024-10-04","BINA"
4040,4050,4000,4050,64800,"2024-10-07","BINA"
4040,4050,4040,4050,50100,"2024-10-08","BINA"
4020,4050,4000,4020,118700,"2024-10-09","BINA"
4000,4030,4000,4030,53900,"2024-10-10","BINA"
4030,4030,4000,4020,91700,"2024-10-11","BINA"
4000,4050,4000,4010,86300,"2024-10-14","BINA"
3970,4020,3970,4020,59500,"2024-10-15","BINA"
3990,4020,3980,4020,55500,"2024-10-16","BINA"
4020,4030,4010,4030,51700,"2024-10-17","BINA"
4020,4030,4000,4030,56300,"2024-10-18","BINA"
4000,4140,4000,4140,312700,"2024-10-21","BINA"
4050,4060,4050,4060,75100,"2024-10-22","BINA"
4020,4060,4020,4060,52100,"2024-10-23","BINA"
4020,4100,4020,4100,103600,"2024-10-24","BINA"
4030,4090,4030,4090,104000,"2024-10-25","BINA"
4050,4090,4040,4090,204000,"2024-10-28","BINA"
4050,4080,4050,4080,182000,"2024-10-29","BINA"
4050,4100,4050,4100,177700,"2024-10-30","BINA"
4060,4130,4060,4130,1700000,"2024-10-31","BINA"
4130,4150,4070,4090,74900,"2024-11-01","BINA"