"Open","High","Low","Close","Volume","Date","Emiten"
172,186,155,167,836817600,"2021-11-25","BINO"
166,169,156,157,156675200,"2021-11-26","BINO"
150,159,147,159,89278200,"2021-11-29","BINO"
157,159,148,148,37288600,"2021-11-30","BINO"
148,148,138,140,32093300,"2021-12-01","BINO"
140,144,139,139,27993400,"2021-12-02","BINO"
140,142,138,139,18023000,"2021-12-03","BINO"
138,141,136,140,20367200,"2021-12-06","BINO"
140,141,135,138,21952700,"2021-12-07","BINO"
139,143,139,143,21424100,"2021-12-08","BINO"
143,149,141,149,40701600,"2021-12-09","BINO"
149,150,146,147,9685400,"2021-12-10","BINO"
148,151,147,147,12944900,"2021-12-13","BINO"
148,148,139,141,4501700,"2021-12-14","BINO"
141,141,139,139,1962000,"2021-12-15","BINO"
140,147,138,140,16676600,"2021-12-16","BINO"
140,140,138,140,2294700,"2021-12-17","BINO"
140,140,138,139,1900300,"2021-12-20","BINO"
139,142,138,142,3525400,"2021-12-21","BINO"
143,144,140,144,2274600,"2021-12-22","BINO"
144,145,141,145,4008200,"2021-12-23","BINO"
145,145,142,142,7191000,"2021-12-24","BINO"
143,144,141,142,36791000,"2021-12-27","BINO"
142,145,140,143,29272900,"2021-12-28","BINO"
143,145,141,145,2832700,"2021-12-29","BINO"
145,147,144,147,5267400,"2021-12-30","BINO"
149,149,144,147,3174700,"2022-01-03","BINO"
147,148,144,146,3336400,"2022-01-04","BINO"
145,147,144,145,1448700,"2022-01-05","BINO"
145,145,142,144,2329800,"2022-01-06","BINO"
144,144,142,143,1693900,"2022-01-07","BINO"
143,144,142,144,1899700,"2022-01-10","BINO"
144,145,142,142,2415500,"2022-01-11","BINO"
142,143,139,142,2867100,"2022-01-12","BINO"
142,143,140,143,5577600,"2022-01-13","BINO"
143,145,140,145,3162100,"2022-01-14","BINO"
145,147,141,144,6774500,"2022-01-17","BINO"
144,145,141,143,3347900,"2022-01-18","BINO"
143,144,141,144,3689600,"2022-01-19","BINO"
144,145,142,144,4527600,"2022-01-20","BINO"
144,145,141,142,3643900,"2022-01-21","BINO"
142,143,140,140,1962800,"2022-01-24","BINO"
140,141,139,139,3029100,"2022-01-25","BINO"
139,141,138,140,4131500,"2022-01-26","BINO"
140,142,139,141,4914300,"2022-01-27","BINO"
141,142,139,141,5635200,"2022-01-28","BINO"
141,143,137,137,8435500,"2022-01-31","BINO"
138,142,138,142,10126200,"2022-02-02","BINO"
141,144,140,144,13576200,"2022-02-03","BINO"
143,147,143,146,11427300,"2022-02-04","BINO"
146,150,145,150,19731400,"2022-02-07","BINO"
151,156,149,156,24888200,"2022-02-08","BINO"
157,161,154,160,31715200,"2022-02-09","BINO"
160,161,156,157,18413400,"2022-02-10","BINO"
157,160,156,160,21115400,"2022-02-11","BINO"
160,164,158,163,30379700,"2022-02-14","BINO"
163,167,162,166,25027800,"2022-02-15","BINO"
166,170,165,169,27445900,"2022-02-16","BINO"
169,170,166,167,27308000,"2022-02-17","BINO"
167,170,166,169,23730800,"2022-02-18","BINO"
167,175,167,173,47109100,"2022-02-21","BINO"
172,174,168,170,25271700,"2022-02-22","BINO"
170,172,159,159,51650900,"2022-02-23","BINO"
148,158,148,148,63102300,"2022-02-24","BINO"
148,153,145,146,22298800,"2022-02-25","BINO"
146,150,146,149,12169500,"2022-03-01","BINO"
149,150,140,144,13536400,"2022-03-02","BINO"
144,146,139,140,10754300,"2022-03-04","BINO"
140,141,131,133,11563600,"2022-03-07","BINO"
133,133,124,129,6928500,"2022-03-08","BINO"
120,136,120,136,6708200,"2022-03-09","BINO"
136,137,131,134,5539000,"2022-03-10","BINO"
134,136,131,133,5971900,"2022-03-11","BINO"
130,135,130,132,5237200,"2022-03-14","BINO"
133,134,132,133,4886700,"2022-03-15","BINO"
132,135,132,135,6384500,"2022-03-16","BINO"
135,137,133,134,5278000,"2022-03-17","BINO"
134,136,132,136,6266100,"2022-03-18","BINO"
136,139,135,137,7510200,"2022-03-21","BINO"
137,139,136,138,4067500,"2022-03-22","BINO"
138,139,132,134,4753800,"2022-03-23","BINO"
134,135,131,135,5718700,"2022-03-24","BINO"
135,136,132,134,4732800,"2022-03-25","BINO"
135,136,133,135,6788900,"2022-03-28","BINO"
135,137,133,134,4047700,"2022-03-29","BINO"
134,136,133,135,7358600,"2022-03-30","BINO"
135,137,134,136,5922900,"2022-03-31","BINO"
136,137,133,135,3034500,"2022-04-01","BINO"
135,137,134,137,6373000,"2022-04-04","BINO"
137,138,135,135,6870300,"2022-04-05","BINO"
135,137,132,134,4149500,"2022-04-06","BINO"
134,135,131,134,5022800,"2022-04-07","BINO"
134,137,134,136,7044200,"2022-04-08","BINO"
136,137,134,135,3920300,"2022-04-11","BINO"
135,136,132,134,3051000,"2022-04-12","BINO"
134,136,132,133,4741200,"2022-04-13","BINO"
134,135,132,134,7091000,"2022-04-14","BINO"
134,134,131,134,3382600,"2022-04-18","BINO"
133,135,132,133,3515200,"2022-04-19","BINO"
133,135,131,133,4272800,"2022-04-20","BINO"
133,135,131,132,3044900,"2022-04-21","BINO"
132,134,131,133,5192300,"2022-04-22","BINO"
133,135,131,135,8696500,"2022-04-25","BINO"
135,135,132,134,4137900,"2022-04-26","BINO"
137,137,132,134,5113800,"2022-04-27","BINO"
134,135,132,135,4193400,"2022-04-28","BINO"
135,136,132,132,3177800,"2022-05-09","BINO"
132,133,131,131,3088400,"2022-05-10","BINO"
132,133,131,132,5054200,"2022-05-11","BINO"
133,133,130,131,5345800,"2022-05-12","BINO"
130,133,130,133,5077800,"2022-05-13","BINO"
132,134,127,133,6670300,"2022-05-17","BINO"
133,134,132,133,3325100,"2022-05-18","BINO"
133,133,129,132,3532800,"2022-05-19","BINO"
132,134,130,130,5122200,"2022-05-20","BINO"
131,132,130,132,3617500,"2022-05-23","BINO"
132,134,132,133,5112200,"2022-05-24","BINO"
132,133,131,133,4155400,"2022-05-25","BINO"
133,133,132,133,5163900,"2022-05-27","BINO"
134,134,131,131,2905400,"2022-05-30","BINO"
132,133,131,133,5078800,"2022-05-31","BINO"
133,133,130,133,3106900,"2022-06-02","BINO"
132,134,131,134,5249200,"2022-06-03","BINO"
135,136,133,134,6933500,"2022-06-06","BINO"
134,135,132,135,4128300,"2022-06-07","BINO"
136,137,134,137,5881600,"2022-06-08","BINO"
137,138,134,137,5385800,"2022-06-09","BINO"
138,138,136,138,4031200,"2022-06-10","BINO"
137,138,134,136,4430700,"2022-06-13","BINO"
136,138,135,138,3868700,"2022-06-14","BINO"
139,139,134,138,5627100,"2022-06-15","BINO"
139,139,136,136,7230100,"2022-06-16","BINO"
137,137,134,136,3599400,"2022-06-17","BINO"
137,138,135,138,5118700,"2022-06-20","BINO"
139,145,138,145,19518600,"2022-06-21","BINO"
145,145,140,143,8373300,"2022-06-22","BINO"
143,144,133,133,10139700,"2022-06-23","BINO"
135,135,131,134,4971400,"2022-06-24","BINO"
135,136,132,134,6405300,"2022-06-27","BINO"
134,135,131,134,3327500,"2022-06-28","BINO"
135,135,132,134,3677500,"2022-06-29","BINO"
136,136,128,130,4009300,"2022-06-30","BINO"
133,133,129,130,4688300,"2022-07-01","BINO"
132,133,129,133,3515400,"2022-07-04","BINO"
133,135,132,135,6137400,"2022-07-05","BINO"
135,136,132,134,4346200,"2022-07-06","BINO"
134,135,131,134,4367100,"2022-07-07","BINO"
134,134,131,133,3719100,"2022-07-08","BINO"
133,134,131,132,6439100,"2022-07-11","BINO"
133,134,131,134,4657500,"2022-07-12","BINO"
135,135,132,135,4895800,"2022-07-13","BINO"
136,136,133,133,3599100,"2022-07-14","BINO"
134,135,132,135,4203000,"2022-07-15","BINO"
136,136,131,132,7803300,"2022-07-18","BINO"
133,135,131,135,4178100,"2022-07-19","BINO"
136,136,133,136,5043400,"2022-07-20","BINO"
137,137,134,134,3635700,"2022-07-21","BINO"
134,135,133,134,3926300,"2022-07-22","BINO"
133,135,133,135,6187700,"2022-07-25","BINO"
134,135,132,132,3635700,"2022-07-26","BINO"
133,134,131,132,3235800,"2022-07-27","BINO"
132,135,131,133,4945000,"2022-07-28","BINO"
133,135,133,135,6880400,"2022-07-29","BINO"
136,137,133,135,4709600,"2022-08-01","BINO"
136,136,132,134,4258900,"2022-08-02","BINO"
134,135,132,134,5174600,"2022-08-03","BINO"
134,136,133,136,6108700,"2022-08-04","BINO"
136,137,135,136,8349900,"2022-08-05","BINO"
138,138,135,137,2991500,"2022-08-08","BINO"
137,138,136,138,6096600,"2022-08-09","BINO"
138,138,134,137,3685400,"2022-08-10","BINO"
137,138,136,138,5259300,"2022-08-11","BINO"
139,139,136,137,4378200,"2022-08-12","BINO"
138,138,136,136,3439200,"2022-08-15","BINO"
137,138,135,135,3143100,"2022-08-16","BINO"
135,136,134,136,5512700,"2022-08-18","BINO"
136,138,136,138,4749900,"2022-08-19","BINO"
137,138,135,137,3988900,"2022-08-22","BINO"
137,138,136,136,3504200,"2022-08-23","BINO"
136,138,135,136,6048000,"2022-08-24","BINO"
136,136,132,135,3670500,"2022-08-25","BINO"
135,136,134,134,3114200,"2022-08-26","BINO"
135,135,133,135,4799200,"2022-08-29","BINO"
135,136,134,136,5947500,"2022-08-30","BINO"
137,138,134,137,4665800,"2022-08-31","BINO"
136,137,135,136,3906300,"2022-09-01","BINO"
137,137,134,135,4676100,"2022-09-02","BINO"
136,137,134,135,5040500,"2022-09-05","BINO"
135,136,133,136,3223500,"2022-09-06","BINO"
136,136,133,136,3765600,"2022-09-07","BINO"
135,137,134,136,3117200,"2022-09-08","BINO"
136,137,134,135,5076400,"2022-09-09","BINO"
135,136,134,136,3711100,"2022-09-12","BINO"
140,140,134,137,3114900,"2022-09-13","BINO"
135,137,135,137,6276900,"2022-09-14","BINO"
136,137,135,136,6110700,"2022-09-15","BINO"
137,137,133,135,3241500,"2022-09-16","BINO"
135,136,134,134,4774300,"2022-09-19","BINO"
134,136,133,135,4513300,"2022-09-20","BINO"
137,137,134,136,5739000,"2022-09-21","BINO"
136,137,135,136,3385300,"2022-09-22","BINO"
136,140,134,138,7367700,"2022-09-23","BINO"
138,139,136,139,5217900,"2022-09-26","BINO"
141,141,137,139,4513000,"2022-09-27","BINO"
139,140,136,138,3720300,"2022-09-28","BINO"
138,139,136,138,4213200,"2022-09-29","BINO"
139,139,135,136,4102200,"2022-09-30","BINO"
136,137,135,136,4041600,"2022-10-03","BINO"
137,138,135,136,4339000,"2022-10-04","BINO"
136,137,134,136,3166400,"2022-10-05","BINO"
136,138,135,137,2918700,"2022-10-06","BINO"
137,137,135,136,3677300,"2022-10-07","BINO"
136,137,134,135,3046900,"2022-10-10","BINO"
135,136,134,135,3714900,"2022-10-11","BINO"
138,138,134,135,2736300,"2022-10-12","BINO"
136,136,133,134,1933000,"2022-10-13","BINO"
134,135,132,133,2749200,"2022-10-14","BINO"
133,133,128,132,1976000,"2022-10-17","BINO"
132,133,131,132,1954800,"2022-10-18","BINO"
132,133,131,132,1825600,"2022-10-19","BINO"
134,134,131,133,2153400,"2022-10-20","BINO"
133,134,132,132,2659600,"2022-10-21","BINO"
132,134,131,134,2855500,"2022-10-24","BINO"
135,135,132,134,3445400,"2022-10-25","BINO"
134,134,132,133,2067800,"2022-10-26","BINO"
133,134,132,133,2139400,"2022-10-27","BINO"
134,134,132,133,2008300,"2022-10-28","BINO"
132,133,131,133,1804400,"2022-10-31","BINO"
133,133,132,132,1911100,"2022-11-01","BINO"
133,133,131,133,2210100,"2022-11-02","BINO"
133,133,132,133,2664300,"2022-11-03","BINO"
134,134,132,132,1404100,"2022-11-04","BINO"
136,136,128,133,3461800,"2022-11-07","BINO"
134,134,128,132,2189600,"2022-11-08","BINO"
132,133,131,133,1941800,"2022-11-09","BINO"
133,133,130,132,1693100,"2022-11-10","BINO"
133,133,131,132,1811900,"2022-11-11","BINO"
132,133,130,133,2202200,"2022-11-14","BINO"
134,134,132,133,1627700,"2022-11-15","BINO"
133,133,131,132,1729100,"2022-11-16","BINO"
131,133,131,133,2254000,"2022-11-17","BINO"
132,133,132,132,2612300,"2022-11-18","BINO"
132,132,130,132,2036800,"2022-11-21","BINO"
132,133,131,131,2786200,"2022-11-22","BINO"
132,133,130,132,1896000,"2022-11-23","BINO"
132,133,130,131,1457000,"2022-11-24","BINO"
131,132,131,132,1669100,"2022-11-25","BINO"
132,132,131,132,1530400,"2022-11-28","BINO"
133,133,131,131,2014200,"2022-11-29","BINO"
131,132,130,132,1817300,"2022-11-30","BINO"
131,132,130,131,1760000,"2022-12-01","BINO"
132,132,130,132,1666700,"2022-12-02","BINO"
132,132,130,131,1655700,"2022-12-05","BINO"
131,131,130,130,1866100,"2022-12-06","BINO"
131,131,129,130,1583800,"2022-12-07","BINO"
130,131,129,129,1603900,"2022-12-08","BINO"
130,131,128,129,1497300,"2022-12-09","BINO"
129,130,128,129,2965500,"2022-12-12","BINO"
128,130,128,130,2486600,"2022-12-13","BINO"
130,130,128,129,4028600,"2022-12-14","BINO"
130,130,128,130,4269300,"2022-12-15","BINO"
131,131,128,129,4920800,"2022-12-16","BINO"
128,130,128,129,2519100,"2022-12-19","BINO"
129,130,128,128,2483300,"2022-12-20","BINO"
129,130,128,129,4547900,"2022-12-21","BINO"
132,132,129,130,5372800,"2022-12-22","BINO"
130,131,129,131,6270500,"2022-12-23","BINO"
130,133,129,132,7150900,"2022-12-26","BINO"
133,133,125,131,7173700,"2022-12-27","BINO"
131,133,130,132,2950700,"2022-12-28","BINO"
133,134,131,132,6517800,"2022-12-29","BINO"
132,134,130,133,4837900,"2022-12-30","BINO"
134,135,132,135,4198900,"2023-01-02","BINO"
134,136,132,135,5311400,"2023-01-03","BINO"
135,135,133,134,2425300,"2023-01-04","BINO"
134,134,131,131,2910100,"2023-01-05","BINO"
131,131,128,130,3601200,"2023-01-06","BINO"
130,132,128,130,2144600,"2023-01-09","BINO"
130,131,129,130,2736800,"2023-01-10","BINO"
130,131,129,131,3299200,"2023-01-11","BINO"
131,132,129,131,1881500,"2023-01-12","BINO"
133,133,129,130,2898100,"2023-01-13","BINO"
130,131,129,129,2577400,"2023-01-16","BINO"
130,130,128,128,2086200,"2023-01-17","BINO"
128,131,128,130,2191200,"2023-01-18","BINO"
132,132,129,130,1920500,"2023-01-19","BINO"
130,130,128,129,1945200,"2023-01-20","BINO"
129,130,127,129,1929400,"2023-01-24","BINO"
131,131,128,129,2111900,"2023-01-25","BINO"
130,130,128,129,2687800,"2023-01-26","BINO"
129,130,127,129,1902600,"2023-01-27","BINO"
129,130,127,129,7548200,"2023-01-30","BINO"
130,130,128,129,8493400,"2023-01-31","BINO"
129,130,128,129,8976700,"2023-02-01","BINO"
130,130,129,130,8527600,"2023-02-02","BINO"
132,132,128,130,2675100,"2023-02-03","BINO"
130,131,128,130,2699700,"2023-02-06","BINO"
131,131,128,128,1659500,"2023-02-07","BINO"
129,130,128,130,2644000,"2023-02-08","BINO"
131,131,128,130,2358400,"2023-02-09","BINO"
130,130,128,130,2324700,"2023-02-10","BINO"
130,130,129,130,2090500,"2023-02-13","BINO"
129,130,128,129,2344600,"2023-02-14","BINO"
130,130,128,128,2855500,"2023-02-15","BINO"
128,129,127,128,2006400,"2023-02-16","BINO"
129,129,128,129,2314000,"2023-02-17","BINO"
130,130,128,129,2039600,"2023-02-20","BINO"
129,129,127,128,1906800,"2023-02-21","BINO"
128,129,127,129,1708400,"2023-02-22","BINO"
129,129,128,128,2192600,"2023-02-23","BINO"
125,129,125,128,2142000,"2023-02-24","BINO"
128,129,128,129,1772200,"2023-02-27","BINO"
129,129,128,129,1851900,"2023-02-28","BINO"
131,131,127,127,1524400,"2023-03-01","BINO"
128,129,127,128,1671400,"2023-03-02","BINO"
128,129,127,127,1733500,"2023-03-03","BINO"
127,128,127,128,1650700,"2023-03-06","BINO"
127,128,127,128,1477300,"2023-03-07","BINO"
128,128,127,128,1522100,"2023-03-08","BINO"
128,128,126,127,1628300,"2023-03-09","BINO"
127,128,127,128,1534000,"2023-03-10","BINO"
129,129,126,128,1416700,"2023-03-13","BINO"
128,128,126,127,1752100,"2023-03-14","BINO"
128,128,127,127,1495100,"2023-03-15","BINO"
128,128,126,127,1591000,"2023-03-16","BINO"
127,128,125,128,1891700,"2023-03-17","BINO"
127,128,126,128,1518800,"2023-03-20","BINO"
127,128,127,128,1353500,"2023-03-21","BINO"
127,128,126,127,1663600,"2023-03-24","BINO"
127,128,126,127,1664800,"2023-03-27","BINO"
127,128,127,128,1442000,"2023-03-28","BINO"
127,128,126,127,1530000,"2023-03-29","BINO"
127,128,126,127,1446600,"2023-03-30","BINO"
127,128,126,128,2047200,"2023-03-31","BINO"
128,128,126,128,1953900,"2023-04-03","BINO"
128,128,126,128,2191600,"2023-04-04","BINO"
130,131,126,131,7212600,"2023-04-05","BINO"
131,132,129,131,6831400,"2023-04-06","BINO"
129,130,127,129,4602400,"2023-04-10","BINO"
131,133,126,133,8104400,"2023-04-11","BINO"
135,135,129,130,4566400,"2023-04-12","BINO"
131,131,128,129,5375900,"2023-04-13","BINO"
129,131,127,129,4279600,"2023-04-14","BINO"
129,129,128,129,3492800,"2023-04-17","BINO"
129,130,128,129,3869900,"2023-04-18","BINO"
129,131,128,130,4015900,"2023-04-26","BINO"
129,130,128,129,2896500,"2023-04-27","BINO"
130,130,128,129,2149800,"2023-04-28","BINO"
129,130,127,128,2608900,"2023-05-02","BINO"
128,129,126,127,3230500,"2023-05-03","BINO"
128,129,125,128,3535400,"2023-05-04","BINO"
127,129,125,126,3444200,"2023-05-05","BINO"
126,127,125,125,3242000,"2023-05-08","BINO"
126,127,121,125,3159300,"2023-05-09","BINO"
125,126,125,125,2139100,"2023-05-10","BINO"
125,125,119,122,2720200,"2023-05-11","BINO"
122,122,120,121,1923800,"2023-05-12","BINO"
122,123,119,123,2629400,"2023-05-15","BINO"
123,123,115,115,4145000,"2023-05-16","BINO"
119,119,110,113,142200,"2023-05-17","BINO"
113,113,109,111,333300,"2023-05-19","BINO"
111,112,109,110,505500,"2023-05-22","BINO"
112,112,108,109,912800,"2023-05-23","BINO"
109,110,108,109,276900,"2023-05-24","BINO"
110,110,106,110,446900,"2023-05-25","BINO"
110,110,108,110,260200,"2023-05-26","BINO"
110,110,107,110,296800,"2023-05-29","BINO"
110,110,108,108,208000,"2023-05-30","BINO"
112,112,108,110,587900,"2023-05-31","BINO"
111,111,109,110,588100,"2023-06-05","BINO"
110,111,109,110,266700,"2023-06-06","BINO"
110,111,109,110,220400,"2023-06-07","BINO"
110,111,107,111,1372100,"2023-06-08","BINO"
111,111,110,111,359600,"2023-06-09","BINO"
110,111,110,111,799100,"2023-06-12","BINO"
111,111,110,111,798600,"2023-06-13","BINO"
111,111,106,111,1013000,"2023-06-14","BINO"
111,112,110,112,733900,"2023-06-15","BINO"
112,112,105,112,1255900,"2023-06-16","BINO"
112,112,105,110,1231000,"2023-06-19","BINO"
110,111,105,108,1363000,"2023-06-20","BINO"
106,110,106,110,1313000,"2023-06-21","BINO"
109,111,109,110,1203100,"2023-06-22","BINO"
111,112,109,112,2272300,"2023-06-23","BINO"
112,112,106,111,1346800,"2023-06-26","BINO"
111,114,111,114,1326700,"2023-06-27","BINO"
114,117,112,117,2327200,"2023-07-03","BINO"
117,117,114,116,1264700,"2023-07-04","BINO"
116,118,115,117,1515400,"2023-07-05","BINO"
117,120,117,119,1974400,"2023-07-06","BINO"
121,121,116,117,1252500,"2023-07-07","BINO"
117,119,116,118,1461400,"2023-07-10","BINO"
119,120,117,120,1789500,"2023-07-11","BINO"
120,120,117,120,1023200,"2023-07-12","BINO"
120,122,120,122,1875400,"2023-07-13","BINO"
122,124,121,124,2103800,"2023-07-14","BINO"
126,126,123,125,1380900,"2023-07-17","BINO"
125,125,121,121,1211900,"2023-07-18","BINO"
122,124,121,124,1728500,"2023-07-20","BINO"
124,124,122,123,1213700,"2023-07-21","BINO"
123,124,122,124,1092800,"2023-07-24","BINO"
124,124,120,123,997900,"2023-07-25","BINO"
123,124,121,123,1561500,"2023-07-26","BINO"
123,124,122,123,829400,"2023-07-27","BINO"
123,126,123,126,1646500,"2023-07-28","BINO"
126,128,125,128,1966200,"2023-07-31","BINO"
128,128,126,127,1383000,"2023-08-01","BINO"
127,128,125,128,1068500,"2023-08-02","BINO"
127,127,124,126,993200,"2023-08-03","BINO"
126,128,125,126,1263300,"2023-08-04","BINO"
127,128,126,128,1069900,"2023-08-07","BINO"
130,130,120,124,1335500,"2023-08-08","BINO"
124,125,123,125,1245700,"2023-08-09","BINO"
125,126,124,126,1402900,"2023-08-10","BINO"
126,127,124,127,1749700,"2023-08-11","BINO"
127,128,125,128,1547300,"2023-08-14","BINO"
129,129,126,128,1091000,"2023-08-15","BINO"
128,128,125,126,887200,"2023-08-16","BINO"
127,127,124,124,492200,"2023-08-18","BINO"
125,129,124,128,1631400,"2023-08-21","BINO"
128,128,126,128,1190900,"2023-08-22","BINO"
128,128,122,127,1322600,"2023-08-23","BINO"
129,129,125,127,1046700,"2023-08-24","BINO"
127,127,125,127,796300,"2023-08-25","BINO"
128,128,126,126,833200,"2023-08-28","BINO"
126,127,124,126,551100,"2023-08-29","BINO"
125,127,124,126,844400,"2023-08-30","BINO"
126,127,124,127,1129600,"2023-08-31","BINO"
126,127,124,126,984700,"2023-09-01","BINO"
127,128,123,124,1238500,"2023-09-04","BINO"
125,126,124,124,968100,"2023-09-05","BINO"
124,125,121,125,1216200,"2023-09-06","BINO"
124,125,123,124,1088500,"2023-09-07","BINO"
125,125,123,125,1542600,"2023-09-08","BINO"
125,125,121,122,841300,"2023-09-11","BINO"
122,123,121,123,1220200,"2023-09-12","BINO"
122,123,121,123,908400,"2023-09-13","BINO"
125,125,120,122,887200,"2023-09-14","BINO"
123,123,121,123,642800,"2023-09-15","BINO"
123,123,121,122,859400,"2023-09-18","BINO"
122,123,121,123,1102100,"2023-09-19","BINO"
122,122,120,122,1050600,"2023-09-20","BINO"
122,122,121,122,753000,"2023-09-21","BINO"
122,122,121,122,1066500,"2023-09-22","BINO"
124,124,121,122,710500,"2023-09-25","BINO"
122,122,121,122,538400,"2023-09-26","BINO"
123,123,120,121,661900,"2023-09-27","BINO"
122,123,121,122,532100,"2023-09-29","BINO"
122,123,121,122,708500,"2023-10-02","BINO"
123,123,121,122,689300,"2023-10-03","BINO"
122,122,121,122,700900,"2023-10-04","BINO"
122,122,121,122,863700,"2023-10-05","BINO"
122,122,121,122,665400,"2023-10-06","BINO"
125,125,121,122,876000,"2023-10-09","BINO"
123,123,121,122,576600,"2023-10-10","BINO"
123,123,121,122,776500,"2023-10-11","BINO"
122,123,121,123,946400,"2023-10-12","BINO"
123,123,122,123,634700,"2023-10-13","BINO"
124,127,122,126,3813400,"2023-10-16","BINO"
126,128,125,127,1221600,"2023-10-17","BINO"
127,128,123,126,1295400,"2023-10-18","BINO"
127,127,121,123,1558400,"2023-10-19","BINO"
123,123,118,120,1521100,"2023-10-20","BINO"
121,122,118,122,1358400,"2023-10-23","BINO"
121,123,120,122,1486900,"2023-10-24","BINO"
122,123,121,123,1306900,"2023-10-25","BINO"
123,123,121,123,1238500,"2023-10-26","BINO"
124,124,121,123,1386000,"2023-10-27","BINO"
124,124,121,123,1215400,"2023-10-30","BINO"
124,124,120,123,1416400,"2023-10-31","BINO"
123,123,121,123,1244500,"2023-11-01","BINO"
123,126,122,126,1828500,"2023-11-02","BINO"
126,128,124,128,1657000,"2023-11-03","BINO"
127,128,126,128,1231800,"2023-11-06","BINO"
128,128,126,128,1402200,"2023-11-07","BINO"
128,128,126,128,994800,"2023-11-08","BINO"
128,128,126,128,862200,"2023-11-09","BINO"
130,130,126,127,686500,"2023-11-10","BINO"
128,128,126,127,781100,"2023-11-13","BINO"
127,127,124,127,683400,"2023-11-14","BINO"
127,127,126,127,858400,"2023-11-15","BINO"
128,128,126,127,834400,"2023-11-16","BINO"
127,127,125,127,821000,"2023-11-17","BINO"
126,127,124,125,991200,"2023-11-20","BINO"
126,126,124,125,1059900,"2023-11-21","BINO"
126,127,124,127,1162900,"2023-11-22","BINO"
127,127,125,127,878900,"2023-11-23","BINO"
128,128,124,126,1020400,"2023-11-24","BINO"
127,127,124,126,1498000,"2023-11-27","BINO"
127,127,125,127,1553500,"2023-11-28","BINO"
127,127,125,127,1373300,"2023-11-29","BINO"
128,128,125,127,1000900,"2023-11-30","BINO"
127,127,126,127,1061800,"2023-12-01","BINO"
127,127,125,127,795200,"2023-12-04","BINO"
127,127,126,127,792700,"2023-12-05","BINO"
127,127,125,126,651000,"2023-12-06","BINO"
126,126,124,126,622100,"2023-12-07","BINO"
126,126,125,126,1494800,"2023-12-08","BINO"
125,125,123,125,2467700,"2023-12-11","BINO"
125,126,124,126,1635300,"2023-12-12","BINO"
126,126,120,125,1608800,"2023-12-13","BINO"
126,126,123,125,1052300,"2023-12-14","BINO"
125,125,123,125,1115900,"2023-12-15","BINO"
127,127,122,123,913400,"2023-12-18","BINO"
124,125,122,125,2189200,"2023-12-19","BINO"
125,125,124,125,979100,"2023-12-20","BINO"
126,126,123,125,787200,"2023-12-21","BINO"
125,125,123,124,703300,"2023-12-22","BINO"
124,125,123,124,3353200,"2023-12-27","BINO"
125,127,124,127,923400,"2023-12-28","BINO"
127,132,125,130,5028100,"2023-12-29","BINO"
130,130,122,126,1156400,"2024-01-02","BINO"
126,126,125,125,652900,"2024-01-03","BINO"
126,126,124,125,86400,"2024-01-04","BINO"
126,126,124,126,163400,"2024-01-05","BINO"
127,127,125,126,207000,"2024-01-08","BINO"
126,126,125,126,252400,"2024-01-09","BINO"
126,126,122,125,390800,"2024-01-10","BINO"
126,126,124,125,51000,"2024-01-11","BINO"
126,126,124,124,139700,"2024-01-12","BINO"
124,124,124,124,0,"2024-01-15","BINO"
126,126,124,125,344200,"2024-01-16","BINO"
126,126,123,125,234400,"2024-01-17","BINO"
126,127,125,127,192600,"2024-01-18","BINO"
127,127,125,126,129200,"2024-01-19","BINO"
127,127,125,126,183900,"2024-01-22","BINO"
126,126,124,126,204400,"2024-01-23","BINO"
126,126,125,126,164000,"2024-01-24","BINO"
126,126,125,126,139400,"2024-01-25","BINO"
126,126,124,126,117000,"2024-01-26","BINO"
126,126,125,125,177900,"2024-01-29","BINO"
125,125,123,125,178800,"2024-01-30","BINO"
125,126,124,125,709100,"2024-01-31","BINO"
125,126,125,126,445500,"2024-02-01","BINO"
127,127,125,126,745300,"2024-02-02","BINO"
126,126,125,126,251200,"2024-02-05","BINO"
126,127,125,127,523500,"2024-02-06","BINO"
128,128,125,127,222200,"2024-02-07","BINO"
127,127,126,127,156200,"2024-02-12","BINO"
128,128,126,127,78100,"2024-02-13","BINO"
127,127,126,127,145200,"2024-02-15","BINO"
127,127,125,126,856300,"2024-02-16","BINO"
126,128,126,128,877600,"2024-02-19","BINO"
128,128,127,128,410400,"2024-02-20","BINO"
130,130,127,127,621500,"2024-02-21","BINO"
128,129,127,129,847500,"2024-02-22","BINO"
129,130,128,129,364900,"2024-02-23","BINO"
129,130,128,130,674000,"2024-02-26","BINO"
131,131,129,131,696700,"2024-02-27","BINO"
131,131,129,130,295300,"2024-02-28","BINO"
130,131,129,130,644700,"2024-02-29","BINO"
131,131,129,129,336500,"2024-03-01","BINO"
131,131,129,130,603700,"2024-03-04","BINO"
131,131,129,131,334900,"2024-03-05","BINO"
133,133,129,131,564500,"2024-03-06","BINO"
133,133,129,130,536700,"2024-03-07","BINO"
130,131,129,131,386500,"2024-03-08","BINO"
133,133,130,132,300200,"2024-03-13","BINO"
132,132,130,130,254700,"2024-03-14","BINO"
131,131,130,130,470200,"2024-03-15","BINO"
131,131,128,130,1650300,"2024-03-18","BINO"
130,130,129,130,157300,"2024-03-19","BINO"
130,132,129,130,339100,"2024-03-20","BINO"
131,131,129,130,555300,"2024-03-21","BINO"
131,131,129,131,126800,"2024-03-22","BINO"
131,131,131,131,0,"2024-03-25","BINO"
131,131,131,131,0,"2024-03-26","BINO"
129,131,129,130,684000,"2024-03-27","BINO"
130,131,129,130,316100,"2024-03-28","BINO"
131,131,128,129,1346500,"2024-04-01","BINO"
129,130,129,130,289100,"2024-04-02","BINO"
129,130,128,130,801700,"2024-04-03","BINO"
129,130,128,130,474300,"2024-04-04","BINO"
129,130,128,130,306900,"2024-04-05","BINO"
129,129,128,129,441100,"2024-04-16","BINO"
128,129,128,129,691200,"2024-04-17","BINO"
128,129,128,129,330200,"2024-04-18","BINO"
128,129,128,129,163000,"2024-04-19","BINO"
128,129,128,128,420400,"2024-04-22","BINO"
128,130,127,130,1045700,"2024-04-23","BINO"
129,129,128,129,163000,"2024-04-24","BINO"
128,130,128,129,410500,"2024-04-25","BINO"
128,129,128,128,392500,"2024-04-26","BINO"
129,129,127,129,296900,"2024-04-29","BINO"
129,131,129,131,220700,"2024-04-30","BINO"
129,129,128,129,330200,"2024-05-02","BINO"
128,130,128,130,381800,"2024-05-03","BINO"
129,130,129,129,340000,"2024-05-06","BINO"
129,129,127,128,436500,"2024-05-07","BINO"
128,130,128,130,518300,"2024-05-08","BINO"
130,137,130,136,2669900,"2024-05-13","BINO"
137,137,135,137,2292800,"2024-05-14","BINO"
137,138,136,138,382200,"2024-05-15","BINO"
138,138,136,137,237200,"2024-05-16","BINO"
137,137,136,137,125700,"2024-05-17","BINO"
136,137,136,137,448300,"2024-05-20","BINO"
136,137,136,136,374500,"2024-05-21","BINO"
136,137,135,137,1354400,"2024-05-22","BINO"
137,138,135,138,1107000,"2024-05-27","BINO"
137,138,137,138,334500,"2024-05-28","BINO"
138,138,136,138,15600,"2024-05-29","BINO"
137,137,136,137,160500,"2024-05-30","BINO"
137,137,137,137,200,"2024-05-31","BINO"
137,137,136,137,143500,"2024-06-03","BINO"
137,137,137,137,500,"2024-06-04","BINO"
137,137,136,137,10200,"2024-06-05","BINO"
136,137,136,137,17600,"2024-06-06","BINO"
136,137,136,137,68700,"2024-06-07","BINO"
137,138,136,138,229000,"2024-06-10","BINO"
137,138,137,138,83500,"2024-06-11","BINO"
137,144,136,142,1197200,"2024-06-12","BINO"
142,145,141,141,1320100,"2024-06-13","BINO"
141,142,139,141,1128700,"2024-06-14","BINO"
141,142,138,138,216300,"2024-06-19","BINO"
138,171,138,147,14161800,"2024-06-20","BINO"
147,149,137,137,5058800,"2024-06-21","BINO"
136,137,125,136,2815900,"2024-06-24","BINO"
136,142,133,136,1313400,"2024-06-25","BINO"
137,138,134,135,542500,"2024-06-26","BINO"
137,144,136,139,2223200,"2024-06-27","BINO"
144,144,138,140,336900,"2024-06-28","BINO"
140,142,138,141,1303700,"2024-07-01","BINO"
141,142,139,140,430700,"2024-07-02","BINO"
139,142,135,137,6343400,"2024-07-03","BINO"
137,139,137,139,137100,"2024-07-04","BINO"
139,139,137,138,302200,"2024-07-05","BINO"
139,140,135,140,1151900,"2024-07-08","BINO"
140,140,137,139,420500,"2024-07-09","BINO"
139,139,137,139,32400,"2024-07-10","BINO"
138,139,137,137,766000,"2024-07-11","BINO"
139,139,137,137,437500,"2024-07-12","BINO"
138,139,138,139,112900,"2024-07-15","BINO"
139,140,139,140,69800,"2024-07-16","BINO"
140,141,140,141,148300,"2024-07-17","BINO"
142,142,139,140,54200,"2024-07-18","BINO"
140,141,138,141,88900,"2024-07-19","BINO"
141,142,140,141,58400,"2024-07-22","BINO"
142,144,138,143,889400,"2024-07-23","BINO"
143,143,139,142,298000,"2024-07-24","BINO"
141,142,139,142,384700,"2024-07-25","BINO"
143,144,141,144,1475300,"2024-07-26","BINO"
145,147,143,145,1201500,"2024-07-29","BINO"
145,146,144,145,594000,"2024-07-30","BINO"
145,146,144,144,2315200,"2024-07-31","BINO"
145,146,144,146,1333400,"2024-08-01","BINO"
145,145,144,145,714600,"2024-08-02","BINO"
144,146,144,145,1910700,"2024-08-05","BINO"
145,146,144,146,131200,"2024-08-06","BINO"
146,146,145,145,610700,"2024-08-07","BINO"
146,146,145,146,1078700,"2024-08-08","BINO"
146,146,145,146,173600,"2024-08-09","BINO"
146,146,145,146,129200,"2024-08-12","BINO"
146,146,145,145,16200,"2024-08-13","BINO"
145,147,145,146,1967000,"2024-08-14","BINO"
146,146,145,145,184000,"2024-08-15","BINO"
146,146,145,146,37000,"2024-08-16","BINO"
146,146,145,146,304300,"2024-08-19","BINO"
146,146,145,146,830600,"2024-08-20","BINO"
146,146,145,145,252900,"2024-08-21","BINO"
146,146,143,144,240600,"2024-08-22","BINO"
146,146,144,146,157400,"2024-08-23","BINO"
147,150,146,146,117500,"2024-08-26","BINO"
146,160,144,150,2071900,"2024-08-27","BINO"
150,171,143,158,13720900,"2024-08-28","BINO"
158,158,147,149,1442200,"2024-08-29","BINO"
153,158,145,154,1379600,"2024-08-30","BINO"
154,161,152,158,5359100,"2024-09-02","BINO"
159,161,154,159,3406300,"2024-09-03","BINO"
162,214,159,214,23991200,"2024-09-04","BINO"
250,266,250,266,16101200,"2024-09-05","BINO"
260,332,238,312,95168900,"2024-09-06","BINO"
314,338,242,260,31595000,"2024-09-09","BINO"
278,278,234,240,26912800,"2024-09-10","BINO"
246,258,222,240,13035400,"2024-09-11","BINO"
242,250,224,234,6390300,"2024-09-12","BINO"
234,242,216,224,7962000,"2024-09-13","BINO"
230,240,218,224,5227800,"2024-09-17","BINO"
224,248,220,242,33866100,"2024-09-18","BINO"
242,242,226,230,7501500,"2024-09-19","BINO"
232,234,222,228,3149500,"2024-09-20","BINO"
228,234,220,226,5181200,"2024-09-23","BINO"
226,232,214,216,9777300,"2024-09-24","BINO"
218,232,218,220,7203200,"2024-09-25","BINO"
222,226,212,214,6140500,"2024-09-26","BINO"
216,220,200,204,6470400,"2024-09-27","BINO"
204,210,187,190,4743600,"2024-09-30","BINO"
188,212,185,193,14253200,"2024-10-01","BINO"
192,202,182,189,4806900,"2024-10-02","BINO"
190,202,184,187,10151900,"2024-10-03","BINO"
192,192,185,186,1134000,"2024-10-04","BINO"
187,189,184,186,1048600,"2024-10-07","BINO"
188,188,182,184,2444000,"2024-10-08","BINO"
184,196,184,188,2734300,"2024-10-09","BINO"
191,196,188,190,2610200,"2024-10-10","BINO"
190,193,181,183,4100900,"2024-10-11","BINO"
184,186,182,183,933300,"2024-10-14","BINO"
184,192,177,178,9002000,"2024-10-15","BINO"
170,179,170,175,1288400,"2024-10-16","BINO"
176,178,172,174,2037500,"2024-10-17","BINO"
174,177,171,173,792000,"2024-10-18","BINO"
173,176,170,172,1106900,"2024-10-21","BINO"
173,175,170,174,2042500,"2024-10-22","BINO"
174,185,171,176,5243500,"2024-10-23","BINO"
177,180,176,179,995900,"2024-10-24","BINO"
178,180,175,178,510900,"2024-10-25","BINO"
178,178,172,172,1508600,"2024-10-28","BINO"
172,181,172,173,1211600,"2024-10-29","BINO"
173,182,172,177,1185800,"2024-10-30","BINO"
179,192,178,183,6412400,"2024-10-31","BINO"
185,187,179,180,1223500,"2024-11-01","BINO"