<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
BGEEYFAU,D,6/24/2019,14.380,14.730,14.380,0.000,164818516
BGEEYFAU,D,6/25/2019,14.380,14.730,14.380,0.000,164764853
BGEEYFAU,D,6/26/2019,14.250,14.590,14.250,0.000,164775702
BGEEYFAU,D,6/27/2019,14.280,14.620,14.280,0.000,163774592
BGEEYFAU,D,6/28/2019,14.280,14.620,14.280,0.000,163774592
BGEEYFAU,D,7/1/2019,14.430,14.780,14.430,0.000,163909817
BGEEYFAU,D,7/2/2019,14.440,14.790,14.440,0.000,163942887
BGEEYFAU,D,7/3/2019,14.550,14.900,14.550,0.000,164521178
BGEEYFAU,D,7/4/2019,14.570,14.920,14.570,0.000,164323429
BGEEYFAU,D,7/5/2019,14.460,14.810,14.460,0.000,164389457
BGEEYFAU,D,7/8/2019,14.460,14.810,14.460,0.000,164014478
BGEEYFAU,D,7/9/2019,14.440,14.790,14.440,0.000,163308056
BGEEYFAU,D,7/10/2019,14.520,14.870,14.520,0.000,163241806
BGEEYFAU,D,7/11/2019,14.520,14.870,14.520,0.000,163186616
BGEEYFAU,D,7/15/2019,14.550,14.900,14.550,0.000,163024685
BGEEYFAU,D,7/16/2019,14.540,14.890,14.540,0.000,162684066
BGEEYFAU,D,7/17/2019,14.510,14.860,14.510,0.000,162802582
BGEEYFAU,D,7/18/2019,14.510,14.860,14.510,0.000,162802582
BGEEYFAU,D,7/22/2019,14.430,14.780,14.430,0.000,162544719
BGEEYFAU,D,7/23/2019,14.420,14.770,14.420,0.000,162746827
BGEEYFAU,D,7/24/2019,14.430,14.780,14.430,0.000,162906735
BGEEYFAU,D,7/25/2019,14.420,14.770,14.420,0.000,162907896
BGEEYFAU,D,7/26/2019,14.450,14.800,14.450,0.000,163175938
BGEEYFAU,D,7/29/2019,14.460,14.810,14.460,0.000,163515198
BGEEYFAU,D,7/30/2019,14.400,14.750,14.400,0.000,164246817
BGEEYFAU,D,7/31/2019,14.390,14.740,14.390,0.000,164626244
BGEEYFAU,D,8/1/2019,14.320,14.660,14.320,0.000,165086720
BGEEYFAU,D,8/2/2019,14.110,14.450,14.110,0.000,165553209
BGEEYFAU,D,8/5/2019,13.910,14.240,13.910,0.000,165485223
BGEEYFAU,D,8/6/2019,13.840,14.170,13.840,0.000,164960059
BGEEYFAU,D,8/7/2019,13.740,14.070,13.740,0.000,164842439
BGEEYFAU,D,8/8/2019,13.990,14.330,13.990,0.000,165651170
BGEEYFAU,D,8/9/2019,14.050,14.390,14.050,0.000,165617340
BGEEYFAU,D,8/12/2019,14.000,14.340,14.000,0.000,165654009
BGEEYFAU,D,8/13/2019,14.070,14.410,14.070,0.000,165736119
BGEEYFAU,D,8/14/2019,13.920,14.250,13.920,0.000,165545918
BGEEYFAU,D,8/16/2019,13.870,14.200,13.870,0.000,165444858
BGEEYFAU,D,8/19/2019,14.030,14.370,14.030,0.000,164897753
BGEEYFAU,D,8/20/2019,14.010,14.350,14.010,0.000,164884965
BGEEYFAU,D,8/21/2019,14.080,14.420,14.080,0.000,164307862
BGEEYFAU,D,8/22/2019,14.100,14.440,14.100,0.000,164294616
BGEEYFAU,D,8/23/2019,14.050,14.390,14.050,0.000,164265810
BGEEYFAU,D,8/26/2019,13.910,14.240,13.910,0.000,164435844
BGEEYFAU,D,8/27/2019,14.030,14.370,14.030,0.000,164270078
BGEEYFAU,D,8/28/2019,13.930,14.260,13.930,0.000,164898284
BGEEYFAU,D,8/29/2019,14.060,14.400,14.060,0.000,164800554
BGEEYFAU,D,8/30/2019,14.140,14.480,14.140,0.000,165053147
BGEEYFAU,D,9/2/2019,14.080,14.420,14.080,0.000,165130317
BGEEYFAU,D,9/4/2019,14.170,14.510,14.170,0.000,164805463
BGEEYFAU,D,9/5/2019,14.280,14.620,14.280,0.000,164647610
BGEEYFAU,D,9/6/2019,14.320,14.660,14.320,0.000,164601373
BGEEYFAU,D,9/9/2019,14.260,14.600,14.260,0.000,164626882
BGEEYFAU,D,9/10/2019,14.150,14.490,14.150,0.000,164383011
BGEEYFAU,D,9/11/2019,14.230,14.570,14.230,0.000,164513167
BGEEYFAU,D,9/12/2019,14.290,14.630,14.290,0.000,164348189
BGEEYFAU,D,9/13/2019,14.340,14.680,14.340,0.000,164399986
BGEEYFAU,D,9/16/2019,14.260,14.600,14.260,0.000,164467983
BGEEYFAU,D,9/17/2019,14.260,14.600,14.260,0.000,164459187
BGEEYFAU,D,9/18/2019,14.270,14.610,14.270,0.000,164259271
BGEEYFAU,D,9/19/2019,14.320,14.660,14.320,0.000,164564788
BGEEYFAU,D,9/20/2019,14.360,14.700,14.360,0.000,164654328
BGEEYFAU,D,9/23/2019,14.270,14.610,14.270,0.000,164707057
BGEEYFAU,D,9/24/2019,14.310,14.650,14.310,0.000,164775372
BGEEYFAU,D,9/25/2019,14.160,14.500,14.160,0.000,164727694
BGEEYFAU,D,9/26/2019,14.220,14.560,14.220,0.000,165072051
BGEEYFAU,D,9/27/2019,14.220,14.560,14.220,0.000,165291529
BGEEYFAU,D,9/30/2019,14.250,14.590,14.250,0.000,165575359
BGEEYFAU,D,10/1/2019,14.260,14.600,14.260,0.000,165868427
BGEEYFAU,D,10/2/2019,13.990,14.330,13.990,0.000,165953284
BGEEYFAU,D,10/3/2019,13.940,14.270,13.940,0.000,166037380
BGEEYFAU,D,10/4/2019,14.040,14.380,14.040,0.000,165696317
BGEEYFAU,D,10/7/2019,14.090,14.430,14.090,0.000,165453687
BGEEYFAU,D,10/8/2019,13.990,14.330,13.990,0.000,165394782
BGEEYFAU,D,10/9/2019,13.990,14.330,13.990,0.000,165362122
BGEEYFAU,D,10/10/2019,14.070,14.410,14.070,0.000,165224799
BGEEYFAU,D,10/11/2019,14.290,14.630,14.290,0.000,165206560
BGEEYFAU,D,10/14/2019,14.250,14.590,14.250,0.000,165126205
BGEEYFAU,D,10/15/2019,14.270,14.610,14.270,0.000,164812982
BGEEYFAU,D,10/16/2019,14.310,14.650,14.310,0.000,164669809
BGEEYFAU,D,10/17/2019,14.390,14.740,14.390,0.000,164603078
BGEEYFAU,D,10/18/2019,14.340,14.680,14.340,0.000,164653261
BGEEYFAU,D,10/22/2019,14.410,14.760,14.410,0.000,165925074
BGEEYFAU,D,10/23/2019,14.350,14.690,14.350,0.000,166174907
BGEEYFAU,D,10/24/2019,14.340,14.680,14.340,0.000,166313616
BGEEYFAU,D,10/25/2019,14.310,14.650,14.310,0.000,166351299
BGEEYFAU,D,10/29/2019,14.420,14.770,14.420,0.000,166971324
BGEEYFAU,D,10/31/2019,14.340,14.680,14.340,0.000,167687905
BGEEYFAU,D,11/4/2019,14.470,14.820,14.470,0.000,167869599
BGEEYFAU,D,11/5/2019,14.430,14.780,14.430,0.000,167920270
BGEEYFAU,D,11/6/2019,14.430,14.780,14.430,0.000,168018647
BGEEYFAU,D,11/7/2019,14.470,14.820,14.470,0.000,167871376
BGEEYFAU,D,11/11/2019,14.430,14.780,14.430,0.000,167179812
BGEEYFAU,D,11/12/2019,14.450,14.800,14.450,0.000,166966948
BGEEYFAU,D,11/13/2019,14.440,14.790,14.440,0.000,165673884
BGEEYFAU,D,11/14/2019,14.450,14.800,14.450,0.000,165679942
BGEEYFAU,D,11/15/2019,14.510,14.860,14.510,0.000,165854920
BGEEYFAU,D,11/18/2019,14.590,14.940,14.590,0.000,165810077
BGEEYFAU,D,11/19/2019,14.620,14.970,14.620,0.000,166235090
BGEEYFAU,D,11/20/2019,14.620,14.970,14.620,0.000,166263987
BGEEYFAU,D,11/21/2019,14.560,14.910,14.560,0.000,166533895
BGEEYFAU,D,11/22/2019,14.590,14.940,14.590,0.000,166995088
BGEEYFAU,D,11/25/2019,14.680,15.030,14.680,0.000,164934428
BGEEYFAU,D,11/26/2019,14.710,15.060,14.710,0.000,165039355
BGEEYFAU,D,11/27/2019,14.760,15.110,14.760,0.000,164725427
BGEEYFAU,D,11/28/2019,14.760,15.110,14.760,0.000,164946521
BGEEYFAU,D,11/29/2019,14.730,15.080,14.730,0.000,165430242
BGEEYFAU,D,12/2/2019,14.660,15.010,14.660,0.000,165489810
BGEEYFAU,D,12/3/2019,14.550,14.900,14.550,0.000,165633333
BGEEYFAU,D,12/4/2019,14.640,14.990,14.640,0.000,165158455
BGEEYFAU,D,12/5/2019,14.650,15.000,14.650,0.000,164617277
BGEEYFAU,D,12/6/2019,14.730,15.080,14.730,0.000,164442402
BGEEYFAU,D,12/9/2019,14.720,15.070,14.720,0.000,164442402
BGEEYFAU,D,12/10/2019,14.690,15.040,14.690,0.000,164236041
BGEEYFAU,D,12/11/2019,14.710,15.060,14.710,0.000,163873605
BGEEYFAU,D,12/12/2019,14.760,15.110,14.760,0.000,163619372
BGEEYFAU,D,12/13/2019,14.830,15.190,14.830,0.000,163689720
BGEEYFAU,D,12/16/2019,14.920,15.280,14.920,0.000,163267757
BGEEYFAU,D,12/17/2019,14.880,15.240,14.880,0.000,163335955
BGEEYFAU,D,12/18/2019,14.900,15.260,14.900,0.000,162819026
BGEEYFAU,D,12/20/2019,14.930,15.290,14.930,0.000,163606284
BGEEYFAU,D,12/23/2019,14.940,15.300,14.940,0.000,163671572
BGEEYFAU,D,12/27/2019,14.960,15.320,14.960,0.000,163682097
BGEEYFAU,D,12/30/2019,14.930,15.290,14.930,0.000,163693226
BGEEYFAU,D,12/31/2019,14.920,15.280,14.920,0.000,163419143
BGEEYFAU,D,1/3/2020,14.900,15.260,14.900,0.000,165113791
BGEEYFAU,D,1/6/2020,14.870,15.230,14.870,0.000,165489013
BGEEYFAU,D,1/7/2020,14.900,15.260,14.900,0.000,165374603
BGEEYFAU,D,1/8/2020,14.930,15.290,14.930,0.000,164984691
BGEEYFAU,D,1/9/2020,15.020,15.380,15.020,0.000,164453077
BGEEYFAU,D,1/10/2020,15.040,15.400,15.040,0.000,164725600
BGEEYFAU,D,1/13/2020,15.040,15.400,15.040,0.000,165221870
BGEEYFAU,D,1/14/2020,15.100,15.460,15.100,0.000,165325942
BGEEYFAU,D,1/15/2020,15.180,15.540,15.180,0.000,165641187
BGEEYFAU,D,1/16/2020,15.210,15.580,15.210,0.000,165257021
BGEEYFAU,D,1/17/2020,15.300,15.670,15.300,0.000,165307071
BGEEYFAU,D,1/20/2020,15.320,15.690,15.320,0.000,165960196
BGEEYFAU,D,1/21/2020,15.280,15.650,15.280,0.000,166123088
BGEEYFAU,D,1/22/2020,15.330,15.700,15.330,0.000,166289558
BGEEYFAU,D,1/23/2020,15.240,15.610,15.240,0.000,166519935
BGEEYFAU,D,1/24/2020,15.300,15.670,15.300,0.000,166415623
BGEEYFAU,D,1/27/2020,15.070,15.430,15.070,0.000,166415623
BGEEYFAU,D,1/28/2020,15.090,15.450,15.090,0.000,166823421
BGEEYFAU,D,1/29/2020,15.110,15.470,15.110,0.000,166849533
BGEEYFAU,D,1/30/2020,14.980,15.340,14.980,0.000,166916024
BGEEYFAU,D,1/31/2020,15.010,15.370,15.010,0.000,167021643
BGEEYFAU,D,2/3/2020,14.960,15.320,14.960,0.000,167622998
BGEEYFAU,D,2/4/2020,15.100,15.460,15.100,0.000,167742167
BGEEYFAU,D,2/5/2020,15.180,15.540,15.180,0.000,167649217
BGEEYFAU,D,2/6/2020,15.230,15.600,15.230,0.000,167577029
BGEEYFAU,D,2/7/2020,15.150,15.510,15.150,0.000,167994363
BGEEYFAU,D,2/10/2020,15.170,15.530,15.170,0.000,167933759
BGEEYFAU,D,2/11/2020,15.250,15.620,15.250,0.000,167940063
BGEEYFAU,D,2/12/2020,15.260,15.630,15.260,0.000,168008077
BGEEYFAU,D,2/13/2020,15.240,15.610,15.240,0.000,167854459
BGEEYFAU,D,2/14/2020,15.270,15.640,15.270,0.000,167704509
BGEEYFAU,D,2/17/2020,15.290,15.660,15.290,0.000,167794576
BGEEYFAU,D,2/18/2020,15.250,15.620,15.250,0.000,167806017
BGEEYFAU,D,2/19/2020,15.260,15.630,15.260,0.000,167947003
BGEEYFAU,D,2/20/2020,15.240,15.610,15.240,0.000,167863298
BGEEYFAU,D,2/21/2020,15.120,15.480,15.120,0.000,167822081
BGEEYFAU,D,2/24/2020,14.820,15.180,14.820,0.000,165025840
BGEEYFAU,D,2/25/2020,14.680,15.030,14.680,0.000,164801418
BGEEYFAU,D,2/26/2020,14.420,14.770,14.420,0.000,161898219
BGEEYFAU,D,2/28/2020,13.390,13.710,13.390,0.000,162583851
BGEEYFAU,D,3/2/2020,13.670,14.000,13.670,0.000,162358955
BGEEYFAU,D,3/4/2020,13.960,14.300,13.960,0.000,163594122
BGEEYFAU,D,3/5/2020,14.020,14.360,14.020,0.000,163840017
BGEEYFAU,D,3/6/2020,13.670,14.000,13.670,0.000,163993710
BGEEYFAU,D,3/9/2020,13.150,13.470,13.150,0.000,163801401
BGEEYFAU,D,3/10/2020,13.070,13.380,13.070,0.000,162843532
BGEEYFAU,D,3/11/2020,12.980,13.290,12.980,0.000,162751640
BGEEYFAU,D,3/12/2020,12.010,12.300,12.010,0.000,162503766
BGEEYFAU,D,3/13/2020,11.860,12.140,11.860,0.000,161153777
BGEEYFAU,D,3/16/2020,11.560,11.840,11.560,0.000,159800837
BGEEYFAU,D,3/17/2020,11.400,11.670,11.400,0.000,159800837
BGEEYFAU,D,3/18/2020,11.180,11.450,11.180,0.000,158155374
BGEEYFAU,D,3/19/2020,11.040,11.300,11.040,0.000,157577108
BGEEYFAU,D,3/20/2020,11.280,11.550,11.280,0.000,156185110
BGEEYFAU,D,3/23/2020,10.590,10.840,10.590,0.000,155604008
BGEEYFAU,D,3/25/2020,11.300,11.570,11.300,0.000,154761500
BGEEYFAU,D,3/26/2020,11.670,11.950,11.670,0.000,154761240
BGEEYFAU,D,3/27/2020,11.710,11.990,11.710,0.000,154868219
BGEEYFAU,D,3/30/2020,11.830,12.110,11.830,0.000,155266348
BGEEYFAU,D,3/31/2020,11.950,12.240,11.950,0.000,155563873
BGEEYFAU,D,4/1/2020,11.720,12.000,11.720,0.000,155525914
BGEEYFAU,D,4/2/2020,11.690,11.970,11.690,0.000,155362322
BGEEYFAU,D,4/3/2020,11.830,12.110,11.830,0.000,155355898
BGEEYFAU,D,4/6/2020,12.150,12.440,12.150,0.000,155357706
BGEEYFAU,D,4/7/2020,12.530,12.830,12.530,0.000,155366035
BGEEYFAU,D,4/8/2020,12.370,12.670,12.370,0.000,155399584
BGEEYFAU,D,4/9/2020,12.680,12.980,12.680,0.000,155428043
BGEEYFAU,D,4/14/2020,12.850,13.160,12.850,0.000,155360563
BGEEYFAU,D,4/15/2020,12.670,12.970,12.670,0.000,155226448
BGEEYFAU,D,4/17/2020,13.020,13.330,13.020,0.000,155294694
BGEEYFAU,D,4/21/2020,12.750,13.060,12.750,0.000,155548720
BGEEYFAU,D,4/22/2020,12.780,13.090,12.780,0.000,155468833
BGEEYFAU,D,4/23/2020,12.930,13.240,12.930,0.000,155273409
BGEEYFAU,D,4/24/2020,12.840,13.150,12.840,0.000,155602325
BGEEYFAU,D,4/27/2020,13.110,13.420,13.110,0.000,155810268
BGEEYFAU,D,4/28/2020,13.200,13.520,13.200,0.000,156041004
BGEEYFAU,D,4/30/2020,13.250,13.570,13.250,0.000,156716436
BGEEYFAU,D,5/4/2020,12.930,13.240,12.930,0.000,156712301
BGEEYFAU,D,5/5/2020,13.120,13.430,13.120,0.000,156908953
BGEEYFAU,D,5/6/2020,13.120,13.430,13.120,0.000,157122965
BGEEYFAU,D,5/7/2020,13.150,13.470,13.150,0.000,157302001
BGEEYFAU,D,5/8/2020,13.260,13.580,13.260,0.000,157280995
BGEEYFAU,D,5/11/2020,13.300,13.620,13.300,0.000,157232736
BGEEYFAU,D,5/12/2020,13.380,13.700,13.380,0.000,157081213
BGEEYFAU,D,5/13/2020,13.170,13.490,13.170,0.000,157200698
BGEEYFAU,D,5/14/2020,12.830,13.140,12.830,0.000,156958334
BGEEYFAU,D,5/15/2020,13.050,13.360,13.050,0.000,156888962
BGEEYFAU,D,5/18/2020,13.260,13.580,13.260,0.000,156875032
BGEEYFAU,D,5/19/2020,13.350,13.670,13.350,0.000,157044583
BGEEYFAU,D,5/20/2020,13.420,13.740,13.420,0.000,157584183
BGEEYFAU,D,5/22/2020,13.310,13.630,13.310,0.000,157669736
BGEEYFAU,D,5/25/2020,13.380,13.700,13.380,0.000,158615256
BGEEYFAU,D,5/26/2020,13.530,13.850,13.530,0.000,158538465
BGEEYFAU,D,5/27/2020,13.460,13.780,13.460,0.000,158867538
BGEEYFAU,D,5/28/2020,13.630,13.960,13.630,0.000,159181261
BGEEYFAU,D,5/29/2020,13.600,13.930,13.600,0.000,159485443
BGEEYFAU,D,6/2/2020,13.800,14.130,13.800,0.000,159318723
BGEEYFAU,D,6/4/2020,14.040,14.380,14.040,0.000,159228241
BGEEYFAU,D,6/8/2020,14.220,14.560,14.220,0.000,158561424
BGEEYFAU,D,6/9/2020,14.230,14.570,14.230,0.000,158194633
BGEEYFAU,D,6/10/2020,14.290,14.630,14.290,0.000,158155356
BGEEYFAU,D,6/11/2020,14.010,14.350,14.010,0.000,158057251
BGEEYFAU,D,6/12/2020,13.830,14.160,13.830,0.000,157893169
BGEEYFAU,D,6/15/2020,13.550,13.880,13.550,0.000,157549095
BGEEYFAU,D,6/16/2020,13.980,14.320,13.980,0.000,158054216
BGEEYFAU,D,6/17/2020,13.960,14.300,13.960,0.000,158092519
BGEEYFAU,D,6/18/2020,13.910,14.240,13.910,0.000,158186599
BGEEYFAU,D,6/19/2020,14.050,14.390,14.050,0.000,158017092
BGEEYFAU,D,6/22/2020,13.930,14.260,13.930,0.000,157971750
BGEEYFAU,D,6/24/2020,13.920,14.250,13.920,0.000,157578180
BGEEYFAU,D,6/25/2020,13.740,14.070,13.740,0.000,157998200
BGEEYFAU,D,6/26/2020,13.840,14.170,13.840,0.000,157997000
BGEEYFAU,D,6/29/2020,13.670,14.000,13.670,0.000,158089970
BGEEYFAU,D,6/30/2020,13.790,14.120,13.790,0.000,157812322
BGEEYFAU,D,7/1/2020,13.920,14.250,13.920,0.000,158278758
BGEEYFAU,D,7/2/2020,14.150,14.490,14.150,0.000,158240561
BGEEYFAU,D,7/3/2020,14.080,14.420,14.080,0.000,158277555
BGEEYFAU,D,7/6/2020,14.310,14.650,14.310,0.000,157818383
BGEEYFAU,D,7/7/2020,14.280,14.620,14.280,0.000,157867114
BGEEYFAU,D,7/8/2020,14.300,14.640,14.300,0.000,157581399
BGEEYFAU,D,7/9/2020,14.340,14.680,14.340,0.000,157520489
BGEEYFAU,D,7/10/2020,14.230,14.570,14.230,0.000,156729546
BGEEYFAU,D,7/13/2020,14.410,14.760,14.410,0.000,156537366
BGEEYFAU,D,7/14/2020,14.170,14.510,14.170,0.000,156473824
BGEEYFAU,D,7/15/2020,14.440,14.790,14.440,0.000,155471986
BGEEYFAU,D,7/16/2020,14.370,14.710,14.370,0.000,154868792
BGEEYFAU,D,7/17/2020,14.400,14.750,14.400,0.000,154890298
BGEEYFAU,D,7/20/2020,14.460,14.810,14.460,0.000,154621348
BGEEYFAU,D,7/21/2020,14.640,14.990,14.640,0.000,154595253
BGEEYFAU,D,7/22/2020,14.600,14.950,14.600,0.000,154526959
BGEEYFAU,D,7/23/2020,14.610,14.960,14.610,0.000,154634242
BGEEYFAU,D,7/24/2020,14.340,14.680,14.340,0.000,154718806
BGEEYFAU,D,7/27/2020,14.510,14.860,14.510,0.000,154739055
BGEEYFAU,D,7/28/2020,14.480,14.830,14.480,0.000,155036303
BGEEYFAU,D,7/29/2020,14.490,14.840,14.490,0.000,154875027
BGEEYFAU,D,7/30/2020,14.350,14.690,14.350,0.000,155010340
BGEEYFAU,D,7/31/2020,14.460,14.810,14.460,0.000,155454389
BGEEYFAU,D,8/3/2020,14.540,14.890,14.540,0.000,155517036
BGEEYFAU,D,8/4/2020,14.590,14.940,14.590,0.000,155409738
BGEEYFAU,D,8/5/2020,14.730,15.080,14.730,0.000,154840234
BGEEYFAU,D,8/6/2020,14.710,15.060,14.710,0.000,154786493
BGEEYFAU,D,8/7/2020,14.700,15.050,14.700,0.000,154932568
BGEEYFAU,D,8/10/2020,14.680,15.030,14.680,0.000,154595558
BGEEYFAU,D,8/11/2020,14.720,15.070,14.720,0.000,154351430
BGEEYFAU,D,8/12/2020,14.780,15.130,14.780,0.000,153773047
BGEEYFAU,D,8/13/2020,14.870,15.230,14.870,0.000,153334488
BGEEYFAU,D,8/14/2020,14.840,15.200,14.840,0.000,153127298
BGEEYFAU,D,8/17/2020,14.920,15.280,14.920,0.000,152831219
BGEEYFAU,D,8/18/2020,14.970,15.330,14.970,0.000,152759992
BGEEYFAU,D,8/19/2020,14.980,15.340,14.980,0.000,152680034
BGEEYFAU,D,8/20/2020,14.890,15.250,14.890,0.000,152663688
BGEEYFAU,D,8/21/2020,14.940,15.300,14.940,0.000,152501722
BGEEYFAU,D,8/24/2020,15.100,15.460,15.100,0.000,152312636
BGEEYFAU,D,8/25/2020,15.120,15.480,15.120,0.000,153005186
BGEEYFAU,D,8/26/2020,15.180,15.540,15.180,0.000,153286952
BGEEYFAU,D,8/27/2020,15.250,15.620,15.250,0.000,153495532
BGEEYFAU,D,8/28/2020,15.250,15.620,15.250,0.000,153701187
BGEEYFAU,D,8/31/2020,15.230,15.600,15.230,0.000,154225866
BGEEYFAU,D,9/1/2020,15.240,15.610,15.240,0.000,154229874
BGEEYFAU,D,9/2/2020,15.340,15.710,15.340,0.000,153906154
BGEEYFAU,D,9/3/2020,15.360,15.730,15.360,0.000,153575233
BGEEYFAU,D,9/4/2020,14.950,15.310,14.950,0.000,153492724
BGEEYFAU,D,9/7/2020,14.910,15.270,14.910,0.000,153537334
BGEEYFAU,D,9/8/2020,14.720,15.070,14.720,0.000,153240838
BGEEYFAU,D,9/9/2020,14.800,15.160,14.800,0.000,153023140
BGEEYFAU,D,9/10/2020,14.960,15.320,14.960,0.000,153036813
BGEEYFAU,D,9/11/2020,14.750,15.100,14.750,0.000,153413474
BGEEYFAU,D,9/14/2020,14.870,15.230,14.870,0.000,153519518
BGEEYFAU,D,9/15/2020,14.980,15.340,14.980,0.000,153645134
BGEEYFAU,D,9/16/2020,14.990,15.350,14.990,0.000,154671412
BGEEYFAU,D,9/17/2020,14.760,15.110,14.760,0.000,154602806
BGEEYFAU,D,9/18/2020,14.760,15.110,14.760,0.000,154676107
BGEEYFAU,D,9/21/2020,14.460,14.810,14.460,0.000,154998549
BGEEYFAU,D,9/22/2020,14.510,14.860,14.510,0.000,155140414
BGEEYFAU,D,9/23/2020,14.580,14.930,14.580,0.000,155251069
BGEEYFAU,D,9/24/2020,14.330,14.670,14.330,0.000,155817424
BGEEYFAU,D,9/25/2020,14.340,14.680,14.340,0.000,155844407
BGEEYFAU,D,9/28/2020,14.660,15.010,14.660,0.000,156162278
BGEEYFAU,D,9/29/2020,14.740,15.090,14.740,0.000,156541583
BGEEYFAU,D,9/30/2020,14.790,15.140,14.790,0.000,156575068
BGEEYFAU,D,10/1/2020,14.860,15.220,14.860,0.000,156919572
BGEEYFAU,D,10/2/2020,14.780,15.130,14.780,0.000,156926555
BGEEYFAU,D,10/5/2020,14.860,15.220,14.860,0.000,156984148
BGEEYFAU,D,10/6/2020,14.940,15.300,14.940,0.000,156846388
BGEEYFAU,D,10/7/2020,14.910,15.270,14.910,0.000,156351827
BGEEYFAU,D,10/8/2020,15.030,15.390,15.030,0.000,156233144
BGEEYFAU,D,10/9/2020,15.140,15.500,15.140,0.000,156230551
BGEEYFAU,D,10/12/2020,15.300,15.670,15.300,0.000,155678201
BGEEYFAU,D,10/13/2020,15.360,15.730,15.360,0.000,155788895
BGEEYFAU,D,10/14/2020,15.400,15.770,15.400,0.000,155240592
BGEEYFAU,D,10/15/2020,15.170,15.530,15.170,0.000,154637876
BGEEYFAU,D,10/16/2020,15.300,15.670,15.300,0.000,152898488
BGEEYFAU,D,10/19/2020,15.300,15.670,15.300,0.000,152208888
BGEEYFAU,D,10/20/2020,15.180,15.540,15.180,0.000,152169302
BGEEYFAU,D,10/21/2020,15.240,15.610,15.240,0.000,152169302
BGEEYFAU,D,10/22/2020,15.130,15.490,15.130,0.000,152207986
BGEEYFAU,D,10/23/2020,15.150,15.510,15.150,0.000,152336936
BGEEYFAU,D,10/26/2020,15.000,15.360,15.000,0.000,152451156
BGEEYFAU,D,10/28/2020,14.610,14.960,14.610,0.000,152612188
BGEEYFAU,D,10/29/2020,14.590,14.940,14.590,0.000,152872714
BGEEYFAU,D,10/30/2020,14.360,14.700,14.360,0.000,153062825
BGEEYFAU,D,11/2/2020,14.640,14.990,14.640,0.000,153523108
BGEEYFAU,D,11/3/2020,14.820,15.180,14.820,0.000,153699498
BGEEYFAU,D,11/4/2020,15.100,15.460,15.100,0.000,153439521
BGEEYFAU,D,11/5/2020,15.420,15.790,15.420,0.000,153627005
BGEEYFAU,D,11/6/2020,15.380,15.750,15.380,0.000,153474799
BGEEYFAU,D,11/9/2020,15.610,15.980,15.610,0.000,153576198
BGEEYFAU,D,11/10/2020,15.390,15.760,15.390,0.000,153536103
BGEEYFAU,D,11/11/2020,15.490,15.860,15.490,0.000,152921773
BGEEYFAU,D,11/12/2020,15.530,15.900,15.530,0.000,152519350
BGEEYFAU,D,11/13/2020,15.530,15.900,15.530,0.000,151882958
BGEEYFAU,D,11/16/2020,15.680,16.060,15.680,0.000,151521306
BGEEYFAU,D,11/18/2020,15.700,16.080,15.700,0.000,151075116
BGEEYFAU,D,11/19/2020,15.580,15.950,15.580,0.000,150935817
BGEEYFAU,D,11/20/2020,15.620,15.990,15.620,0.000,150915965
BGEEYFAU,D,11/23/2020,15.640,16.020,15.640,0.000,151234771
BGEEYFAU,D,11/24/2020,15.680,16.060,15.680,0.000,151610433
BGEEYFAU,D,11/25/2020,15.750,16.130,15.750,0.000,152036629
BGEEYFAU,D,11/26/2020,15.780,16.160,15.780,0.000,152442161
BGEEYFAU,D,11/27/2020,15.830,16.210,15.830,0.000,152655447
BGEEYFAU,D,11/30/2020,15.750,16.130,15.750,0.000,152996560
BGEEYFAU,D,12/1/2020,15.870,16.250,15.870,0.000,153076394
BGEEYFAU,D,12/2/2020,15.860,16.240,15.860,0.000,153053263
BGEEYFAU,D,12/3/2020,15.910,16.290,15.910,0.000,152488829
BGEEYFAU,D,12/4/2020,15.960,16.340,15.960,0.000,152144546
BGEEYFAU,D,12/7/2020,15.990,16.370,15.990,0.000,151629132
BGEEYFAU,D,12/8/2020,15.960,16.340,15.960,0.000,151341316
BGEEYFAU,D,12/9/2020,16.050,16.440,16.050,0.000,151199751
BGEEYFAU,D,12/10/2020,15.970,16.350,15.970,0.000,151045256
BGEEYFAU,D,12/11/2020,15.930,16.310,15.930,0.000,150208035
BGEEYFAU,D,12/14/2020,16.070,16.460,16.070,0.000,149786254
BGEEYFAU,D,12/15/2020,15.980,16.360,15.980,0.000,149389370
BGEEYFAU,D,12/16/2020,16.090,16.480,16.090,0.000,149101648
BGEEYFAU,D,12/17/2020,16.200,16.590,16.200,0.000,148748842
BGEEYFAU,D,12/18/2020,16.180,16.570,16.180,0.000,148498810
BGEEYFAU,D,12/21/2020,15.970,16.350,15.970,0.000,148096243
BGEEYFAU,D,12/22/2020,16.030,16.410,16.030,0.000,147911527
BGEEYFAU,D,12/23/2020,16.080,16.470,16.080,0.000,147415594
BGEEYFAU,D,12/28/2020,16.180,16.570,16.180,0.000,147508011
BGEEYFAU,D,12/29/2020,16.280,16.670,16.280,0.000,147737409
BGEEYFAU,D,12/30/2020,16.310,16.700,16.310,0.000,147892992
BGEEYFAU,D,1/5/2021,16.250,16.640,16.250,0.000,149617153
BGEEYFAU,D,1/6/2021,16.330,16.720,16.330,0.000,149967853
BGEEYFAU,D,1/7/2021,16.460,16.860,16.460,0.000,149795790
BGEEYFAU,D,1/8/2021,16.600,17.000,16.600,0.000,149438402
BGEEYFAU,D,1/11/2021,16.530,16.930,16.530,0.000,150172110
BGEEYFAU,D,1/12/2021,16.490,16.890,16.490,0.000,150065915
BGEEYFAU,D,1/13/2021,16.540,16.940,16.540,0.000,149974787
BGEEYFAU,D,1/14/2021,16.570,16.970,16.570,0.000,149682351
BGEEYFAU,D,1/15/2021,16.420,16.810,16.420,0.000,149589658
BGEEYFAU,D,1/18/2021,16.350,16.740,16.350,0.000,149835114
BGEEYFAU,D,1/19/2021,16.420,16.810,16.420,0.000,148536449
BGEEYFAU,D,1/20/2021,16.520,16.920,16.520,0.000,148408759
BGEEYFAU,D,1/21/2021,16.650,17.050,16.650,0.000,148381790
BGEEYFAU,D,1/22/2021,16.590,16.990,16.590,0.000,148581792
BGEEYFAU,D,1/25/2021,16.600,17.000,16.600,0.000,148618985
BGEEYFAU,D,1/26/2021,16.610,17.010,16.610,0.000,149301156
BGEEYFAU,D,1/27/2021,16.410,16.800,16.410,0.000,149146436
BGEEYFAU,D,1/28/2021,16.420,16.810,16.420,0.000,149423143
BGEEYFAU,D,2/1/2021,16.230,16.620,16.230,0.000,150146739
BGEEYFAU,D,2/2/2021,16.440,16.830,16.440,0.000,150296070
BGEEYFAU,D,2/3/2021,16.510,16.910,16.510,0.000,149603409
BGEEYFAU,D,2/4/2021,16.480,16.880,16.480,0.000,149543002
BGEEYFAU,D,2/5/2021,16.600,17.000,16.600,0.000,149298686
BGEEYFAU,D,2/8/2021,16.730,17.130,16.730,0.000,149049623
BGEEYFAU,D,2/9/2021,16.750,17.150,16.750,0.000,149460634
BGEEYFAU,D,2/10/2021,16.840,17.240,16.840,0.000,149190728
BGEEYFAU,D,2/11/2021,16.800,17.200,16.800,0.000,149058757
BGEEYFAU,D,2/12/2021,16.820,17.220,16.820,0.000,149226399
BGEEYFAU,D,2/15/2021,16.940,17.350,16.940,0.000,149250963
BGEEYFAU,D,2/16/2021,16.950,17.360,16.950,0.000,149258166
BGEEYFAU,D,2/17/2021,16.850,17.250,16.850,0.000,149594146
BGEEYFAU,D,2/18/2021,16.810,17.210,16.810,0.000,149933824
BGEEYFAU,D,2/19/2021,16.890,17.300,16.890,0.000,149854638
BGEEYFAU,D,2/22/2021,16.740,17.140,16.740,0.000,150008409
BGEEYFAU,D,2/23/2021,16.570,16.970,16.570,0.000,150276324
BGEEYFAU,D,2/24/2021,16.650,17.050,16.650,0.000,150720231
BGEEYFAU,D,2/25/2021,16.860,17.260,16.860,0.000,151701818
BGEEYFAU,D,2/26/2021,16.490,16.890,16.490,0.000,152430622
BGEEYFAU,D,3/1/2021,16.610,17.010,16.610,0.000,151923731
BGEEYFAU,D,3/2/2021,16.690,17.090,16.690,0.000,152081624
BGEEYFAU,D,3/3/2021,16.620,17.020,16.620,0.000,151522053
BGEEYFAU,D,3/4/2021,16.480,16.880,16.480,0.000,151350080
BGEEYFAU,D,3/5/2021,16.340,16.730,16.340,0.000,151479298
BGEEYFAU,D,3/8/2021,16.510,16.910,16.510,0.000,151524910
BGEEYFAU,D,3/9/2021,16.660,17.060,16.660,0.000,151488814
BGEEYFAU,D,3/10/2021,16.740,17.140,16.740,0.000,151820475
BGEEYFAU,D,3/12/2021,16.850,17.250,16.850,0.000,152464933
BGEEYFAU,D,3/15/2021,16.950,17.360,16.950,0.000,153149965
BGEEYFAU,D,3/16/2021,17.090,17.500,17.090,0.000,153180905
BGEEYFAU,D,3/18/2021,17.100,17.510,17.100,0.000,154014206
BGEEYFAU,D,3/19/2021,16.970,17.380,16.970,0.000,154585292
BGEEYFAU,D,3/22/2021,17.000,17.410,17.000,0.000,154779006
BGEEYFAU,D,3/24/2021,16.920,17.330,16.920,0.000,155650969
BGEEYFAU,D,3/25/2021,16.740,17.140,16.740,0.000,156689524
BGEEYFAU,D,3/26/2021,16.980,17.390,16.980,0.000,157326365
BGEEYFAU,D,3/29/2021,17.130,17.540,17.130,0.000,158943234
BGEEYFAU,D,3/30/2021,17.080,17.490,17.080,0.000,172318123
BGEEYFAU,D,3/31/2021,17.120,17.530,17.120,0.000,172981306
BGEEYFAU,D,4/1/2021,17.190,17.600,17.190,0.000,173571360
BGEEYFAU,D,4/6/2021,17.440,17.860,17.440,0.000,174959186
BGEEYFAU,D,4/7/2021,17.420,17.840,17.420,0.000,175370889
BGEEYFAU,D,4/8/2021,17.510,17.930,17.510,0.000,174950404
BGEEYFAU,D,4/9/2021,17.520,17.940,17.520,0.000,175335523
BGEEYFAU,D,4/12/2021,17.530,17.950,17.530,0.000,176889946
BGEEYFAU,D,4/13/2021,17.580,18.000,17.580,0.000,177383346
BGEEYFAU,D,4/14/2021,17.620,18.040,17.620,0.000,178244811
BGEEYFAU,D,4/15/2021,17.640,18.060,17.640,0.000,181064821
BGEEYFAU,D,4/16/2021,17.740,18.170,17.740,0.000,181926119
BGEEYFAU,D,4/19/2021,17.780,18.210,17.780,0.000,183133934
BGEEYFAU,D,4/20/2021,17.700,18.120,17.700,0.000,184007991
BGEEYFAU,D,4/21/2021,17.630,18.050,17.630,0.000,184965136
BGEEYFAU,D,4/22/2021,17.720,18.150,17.720,0.000,185590096
BGEEYFAU,D,4/23/2021,17.690,18.110,17.690,0.000,186405262
BGEEYFAU,D,4/26/2021,17.750,18.180,17.750,0.000,187610943
BGEEYFAU,D,4/27/2021,17.670,18.090,17.670,0.000,189406767
BGEEYFAU,D,4/30/2021,17.640,18.060,17.640,0.000,195285531
BGEEYFAU,D,5/4/2021,17.470,17.890,17.470,0.000,197053302
BGEEYFAU,D,5/5/2021,17.600,18.020,17.600,0.000,196931189
BGEEYFAU,D,5/6/2021,17.650,18.070,17.650,0.000,198138873
BGEEYFAU,D,5/7/2021,17.880,18.310,17.880,0.000,199483119
BGEEYFAU,D,5/10/2021,17.940,18.370,17.940,0.000,200858451
BGEEYFAU,D,5/11/2021,17.640,18.060,17.640,0.000,201899436
BGEEYFAU,D,5/12/2021,17.490,17.910,17.490,0.000,202789274
BGEEYFAU,D,5/14/2021,17.640,0.180,17.640,0.000,203315801
BGEEYFAU,D,5/17/2021,17.630,18.050,17.630,0.000,204649522
BGEEYFAU,D,5/18/2021,17.730,18.160,17.730,0.000,205803300
BGEEYFAU,D,5/19/2021,17.500,17.920,17.500,0.000,206629048
BGEEYFAU,D,5/20/2021,17.660,18.080,17.660,0.000,206794303
BGEEYFAU,D,5/21/2021,17.810,18.240,17.810,0.000,208301112
BGEEYFAU,D,5/25/2021,17.830,18.260,17.830,0.000,209547002
BGEEYFAU,D,5/26/2021,17.830,18.260,17.830,0.000,211804628
BGEEYFAU,D,5/27/2021,17.850,18.280,17.850,0.000,213671028
BGEEYFAU,D,5/28/2021,17.920,18.350,17.920,0.000,216855420
BGEEYFAU,D,5/31/2021,17.840,18.270,17.840,0.000,219108991
BGEEYFAU,D,6/1/2021,17.940,18.370,17.940,0.000,219888500
BGEEYFAU,D,6/2/2021,17.890,18.320,17.890,0.000,221882521
BGEEYFAU,D,6/3/2021,17.830,18.260,17.830,0.000,222635487
BGEEYFAU,D,6/4/2021,17.950,18.380,17.950,0.000,225352097
BGEEYFAU,D,6/7/2021,17.990,18.420,17.990,0.000,227067065
BGEEYFAU,D,6/8/2021,17.960,18.390,17.960,0.000,228884594
BGEEYFAU,D,6/9/2021,18.000,18.430,18.000,0.000,230093650
BGEEYFAU,D,6/10/2021,18.040,18.470,18.040,0.000,232209522
BGEEYFAU,D,6/11/2021,18.050,18.480,18.050,0.000,234788981
BGEEYFAU,D,6/14/2021,18.040,18.470,18.040,0.000,236696993
BGEEYFAU,D,6/15/2021,18.060,18.490,18.060,0.000,237114058
BGEEYFAU,D,6/16/2021,18.050,18.480,18.050,0.000,238648747
BGEEYFAU,D,6/18/2021,17.720,18.150,17.720,0.000,241259458
BGEEYFAU,D,6/21/2021,17.730,18.160,17.730,0.000,243589142
BGEEYFAU,D,6/22/2021,17.820,18.250,17.820,0.000,245066956
BGEEYFAU,D,6/24/2021,17.940,18.370,17.940,0.000,246541649
BGEEYFAU,D,6/28/2021,17.980,18.410,17.980,0.000,251933957
BGEEYFAU,D,6/30/2021,17.950,18.380,17.950,0.000,258209321
BGEEYFAU,D,7/1/2021,17.960,18.390,17.960,0.000,260104770
BGEEYFAU,D,7/2/2021,18.020,18.450,18.020,0.000,260304095
BGEEYFAU,D,7/5/2021,18.110,18.540,18.110,0.000,261222912
BGEEYFAU,D,7/6/2021,18.110,18.540,18.110,0.000,261425405
BGEEYFAU,D,7/7/2021,18.150,18.590,18.150,0.000,262753753
BGEEYFAU,D,7/8/2021,17.980,18.410,17.980,0.000,267076928
BGEEYFAU,D,7/9/2021,18.070,18.500,18.070,0.000,267684527
BGEEYFAU,D,7/12/2021,18.180,18.620,18.180,0.000,267998160
BGEEYFAU,D,7/13/2021,18.220,18.660,18.220,0.000,268118308
BGEEYFAU,D,7/15/2021,18.200,18.640,18.200,0.000,270551367
BGEEYFAU,D,7/16/2021,18.170,18.610,18.170,0.000,274317786
BGEEYFAU,D,7/19/2021,17.830,18.260,17.830,0.000,275777098
BGEEYFAU,D,7/20/2021,17.890,18.320,17.890,0.000,276952691
BGEEYFAU,D,7/21/2021,18.030,18.460,18.030,0.000,277911689
BGEEYFAU,D,7/22/2021,18.100,18.530,18.100,0.000,279410661
BGEEYFAU,D,7/23/2021,18.180,18.620,18.180,0.000,282023163
BGEEYFAU,D,7/26/2021,18.210,18.650,18.210,0.000,283292849
BGEEYFAU,D,7/27/2021,18.170,18.610,18.170,0.000,284834986
BGEEYFAU,D,7/28/2021,18.160,18.600,18.160,0.000,286018847
BGEEYFAU,D,7/29/2021,18.270,18.710,18.270,0.000,287358790
BGEEYFAU,D,7/30/2021,18.180,18.620,18.180,0.000,288873436
BGEEYFAU,D,8/2/2021,18.260,18.700,18.260,0.000,289742738
BGEEYFAU,D,8/3/2021,18.210,18.650,18.210,0.000,291619419
BGEEYFAU,D,8/4/2021,18.350,18.790,18.350,0.000,291660828
BGEEYFAU,D,8/5/2021,18.330,18.770,18.330,0.000,293591022
BGEEYFAU,D,8/6/2021,18.260,18.700,18.260,0.000,293892982
BGEEYFAU,D,8/9/2021,18.280,18.720,18.280,0.000,294473018
BGEEYFAU,D,8/10/2021,18.310,18.750,18.310,0.000,294814427
BGEEYFAU,D,8/11/2021,18.370,18.810,18.370,0.000,295807304
BGEEYFAU,D,8/12/2021,18.390,18.830,18.390,0.000,296694444
BGEEYFAU,D,8/13/2021,18.460,18.900,18.460,0.000,297980555
BGEEYFAU,D,8/16/2021,18.400,18.840,18.400,0.000,298927044
BGEEYFAU,D,8/17/2021,18.420,18.860,18.420,0.000,299587846
BGEEYFAU,D,8/18/2021,18.420,18.860,18.420,0.000,299358237
BGEEYFAU,D,8/19/2021,18.180,18.620,18.180,0.000,299826936
BGEEYFAU,D,8/20/2021,18.250,18.690,18.250,0.000,300502992
BGEEYFAU,D,8/23/2021,18.430,18.870,18.430,0.000,301784694
BGEEYFAU,D,8/24/2021,18.480,18.920,18.480,0.000,303746198
BGEEYFAU,D,8/25/2021,18.480,18.920,18.480,0.000,304840151
BGEEYFAU,D,8/26/2021,18.470,18.910,18.470,0.000,306978373
BGEEYFAU,D,8/27/2021,18.470,18.910,18.470,0.000,309334967
BGEEYFAU,D,8/30/2021,18.620,19.070,18.620,0.000,311310658
BGEEYFAU,D,8/31/2021,18.640,19.090,18.640,0.000,313161316
BGEEYFAU,D,9/1/2021,18.680,19.130,18.680,0.000,314945352
BGEEYFAU,D,9/2/2021,18.740,19.190,18.740,0.000,317823722
BGEEYFAU,D,9/3/2021,18.760,19.210,18.760,0.000,317242013
BGEEYFAU,D,9/6/2021,18.850,19.300,18.850,0.000,318194273
BGEEYFAU,D,9/7/2021,18.760,19.210,18.760,0.000,319376281
BGEEYFAU,D,9/9/2021,18.710,19.160,18.710,0.000,320562426
BGEEYFAU,D,9/10/2021,18.710,19.160,18.710,0.000,321676137
BGEEYFAU,D,9/13/2021,18.630,19.080,18.630,0.000,323127401
BGEEYFAU,D,9/14/2021,18.570,19.020,18.570,0.000,323724243
BGEEYFAU,D,9/15/2021,18.540,18.980,18.540,0.000,324166719
BGEEYFAU,D,9/16/2021,18.510,18.950,18.510,0.000,325298520
BGEEYFAU,D,9/17/2021,18.470,18.910,18.470,0.000,326758597
BGEEYFAU,D,9/20/2021,18.190,18.630,18.190,0.000,328120439
BGEEYFAU,D,9/21/2021,18.240,18.680,18.240,0.000,329270357
BGEEYFAU,D,9/22/2021,18.220,18.660,18.220,0.000,329899701
BGEEYFAU,D,9/23/2021,18.400,18.840,18.400,0.000,330205292
BGEEYFAU,D,9/24/2021,18.400,18.840,18.400,0.000,331794459
BGEEYFAU,D,9/27/2021,18.300,18.740,18.300,0.000,333604748
BGEEYFAU,D,9/28/2021,18.070,18.500,18.070,0.000,335993931
BGEEYFAU,D,9/29/2021,18.010,18.440,18.010,0.000,338884778
BGEEYFAU,D,9/30/2021,17.990,18.420,17.990,0.000,341942055
BGEEYFAU,D,10/1/2021,17.750,18.180,17.750,0.000,342259272
BGEEYFAU,D,10/4/2021,17.800,18.230,17.800,0.000,342584526
BGEEYFAU,D,10/5/2021,17.710,18.140,17.710,0.000,343414834
BGEEYFAU,D,10/6/2021,17.620,18.040,17.620,0.000,342471844
BGEEYFAU,D,10/8/2021,17.900,18.330,17.900,0.000,343440037
BGEEYFAU,D,10/11/2021,17.870,18.300,17.870,0.000,344450629
BGEEYFAU,D,10/12/2021,17.760,18.190,17.760,0.000,344953210
BGEEYFAU,D,10/13/2021,17.810,18.240,17.810,0.000,345977982
BGEEYFAU,D,10/14/2021,18.010,18.440,18.010,0.000,346411359
BGEEYFAU,D,10/15/2021,18.160,18.600,18.160,0.000,346775770
BGEEYFAU,D,10/18/2021,18.120,18.550,18.120,0.000,347891204
BGEEYFAU,D,10/19/2021,18.240,18.680,18.240,0.000,348920630
BGEEYFAU,D,10/21/2021,18.280,18.720,18.280,0.000,353642947
BGEEYFAU,D,10/22/2021,18.360,18.800,18.360,0.000,356296694
BGEEYFAU,D,10/25/2021,18.310,18.750,18.310,0.000,357654629
BGEEYFAU,D,10/27/2021,18.340,18.780,18.340,0.000,364099797
BGEEYFAU,D,10/28/2021,18.340,18.780,18.340,0.000,366525512
BGEEYFAU,D,10/29/2021,18.280,18.720,18.280,0.000,369130311
BGEEYFAU,D,11/2/2021,18.400,18.840,18.400,0.000,370736899
BGEEYFAU,D,11/3/2021,18.410,18.850,18.410,0.000,374395385
BGEEYFAU,D,11/4/2021,18.530,18.970,18.530,0.000,374901426
BGEEYFAU,D,11/5/2021,18.590,19.040,18.590,0.000,375236797
BGEEYFAU,D,11/8/2021,18.610,19.060,18.610,0.000,376692910
BGEEYFAU,D,11/9/2021,18.580,19.030,18.580,0.000,377407133
BGEEYFAU,D,11/10/2021,18.600,19.050,18.600,0.000,377822278
BGEEYFAU,D,11/11/2021,18.590,19.040,18.590,0.000,378822677
BGEEYFAU,D,11/12/2021,18.620,19.070,18.620,0.000,379573664
BGEEYFAU,D,11/15/2021,18.690,19.140,18.690,0.000,380500766
BGEEYFAU,D,11/16/2021,18.710,19.160,18.710,0.000,381834695
BGEEYFAU,D,11/17/2021,18.650,19.100,18.650,0.000,384852674
BGEEYFAU,D,11/18/2021,18.630,19.080,18.630,0.000,386958638
BGEEYFAU,D,11/19/2021,18.700,19.150,18.700,0.000,388316922
BGEEYFAU,D,11/22/2021,18.650,19.100,18.650,0.000,390001952
BGEEYFAU,D,11/23/2021,18.500,18.940,18.500,0.000,391574256
BGEEYFAU,D,11/24/2021,18.420,18.860,18.420,0.000,393093300
BGEEYFAU,D,11/25/2021,18.540,18.990,18.540,0.000,395750405
BGEEYFAU,D,11/26/2021,18.320,18.760,18.320,0.000,397836394
BGEEYFAU,D,11/29/2021,18.310,18.750,18.310,0.000,400417392
BGEEYFAU,D,11/30/2021,18.250,18.690,18.250,0.000,403812052
BGEEYFAU,D,12/1/2021,18.200,18.640,18.200,0.000,405321742
BGEEYFAU,D,12/2/2021,18.090,18.520,18.090,0.000,407370387
BGEEYFAU,D,12/3/2021,18.100,18.530,18.100,0.000,406444189
BGEEYFAU,D,12/6/2021,18.170,18.610,18.170,0.000,407057101
BGEEYFAU,D,12/7/2021,18.460,18.900,18.460,0.000,408218026
BGEEYFAU,D,12/8/2021,18.520,18.960,18.520,0.000,409180293
BGEEYFAU,D,12/9/2021,18.530,18.970,18.530,0.000,409466130
BGEEYFAU,D,12/10/2021,18.520,18.960,18.520,0.000,409574867
BGEEYFAU,D,12/13/2021,18.580,19.030,18.580,0.000,409352592
BGEEYFAU,D,12/14/2021,18.460,18.900,18.460,0.000,409067283
BGEEYFAU,D,12/15/2021,18.410,18.850,18.410,0.000,408460808
BGEEYFAU,D,12/16/2021,18.720,19.170,18.720,0.000,407745562
BGEEYFAU,D,12/17/2021,18.520,18.960,18.520,0.000,407137086
BGEEYFAU,D,12/20/2021,18.290,18.730,18.290,0.000,407178852
BGEEYFAU,D,12/21/2021,18.410,18.850,18.410,0.000,407105755
BGEEYFAU,D,12/22/2021,18.550,19.000,18.550,0.000,407626837
BGEEYFAU,D,12/23/2021,18.790,19.240,18.790,0.000,408203788
BGEEYFAU,D,12/27/2021,18.880,19.330,18.880,0.000,408711224
BGEEYFAU,D,12/28/2021,19.050,19.510,19.050,0.000,408788786
BGEEYFAU,D,12/29/2021,19.020,19.480,19.020,0.000,407729162
BGEEYFAU,D,12/30/2021,19.060,19.520,19.060,0.000,404550228
BGEEYFAU,D,1/3/2022,18.930,19.380,18.930,0.000,406655419
BGEEYFAU,D,1/5/2022,18.930,19.380,18.930,0.000,409416807
BGEEYFAU,D,1/6/2022,18.590,19.040,18.590,0.000,411524191
BGEEYFAU,D,1/7/2022,18.610,19.060,18.610,0.000,413467531
BGEEYFAU,D,1/10/2022,18.390,18.830,18.390,0.000,414972179
BGEEYFAU,D,1/11/2022,18.510,18.950,18.510,0.000,416843894
BGEEYFAU,D,1/12/2022,18.790,19.240,18.790,0.000,419175090
BGEEYFAU,D,1/14/2022,18.610,19.060,18.610,0.000,424105531
BGEEYFAU,D,1/17/2022,18.600,19.050,18.600,0.000,426248346
BGEEYFAU,D,1/18/2022,18.410,18.850,18.410,0.000,428424960
BGEEYFAU,D,1/19/2022,18.440,18.880,18.440,0.000,430578376
BGEEYFAU,D,1/20/2022,18.410,18.850,18.410,0.000,432696786
BGEEYFAU,D,1/21/2022,18.110,18.540,18.110,0.000,434648259
BGEEYFAU,D,1/24/2022,17.680,18.100,17.680,0.000,435321048
BGEEYFAU,D,1/25/2022,17.640,18.060,17.640,0.000,436885067
BGEEYFAU,D,1/26/2022,17.960,18.390,17.960,0.000,439907115
BGEEYFAU,D,1/27/2022,17.880,18.310,17.880,0.000,442066542
BGEEYFAU,D,1/28/2022,17.590,18.010,17.590,0.000,444122393
BGEEYFAU,D,1/31/2022,18.000,18.430,18.000,0.000,445470223
BGEEYFAU,D,2/1/2022,18.150,18.590,18.150,0.000,446157313
BGEEYFAU,D,2/2/2022,18.320,18.760,18.320,0.000,446133607
BGEEYFAU,D,2/3/2022,18.260,18.700,18.260,0.000,446277164
BGEEYFAU,D,2/4/2022,18.140,18.580,18.140,0.000,446561486
BGEEYFAU,D,2/7/2022,18.220,18.660,18.220,0.000,448254888
BGEEYFAU,D,2/8/2022,18.150,18.590,18.150,0.000,447808861
BGEEYFAU,D,2/9/2022,18.450,18.890,18.450,0.000,448646655
BGEEYFAU,D,2/10/2022,18.380,18.820,18.380,0.000,449314159
BGEEYFAU,D,2/11/2022,18.260,18.700,18.260,0.000,449567980
BGEEYFAU,D,2/14/2022,17.960,18.390,17.960,0.000,449825532
BGEEYFAU,D,2/15/2022,18.030,18.460,18.030,0.000,449846164
BGEEYFAU,D,2/16/2022,18.040,18.470,18.040,0.000,448953435
BGEEYFAU,D,2/17/2022,17.960,18.390,17.960,0.000,449899138
BGEEYFAU,D,2/18/2022,17.920,18.350,17.920,0.000,450742577
BGEEYFAU,D,2/21/2022,17.760,18.190,17.760,0.000,451625906
BGEEYFAU,D,2/22/2022,17.720,18.150,17.720,0.000,452528146
BGEEYFAU,D,2/23/2022,17.660,18.080,17.660,0.000,453226102
BGEEYFAU,D,2/24/2022,17.070,17.480,17.070,0.000,454578466
BGEEYFAU,D,2/25/2022,17.450,17.870,17.450,0.000,454735273
BGEEYFAU,D,2/28/2022,17.570,17.990,17.570,0.000,455709385
BGEEYFAU,D,3/1/2022,17.600,18.020,17.600,0.000,457703842
BGEEYFAU,D,3/2/2022,17.530,17.950,17.530,0.000,459000058
BGEEYFAU,D,3/4/2022,17.380,17.800,17.380,0.000,459444520
BGEEYFAU,D,3/7/2022,17.250,17.660,17.250,0.000,459737799
BGEEYFAU,D,3/8/2022,17.070,17.480,17.070,0.000,459452751
BGEEYFAU,D,3/9/2022,17.200,17.610,17.200,0.000,459049506
BGEEYFAU,D,3/10/2022,17.260,17.670,17.260,0.000,458613792
BGEEYFAU,D,3/11/2022,17.360,17.780,17.360,0.000,458902982
BGEEYFAU,D,3/14/2022,17.280,17.690,17.280,0.000,458375353
BGEEYFAU,D,3/15/2022,17.130,17.540,17.130,0.000,458343118
BGEEYFAU,D,3/16/2022,17.460,17.880,17.460,0.000,457982184
BGEEYFAU,D,3/17/2022,17.610,18.030,17.610,0.000,458287470
BGEEYFAU,D,3/18/2022,17.760,18.190,17.760,0.000,459502367
BGEEYFAU,D,3/21/2022,17.900,18.330,17.900,0.000,461253813
BGEEYFAU,D,3/22/2022,17.950,18.380,17.950,0.000,459308979
BGEEYFAU,D,3/24/2022,17.910,18.340,17.910,0.000,461481405
BGEEYFAU,D,3/25/2022,17.990,18.420,17.990,0.000,463346124
BGEEYFAU,D,3/28/2022,18.010,18.440,18.010,0.000,464844093
BGEEYFAU,D,3/29/2022,18.220,18.660,18.220,0.000,466793095
BGEEYFAU,D,3/30/2022,18.310,18.750,18.310,0.000,468279139
BGEEYFAU,D,3/31/2022,18.260,18.700,18.260,0.000,470831378
BGEEYFAU,D,4/1/2022,18.130,18.570,18.130,0.000,472377676
BGEEYFAU,D,4/4/2022,18.220,18.660,18.220,0.000,473695466
BGEEYFAU,D,4/5/2022,18.300,18.740,18.300,0.000,473854328
BGEEYFAU,D,4/6/2022,17.950,18.380,17.950,0.000,473968985
BGEEYFAU,D,4/7/2022,18.020,18.450,18.020,0.000,473917372
BGEEYFAU,D,4/8/2022,18.030,18.460,18.030,0.000,473933806
BGEEYFAU,D,4/11/2022,17.960,18.390,17.960,0.000,474379927
BGEEYFAU,D,4/13/2022,17.830,18.260,17.830,0.000,476246100
BGEEYFAU,D,4/14/2022,17.920,18.350,17.920,0.000,476889527
BGEEYFAU,D,4/19/2022,17.840,18.270,17.840,0.000,477145389
BGEEYFAU,D,4/22/2022,17.650,18.070,17.650,0.000,480362327
BGEEYFAU,D,4/25/2022,17.190,17.600,17.190,0.000,482218081
BGEEYFAU,D,4/26/2022,17.300,17.720,17.300,0.000,482837244
BGEEYFAU,D,4/27/2022,17.200,17.610,17.200,0.000,484380051
BGEEYFAU,D,4/29/2022,17.390,17.810,17.390,0.000,493010227
BGEEYFAU,D,5/2/2022,16.980,17.390,16.980,0.000,495984212
BGEEYFAU,D,5/3/2022,17.050,17.460,17.050,0.000,496039450
BGEEYFAU,D,5/4/2022,17.050,17.460,17.050,0.000,497833954
BGEEYFAU,D,5/5/2022,17.200,17.610,17.200,0.000,497279934
BGEEYFAU,D,5/6/2022,16.740,17.140,16.740,0.000,498281305
BGEEYFAU,D,5/10/2022,16.670,17.070,16.670,0.000,499327518
BGEEYFAU,D,5/11/2022,16.690,17.090,16.690,0.000,499168588
BGEEYFAU,D,5/12/2022,16.340,16.730,16.340,0.000,499329967
BGEEYFAU,D,5/13/2022,16.630,17.030,16.630,0.000,498612488
BGEEYFAU,D,5/16/2022,16.680,17.080,16.680,0.000,497790629
BGEEYFAU,D,5/17/2022,16.910,17.320,16.910,0.000,497772127
BGEEYFAU,D,5/18/2022,16.780,17.180,16.780,0.000,497901965
BGEEYFAU,D,5/19/2022,16.450,16.840,16.450,0.000,498237261
BGEEYFAU,D,5/20/2022,16.650,17.050,16.650,0.000,499044031
BGEEYFAU,D,5/23/2022,16.690,17.090,16.690,0.000,500855870
BGEEYFAU,D,5/24/2022,16.690,17.090,16.690,0.000,501697291
BGEEYFAU,D,5/25/2022,16.790,17.190,16.790,0.000,503658545
BGEEYFAU,D,5/27/2022,17.220,17.630,17.220,0.000,505577475
BGEEYFAU,D,5/30/2022,17.340,17.760,17.340,0.000,507454368
BGEEYFAU,D,5/31/2022,17.190,17.600,17.190,0.000,509686623
BGEEYFAU,D,6/1/2022,17.240,17.650,17.240,0.000,511455348
BGEEYFAU,D,6/2/2022,17.050,17.460,17.050,0.000,513448474
BGEEYFAU,D,6/3/2022,17.220,17.630,17.220,0.000,512735132
BGEEYFAU,D,6/7/2022,17.100,17.510,17.100,0.000,512838646
BGEEYFAU,D,6/8/2022,17.200,17.610,17.200,0.000,513220994
BGEEYFAU,D,6/10/2022,16.510,16.910,16.510,0.000,512103920
BGEEYFAU,D,6/13/2022,16.130,16.520,16.130,0.000,512490365
BGEEYFAU,D,6/14/2022,16.060,16.450,16.060,0.000,512189359
BGEEYFAU,D,6/15/2022,16.060,16.450,16.060,0.000,511482723
BGEEYFAU,D,6/16/2022,15.770,16.150,15.770,0.000,510440994
BGEEYFAU,D,6/17/2022,15.790,16.170,15.790,0.000,510618860
BGEEYFAU,D,6/20/2022,15.700,16.080,15.700,0.000,510509468
BGEEYFAU,D,6/21/2022,15.960,16.340,15.960,0.000,511049134
BGEEYFAU,D,6/22/2022,15.880,16.260,15.880,0.000,510548346
BGEEYFAU,D,6/24/2022,16.190,16.580,16.190,0.000,510877480
BGEEYFAU,D,6/27/2022,16.380,16.770,16.380,0.000,509868509
BGEEYFAU,D,6/28/2022,16.500,16.900,16.500,0.000,510165512
BGEEYFAU,D,6/29/2022,16.210,16.600,16.210,0.000,511615396
BGEEYFAU,D,6/30/2022,15.970,16.350,15.970,0.000,513736598
BGEEYFAU,D,7/1/2022,16.130,16.520,16.130,0.000,514083488
BGEEYFAU,D,7/4/2022,16.210,16.600,16.210,0.000,514608690
BGEEYFAU,D,7/5/2022,15.980,16.360,15.980,0.000,515635599
BGEEYFAU,D,7/6/2022,16.150,16.540,16.150,0.000,514448185
BGEEYFAU,D,7/7/2022,16.290,16.680,16.290,0.000,513741359
BGEEYFAU,D,7/8/2022,16.260,16.650,16.260,0.000,513150053
BGEEYFAU,D,7/11/2022,16.220,16.610,16.220,0.000,512651753
BGEEYFAU,D,7/12/2022,16.190,16.580,16.190,0.000,513063900
BGEEYFAU,D,7/13/2022,15.990,16.370,15.990,0.000,512535254
BGEEYFAU,D,7/14/2022,15.790,16.170,15.790,0.000,511518070
BGEEYFAU,D,7/15/2022,16.070,16.460,16.070,0.000,510327297
BGEEYFAU,D,7/18/2022,16.280,16.670,16.280,0.000,509219721
BGEEYFAU,D,7/19/2022,16.270,16.660,16.270,0.000,509213561
BGEEYFAU,D,7/20/2022,16.350,16.740,16.350,0.000,509144431
BGEEYFAU,D,7/21/2022,16.390,16.780,16.390,0.000,510668564
BGEEYFAU,D,7/22/2022,16.540,16.940,16.540,0.000,511346776
BGEEYFAU,D,7/25/2022,16.470,16.870,16.470,0.000,514597192
BGEEYFAU,D,7/26/2022,16.400,16.790,16.400,0.000,514662495
BGEEYFAU,D,7/27/2022,16.460,16.860,16.460,0.000,515996843
BGEEYFAU,D,7/28/2022,16.540,16.940,16.540,0.000,517361517
BGEEYFAU,D,7/29/2022,16.740,17.140,16.740,0.000,518231254
BGEEYFAU,D,8/1/2022,16.720,17.120,16.720,0.000,519768205
BGEEYFAU,D,8/3/2022,16.730,17.130,16.730,0.000,518388273
BGEEYFAU,D,8/4/2022,16.820,17.220,16.820,0.000,518187427
BGEEYFAU,D,8/5/2022,16.730,17.130,16.730,0.000,518562927
BGEEYFAU,D,8/8/2022,16.940,17.350,16.940,0.000,518642270
BGEEYFAU,D,8/9/2022,16.800,17.200,16.800,0.000,518709106
BGEEYFAU,D,8/10/2022,17.010,17.420,17.010,0.000,518937693
BGEEYFAU,D,8/12/2022,17.090,17.500,17.090,0.000,518898530
BGEEYFAU,D,8/16/2022,17.200,17.610,17.200,0.000,519339368
BGEEYFAU,D,8/17/2022,17.210,17.620,17.210,0.000,519045706
BGEEYFAU,D,8/18/2022,17.150,17.560,17.150,0.000,519188576
BGEEYFAU,D,8/19/2022,17.040,17.450,17.040,0.000,519699566
BGEEYFAU,D,8/22/2022,16.870,17.270,16.870,0.000,520398340
BGEEYFAU,D,8/24/2022,16.680,17.080,16.680,0.000,521600486
BGEEYFAU,D,8/25/2022,16.780,17.180,16.780,0.000,522708497
BGEEYFAU,D,8/26/2022,16.880,17.290,16.880,0.000,523834225
BGEEYFAU,D,8/29/2022,16.390,16.780,16.390,0.000,526155658
BGEEYFAU,D,8/30/2022,16.380,16.770,16.380,0.000,527135759
BGEEYFAU,D,8/31/2022,16.300,16.690,16.300,0.000,528567723
BGEEYFAU,D,9/1/2022,16.090,16.480,16.090,0.000,529397715
BGEEYFAU,D,9/2/2022,16.230,16.620,16.230,0.000,531208685
BGEEYFAU,D,9/6/2022,16.010,16.390,16.010,0.000,529428559
BGEEYFAU,D,9/7/2022,15.960,16.340,15.960,0.000,528953473
BGEEYFAU,D,9/8/2022,16.110,16.500,16.110,0.000,527848973
BGEEYFAU,D,9/9/2022,16.350,16.740,16.350,0.000,530599649
BGEEYFAU,D,9/12/2022,16.560,16.960,16.560,0.000,530698960
BGEEYFAU,D,9/13/2022,16.250,16.640,16.250,0.000,530903044
BGEEYFAU,D,9/14/2022,15.980,16.360,15.980,0.000,530191915
BGEEYFAU,D,9/15/2022,15.950,16.330,15.950,0.000,529936854
BGEEYFAU,D,9/16/2022,15.670,16.050,15.670,0.000,528430239
BGEEYFAU,D,9/19/2022,15.700,16.080,15.700,0.000,528084634
BGEEYFAU,D,9/20/2022,15.670,16.050,15.670,0.000,528253458
BGEEYFAU,D,9/21/2022,15.720,16.100,15.720,0.000,528944320
BGEEYFAU,D,9/22/2022,15.430,15.800,15.430,0.000,529290129
BGEEYFAU,D,9/23/2022,15.200,15.560,15.200,0.000,529725779
BGEEYFAU,D,9/26/2022,15.100,15.460,15.100,0.000,530059018
BGEEYFAU,D,9/27/2022,15.090,15.450,15.090,0.000,530488396
BGEEYFAU,D,9/28/2022,14.930,15.290,14.930,0.000,530828619
BGEEYFAU,D,9/29/2022,14.940,15.300,14.940,0.000,531870840
BGEEYFAU,D,9/30/2022,14.970,15.330,14.970,0.000,532706037
BGEEYFAU,D,10/3/2022,14.940,15.300,14.940,0.000,532603147
BGEEYFAU,D,10/6/2022,15.400,15.770,15.400,0.000,531590317
BGEEYFAU,D,10/7/2022,15.120,15.480,15.120,0.000,530750540
BGEEYFAU,D,10/10/2022,15.020,15.380,15.020,0.000,529312441
BGEEYFAU,D,10/11/2022,14.880,15.240,14.880,0.000,528018323
BGEEYFAU,D,10/12/2022,14.940,15.300,14.940,0.000,528018323
BGEEYFAU,D,10/13/2022,14.730,15.080,14.730,0.000,525647697
BGEEYFAU,D,10/14/2022,15.160,15.520,15.160,0.000,525593763
BGEEYFAU,D,10/17/2022,15.160,15.520,15.160,0.000,524284881
BGEEYFAU,D,10/18/2022,15.340,15.710,15.340,0.000,523834450
BGEEYFAU,D,10/19/2022,15.180,15.540,15.180,0.000,522924216
BGEEYFAU,D,10/20/2022,15.200,15.560,15.200,0.000,523109214
BGEEYFAU,D,10/21/2022,15.180,15.540,15.180,0.000,523634927
BGEEYFAU,D,10/24/2022,15.410,15.780,15.410,0.000,524225303
BGEEYFAU,D,10/25/2022,15.550,15.920,15.550,0.000,524225303
BGEEYFAU,D,10/27/2022,15.570,15.940,15.570,0.000,526173360
BGEEYFAU,D,10/31/2022,15.650,16.030,15.650,0.000,528643562
BGEEYFAU,D,11/2/2022,15.660,16.040,15.660,0.000,529425185
BGEEYFAU,D,11/3/2022,15.350,15.720,15.350,0.000,530341169
BGEEYFAU,D,11/4/2022,15.540,15.910,15.540,0.000,529709694
BGEEYFAU,D,11/7/2022,15.550,15.920,15.550,0.000,529367202
BGEEYFAU,D,11/8/2022,15.720,16.100,15.720,0.000,528584663
BGEEYFAU,D,11/9/2022,15.710,16.090,15.710,0.000,527656156
BGEEYFAU,D,11/10/2022,16.020,16.400,16.020,0.000,527327864
BGEEYFAU,D,11/11/2022,16.160,16.550,16.160,0.000,527431660
BGEEYFAU,D,11/14/2022,16.250,16.640,16.250,0.000,526586227
BGEEYFAU,D,11/15/2022,16.350,16.740,16.350,0.000,525800365
BGEEYFAU,D,11/16/2022,16.260,16.650,16.260,0.000,525617596
BGEEYFAU,D,11/17/2022,16.090,16.480,16.090,0.000,525147878
BGEEYFAU,D,11/18/2022,16.260,16.650,16.260,0.000,525169771
BGEEYFAU,D,11/21/2022,16.240,16.630,16.240,0.000,526326371
BGEEYFAU,D,11/22/2022,16.320,16.710,16.320,0.000,527146197
BGEEYFAU,D,11/23/2022,16.470,16.870,16.470,0.000,527960802
BGEEYFAU,D,11/24/2022,16.570,16.970,16.570,0.000,528343122
BGEEYFAU,D,11/25/2022,16.560,16.960,16.560,0.000,528958664
BGEEYFAU,D,11/28/2022,16.480,16.880,16.480,0.000,529578323
BGEEYFAU,D,11/29/2022,16.410,16.800,16.410,0.000,530963984
BGEEYFAU,D,11/30/2022,16.440,16.830,16.440,0.000,533473458
BGEEYFAU,D,12/1/2022,16.850,17.250,16.850,0.000,535526074
BGEEYFAU,D,12/2/2022,16.670,17.070,16.670,0.000,536330317
BGEEYFAU,D,12/5/2022,16.690,17.090,16.690,0.000,534731338
BGEEYFAU,D,12/6/2022,16.580,16.980,16.580,0.000,533954922
BGEEYFAU,D,12/8/2022,16.510,16.910,16.510,0.000,531862234
BGEEYFAU,D,12/12/2022,16.460,16.860,16.460,0.000,530750668
BGEEYFAU,D,12/13/2022,16.860,17.260,16.860,0.000,530350068
BGEEYFAU,D,12/14/2022,16.730,17.130,16.730,0.000,529552090
BGEEYFAU,D,12/15/2022,16.400,16.790,16.400,0.000,522208834
BGEEYFAU,D,12/16/2022,16.260,16.650,16.260,0.000,521336326
BGEEYFAU,D,12/19/2022,16.150,16.540,16.150,0.000,520821274
BGEEYFAU,D,12/20/2022,16.100,16.490,16.100,0.000,520612224
BGEEYFAU,D,12/21/2022,16.160,16.550,16.160,0.000,520610287
BGEEYFAU,D,12/23/2022,16.110,16.500,16.110,0.000,521290243
BGEEYFAU,D,12/27/2022,16.200,16.590,16.200,0.000,521715710
BGEEYFAU,D,12/28/2022,16.250,16.640,16.250,0.000,521937788
BGEEYFAU,D,12/29/2022,16.200,16.590,16.200,0.000,523100300
BGEEYFAU,D,12/30/2022,16.180,16.570,16.180,0.000,524816727
BGEEYFAU,D,1/2/2023,16.210,16.600,16.210,0.000,527717805
BGEEYFAU,D,1/5/2023,16.160,16.550,16.160,0.000,526991298
BGEEYFAU,D,1/6/2023,16.190,16.580,16.190,0.000,526366205
BGEEYFAU,D,1/9/2023,16.510,16.910,16.510,0.000,525767851
BGEEYFAU,D,1/10/2023,16.390,16.780,16.390,0.000,525059968
BGEEYFAU,D,1/11/2023,16.460,16.860,16.460,0.000,524754819
BGEEYFAU,D,1/12/2023,16.530,16.930,16.530,0.000,524449029
BGEEYFAU,D,1/13/2023,16.630,17.030,16.630,0.000,523388989
BGEEYFAU,D,1/16/2023,16.720,17.120,16.720,0.000,522813140
BGEEYFAU,D,1/17/2023,16.720,17.120,16.720,0.000,522024191
BGEEYFAU,D,1/18/2023,16.770,17.170,16.770,0.000,522471791
BGEEYFAU,D,1/19/2023,16.520,16.920,16.520,0.000,522937353
BGEEYFAU,D,1/20/2023,16.550,16.950,16.550,0.000,523288014
BGEEYFAU,D,1/23/2023,16.730,17.130,16.730,0.000,523542027
BGEEYFAU,D,1/24/2023,16.730,17.130,16.730,0.000,523799033
BGEEYFAU,D,1/25/2023,16.660,17.060,16.660,0.000,523922924
BGEEYFAU,D,1/26/2023,16.840,17.240,16.840,0.000,524126704
BGEEYFAU,D,1/30/2023,16.930,17.340,16.930,0.000,526232595
BGEEYFAU,D,1/31/2023,16.820,17.220,16.820,0.000,530325107
BGEEYFAU,D,2/1/2023,16.960,17.370,16.960,0.000,531224574
BGEEYFAU,D,2/2/2023,17.130,17.540,17.130,0.000,531502292
BGEEYFAU,D,2/3/2023,17.050,17.460,17.050,0.000,528691065
BGEEYFAU,D,2/6/2023,16.930,17.340,16.930,0.000,527733149
BGEEYFAU,D,2/7/2023,16.870,17.270,16.870,0.000,527456279
BGEEYFAU,D,2/8/2023,16.990,17.400,16.990,0.000,526670654
BGEEYFAU,D,2/9/2023,17.010,17.420,17.010,0.000,525905636
BGEEYFAU,D,2/10/2023,16.830,17.230,16.830,0.000,525176591
BGEEYFAU,D,2/13/2023,16.930,17.340,16.930,0.000,525353616
BGEEYFAU,D,2/14/2023,17.040,17.450,17.040,0.000,525240232
BGEEYFAU,D,2/15/2023,16.890,17.300,16.890,0.000,525150033
BGEEYFAU,D,2/16/2023,16.840,17.240,16.840,0.000,524648198
BGEEYFAU,D,2/17/2023,16.770,17.170,16.770,0.000,524619450
BGEEYFAU,D,2/20/2023,16.900,17.310,16.900,0.000,525074465
BGEEYFAU,D,2/21/2023,16.780,17.180,16.780,0.000,525668470
BGEEYFAU,D,2/22/2023,16.720,17.120,16.720,0.000,526627342
BGEEYFAU,D,2/24/2023,16.460,16.860,16.460,0.000,530192252
BGEEYFAU,D,3/1/2023,16.480,16.880,16.480,0.000,536611365
BGEEYFAU,D,3/3/2023,16.600,17.000,16.600,0.000,535674870
BGEEYFAU,D,3/6/2023,16.730,17.130,16.730,0.000,535179842
BGEEYFAU,D,3/7/2023,16.710,17.110,16.710,0.000,534501909
BGEEYFAU,D,3/8/2023,16.510,16.910,16.510,0.000,533675281
BGEEYFAU,D,3/9/2023,16.570,16.970,16.570,0.000,532457559
BGEEYFAU,D,3/10/2023,16.300,16.690,16.300,0.000,532360460
BGEEYFAU,D,3/15/2023,16.160,16.550,16.160,0.000,529833817
BGEEYFAU,D,3/16/2023,16.260,16.650,16.260,0.000,528880968
BGEEYFAU,D,3/17/2023,16.290,16.680,16.290,0.000,527012686
BGEEYFAU,D,3/20/2023,16.380,16.770,16.380,0.000,527149108
BGEEYFAU,D,3/21/2023,16.490,16.890,16.490,0.000,527352669
BGEEYFAU,D,3/22/2023,16.620,17.020,16.620,0.000,527518420
BGEEYFAU,D,3/24/2023,16.480,16.880,16.480,0.000,529218802
BGEEYFAU,D,3/27/2023,16.650,17.050,16.650,0.000,530911498
BGEEYFAU,D,3/28/2023,16.660,17.060,16.660,0.000,527619256
BGEEYFAU,D,3/29/2023,16.810,17.210,16.810,0.000,529765749
BGEEYFAU,D,3/30/2023,16.920,17.330,16.920,0.000,532000991
BGEEYFAU,D,3/31/2023,17.000,17.410,17.000,0.000,533314158
BGEEYFAU,D,4/3/2023,17.140,17.550,17.140,0.000,533497257
BGEEYFAU,D,4/4/2023,17.190,17.600,17.190,0.000,533177016
BGEEYFAU,D,4/5/2023,17.170,17.580,17.170,0.000,529487381
BGEEYFAU,D,4/6/2023,17.120,17.530,17.120,0.000,529468797
BGEEYFAU,D,4/14/2023,17.440,17.860,17.440,0.000,520908417
BGEEYFAU,D,4/17/2023,17.430,17.850,17.430,0.000,520267270
BGEEYFAU,D,4/18/2023,17.460,17.880,17.460,0.000,519556761
BGEEYFAU,D,4/19/2023,17.400,17.820,17.400,0.000,520237678
BGEEYFAU,D,4/21/2023,17.360,17.780,17.360,0.000,520959024
BGEEYFAU,D,4/24/2023,17.410,17.830,17.410,0.000,521731567
BGEEYFAU,D,4/26/2023,17.280,17.690,17.280,0.000,523532795
BGEEYFAU,D,4/28/2023,17.390,17.810,17.390,0.000,529571454
BGEEYFAU,D,5/2/2023,17.390,17.810,17.390,0.000,530980247
BGEEYFAU,D,5/3/2023,17.360,17.780,17.360,0.000,532453652
BGEEYFAU,D,5/4/2023,17.250,17.660,17.250,0.000,527917794
BGEEYFAU,D,5/5/2023,17.360,17.780,17.360,0.000,526793236
BGEEYFAU,D,5/8/2023,17.480,17.900,17.480,0.000,525831671
BGEEYFAU,D,5/10/2023,17.420,17.840,17.420,0.000,524483851
BGEEYFAU,D,5/11/2023,17.310,17.730,17.310,0.000,523382534
BGEEYFAU,D,5/12/2023,17.380,17.800,17.380,0.000,522397745
BGEEYFAU,D,5/15/2023,17.360,17.780,17.360,0.000,522170329
BGEEYFAU,D,5/16/2023,17.330,17.750,17.330,0.000,521693307
BGEEYFAU,D,5/17/2023,17.220,17.630,17.220,0.000,521080260
BGEEYFAU,D,5/19/2023,17.380,17.800,17.380,0.000,521444876
BGEEYFAU,D,5/22/2023,17.330,17.750,17.330,0.000,523304783
BGEEYFAU,D,5/23/2023,17.220,17.630,17.220,0.000,524437326
BGEEYFAU,D,5/24/2023,17.040,17.450,17.040,0.000,525788311
BGEEYFAU,D,5/25/2023,17.000,17.410,17.000,0.000,526838878
BGEEYFAU,D,5/26/2023,17.070,17.480,17.070,0.000,530029591
BGEEYFAU,D,5/30/2023,17.110,17.520,17.110,0.000,530569584
BGEEYFAU,D,5/31/2023,16.960,17.370,16.960,0.000,537241753
BGEEYFAU,D,6/2/2023,17.230,17.640,17.230,0.000,541253200
BGEEYFAU,D,6/5/2023,17.360,17.780,17.360,0.000,538000078
BGEEYFAU,D,6/6/2023,17.300,17.720,17.300,0.000,537196079
BGEEYFAU,D,6/7/2023,17.330,17.750,17.330,0.000,536493993
BGEEYFAU,D,6/8/2023,17.300,17.720,17.300,0.000,534991698
BGEEYFAU,D,6/9/2023,17.450,17.870,17.450,0.000,534074873
BGEEYFAU,D,6/12/2023,17.430,17.850,17.430,0.000,532323918
BGEEYFAU,D,6/13/2023,17.550,17.970,17.550,0.000,532679875
BGEEYFAU,D,6/14/2023,17.600,18.020,17.600,0.000,532427097
BGEEYFAU,D,6/15/2023,17.690,18.110,17.690,0.000,532225727
BGEEYFAU,D,6/19/2023,17.700,18.120,17.700,0.000,536850577
BGEEYFAU,D,6/20/2023,17.660,18.080,17.660,0.000,537017709
BGEEYFAU,D,6/22/2023,17.620,18.040,17.620,0.000,538353538
BGEEYFAU,D,6/26/2023,17.530,17.950,17.530,0.000,537320645
BGEEYFAU,D,6/27/2023,17.520,17.940,17.520,0.000,542217885
BGEEYFAU,D,6/28/2023,17.570,17.990,17.570,0.000,545345125
BGEEYFAU,D,6/29/2023,17.550,17.970,17.550,0.000,552324294
BGEEYFAU,D,6/30/2023,17.700,18.120,17.700,0.000,555338120
BGEEYFAU,D,7/3/2023,17.780,18.210,17.780,0.000,556778440
BGEEYFAU,D,7/4/2023,17.790,18.220,17.790,0.000,557852086
BGEEYFAU,D,7/5/2023,17.740,18.170,17.740,0.000,553582117
BGEEYFAU,D,7/6/2023,17.540,17.960,17.540,0.000,552505757
BGEEYFAU,D,7/7/2023,17.530,17.950,17.530,0.000,551245042
BGEEYFAU,D,7/10/2023,17.490,17.910,17.490,0.000,549641643
BGEEYFAU,D,7/11/2023,17.560,17.980,17.560,0.000,548920613
BGEEYFAU,D,7/12/2023,17.730,18.160,17.730,0.000,547763712
BGEEYFAU,D,7/13/2023,17.870,18.300,17.870,0.000,547656535
BGEEYFAU,D,7/14/2023,17.950,18.380,17.950,0.000,547753462
BGEEYFAU,D,7/17/2023,17.910,18.340,17.910,0.000,547867357
BGEEYFAU,D,7/19/2023,18.050,18.480,18.050,0.000,548331456
BGEEYFAU,D,7/20/2023,18.060,18.490,18.060,0.000,548569215
BGEEYFAU,D,7/21/2023,18.020,18.450,18.020,0.000,550916986
BGEEYFAU,D,7/24/2023,18.030,18.460,18.030,0.000,553549731
BGEEYFAU,D,7/25/2023,18.080,18.510,18.080,0.000,554257268
BGEEYFAU,D,7/26/2023,18.050,18.480,18.050,0.000,557512756
BGEEYFAU,D,7/27/2023,18.100,18.530,18.100,0.000,561418345
BGEEYFAU,D,7/28/2023,18.040,18.470,18.040,0.000,568541655
BGEEYFAU,D,7/31/2023,18.030,18.460,18.030,0.000,572300123
BGEEYFAU,D,8/1/2023,18.010,18.440,18.010,0.000,574603856
BGEEYFAU,D,8/2/2023,17.770,18.200,17.770,0.000,576096724
BGEEYFAU,D,8/3/2023,17.660,18.080,17.660,0.000,571956994
BGEEYFAU,D,8/4/2023,17.750,18.180,17.750,0.000,571340760
BGEEYFAU,D,8/7/2023,17.740,18.170,17.740,0.000,570464059
BGEEYFAU,D,8/8/2023,17.670,18.090,17.670,0.000,570148178
BGEEYFAU,D,8/9/2023,17.710,18.140,17.710,0.000,569063511
BGEEYFAU,D,8/10/2023,17.830,18.260,17.830,0.000,566989494
BGEEYFAU,D,8/14/2023,17.600,18.020,17.600,0.000,566813560
BGEEYFAU,D,8/16/2023,17.550,17.970,17.550,0.000,566949558
BGEEYFAU,D,8/17/2023,17.480,17.900,17.480,0.000,567079984
BGEEYFAU,D,8/18/2023,17.270,17.680,17.270,0.000,567370769
BGEEYFAU,D,8/21/2023,17.360,17.780,17.360,0.000,568815139
BGEEYFAU,D,8/22/2023,17.370,17.790,17.370,0.000,574355583
BGEEYFAU,D,8/23/2023,17.450,17.870,17.450,0.000,577652246
BGEEYFAU,D,8/24/2023,17.570,17.990,17.570,0.000,581161395
BGEEYFAU,D,8/25/2023,17.390,17.810,17.390,0.000,583334111
BGEEYFAU,D,8/28/2023,17.490,17.910,17.490,0.000,586693697
BGEEYFAU,D,8/29/2023,17.560,17.980,17.560,0.000,590224931
BGEEYFAU,D,8/30/2023,17.760,18.190,17.760,0.000,595381542
BGEEYFAU,D,8/31/2023,17.760,18.190,17.760,0.000,599530188
BGEEYFAU,D,9/1/2023,17.770,18.200,17.770,0.000,600350257
BGEEYFAU,D,9/4/2023,17.790,18.220,17.790,0.000,600353759
BGEEYFAU,D,9/5/2023,17.670,18.090,17.670,0.000,600356624
BGEEYFAU,D,9/6/2023,17.630,18.050,17.630,0.000,595403827
BGEEYFAU,D,9/7/2023,17.540,17.960,17.540,0.000,593633148
BGEEYFAU,D,9/8/2023,17.600,18.020,17.600,0.000,591485308
BGEEYFAU,D,9/11/2023,17.650,18.070,17.650,0.000,590970059
BGEEYFAU,D,9/12/2023,17.700,18.120,17.700,0.000,587350101
BGEEYFAU,D,9/13/2023,17.700,18.120,17.700,0.000,586925416
BGEEYFAU,D,9/14/2023,17.790,18.220,17.790,0.000,585769809
BGEEYFAU,D,9/15/2023,17.830,18.260,17.830,0.000,585369652
BGEEYFAU,D,9/18/2023,17.690,18.110,17.690,0.000,584926728
BGEEYFAU,D,9/19/2023,17.710,18.140,17.710,0.000,584858672
BGEEYFAU,D,9/20/2023,17.760,18.190,17.760,0.000,586135720
BGEEYFAU,D,9/21/2023,17.460,17.880,17.460,0.000,587768836
BGEEYFAU,D,9/22/2023,17.440,17.860,17.440,0.000,590747061
BGEEYFAU,D,9/25/2023,17.340,17.760,17.340,0.000,593102220
BGEEYFAU,D,9/26/2023,17.290,17.700,17.290,0.000,577981542
BGEEYFAU,D,9/27/2023,17.230,17.640,17.230,0.000,582466324
BGEEYFAU,D,9/28/2023,17.190,17.600,17.190,0.000,589103980
BGEEYFAU,D,9/29/2023,17.310,17.730,17.310,0.000,592859088
BGEEYFAU,D,10/2/2023,17.160,17.570,17.160,0.000,594456249
BGEEYFAU,D,10/4/2023,16.930,17.340,16.930,0.000,593934481
BGEEYFAU,D,10/5/2023,17.060,17.470,17.060,0.000,588061153
BGEEYFAU,D,10/6/2023,17.000,17.410,17.000,0.000,586696067
BGEEYFAU,D,10/9/2023,17.220,17.630,17.220,0.000,584647665
BGEEYFAU,D,10/10/2023,17.390,17.810,17.390,0.000,582114432
BGEEYFAU,D,10/11/2023,17.500,17.920,17.500,0.000,580314047
BGEEYFAU,D,10/12/2023,17.540,17.960,17.540,0.000,579137372
BGEEYFAU,D,10/13/2023,17.500,17.920,17.500,0.000,579540990
BGEEYFAU,D,10/16/2023,17.440,17.860,17.440,0.000,580043517
BGEEYFAU,D,10/17/2023,17.410,17.830,17.410,0.000,579595207
BGEEYFAU,D,10/18/2023,17.450,17.870,17.450,0.000,578692275
BGEEYFAU,D,10/19/2023,17.310,17.730,17.310,0.000,579189450
BGEEYFAU,D,10/20/2023,17.180,17.590,17.180,0.000,581224706
BGEEYFAU,D,10/23/2023,17.060,17.470,17.060,0.000,583351248
BGEEYFAU,D,10/24/2023,17.140,17.550,17.140,0.000,583641823
BGEEYFAU,D,10/25/2023,17.120,17.530,17.120,0.000,584849867
BGEEYFAU,D,10/26/2023,16.980,17.390,16.980,0.000,587012178
BGEEYFAU,D,10/27/2023,16.930,17.340,16.930,0.000,591942333
BGEEYFAU,D,10/30/2023,16.930,17.340,16.930,0.000,598126179
BGEEYFAU,D,10/31/2023,16.960,17.370,16.960,0.000,601271246
BGEEYFAU,D,11/2/2023,17.340,17.760,17.340,0.000,602670480
BGEEYFAU,D,11/3/2023,17.500,17.920,17.500,0.000,597938144
BGEEYFAU,D,11/7/2023,17.550,17.970,17.550,0.000,595594157
BGEEYFAU,D,11/8/2023,17.560,17.980,17.560,0.000,592598927
BGEEYFAU,D,11/9/2023,17.590,18.010,17.590,0.000,589904809
BGEEYFAU,D,11/10/2023,17.490,17.910,17.490,0.000,588759099
BGEEYFAU,D,11/13/2023,17.600,18.020,17.600,0.000,587049790
BGEEYFAU,D,11/14/2023,17.820,18.250,17.820,0.000,586481462
BGEEYFAU,D,11/15/2023,17.870,18.300,17.870,0.000,585055042
BGEEYFAU,D,11/16/2023,17.850,18.280,17.850,0.000,584924684
BGEEYFAU,D,11/17/2023,17.890,18.320,17.890,0.000,584223564
BGEEYFAU,D,11/20/2023,17.950,18.380,17.950,0.000,584745190
BGEEYFAU,D,11/21/2023,17.970,18.400,17.970,0.000,586730592
BGEEYFAU,D,11/22/2023,17.980,18.410,17.980,0.000,588874089
BGEEYFAU,D,11/23/2023,18.030,18.460,18.030,0.000,591655757
BGEEYFAU,D,11/24/2023,18.040,18.470,18.040,0.000,594784610
BGEEYFAU,D,11/27/2023,18.010,18.440,18.010,0.000,600407899
BGEEYFAU,D,11/28/2023,18.000,18.430,18.000,0.000,602512191
BGEEYFAU,D,11/30/2023,18.010,18.440,18.010,0.000,612437513
BGEEYFAU,D,12/1/2023,18.090,18.520,18.090,0.000,613243306
BGEEYFAU,D,12/4/2023,18.090,18.520,18.090,0.000,611250096
BGEEYFAU,D,12/5/2023,18.070,18.500,18.070,0.000,606539514
BGEEYFAU,D,12/6/2023,18.140,18.580,18.140,0.000,603705079
BGEEYFAU,D,12/7/2023,18.090,18.520,18.090,0.000,600673091
BGEEYFAU,D,12/8/2023,18.110,18.540,18.110,0.000,597457630
BGEEYFAU,D,12/11/2023,18.130,18.570,18.130,0.000,594197740
BGEEYFAU,D,12/12/2023,18.180,18.620,18.180,0.000,591123777
BGEEYFAU,D,12/13/2023,18.260,18.700,18.260,0.000,589545326
BGEEYFAU,D,12/14/2023,18.460,18.900,18.460,0.000,587384312
BGEEYFAU,D,12/15/2023,18.360,18.800,18.360,0.000,586381785
BGEEYFAU,D,12/18/2023,18.390,18.830,18.390,0.000,583559343
BGEEYFAU,D,12/19/2023,18.460,18.900,18.460,0.000,582151411
BGEEYFAU,D,12/20/2023,18.470,18.910,18.470,0.000,581868430
BGEEYFAU,D,12/21/2023,18.450,18.890,18.450,0.000,575819213
BGEEYFAU,D,12/22/2023,18.580,19.030,18.580,0.000,579065865
BGEEYFAU,D,12/27/2023,18.630,19.080,18.630,0.000,584530396
BGEEYFAU,D,12/28/2023,18.710,19.160,18.710,0.000,589965326
BGEEYFAU,D,12/29/2023,18.730,19.180,18.730,0.000,593058050
BGEEYFAU,D,1/2/2024,18.610,19.500,18.610,0.000,597011239
BGEEYFAU,D,1/3/2024,18.550,19.440,18.550,0.000,597116164
BGEEYFAU,D,1/4/2024,18.550,19.440,18.550,0.000,589945352
BGEEYFAU,D,1/5/2024,18.580,19.470,18.580,0.000,584883513
BGEEYFAU,D,1/8/2024,18.590,19.480,18.590,0.000,581926648
BGEEYFAU,D,1/9/2024,18.660,19.560,18.660,0.000,579390721
BGEEYFAU,D,1/10/2024,18.730,19.630,18.730,0.000,576265273
BGEEYFAU,D,1/11/2024,18.770,19.670,18.770,0.000,573842026
BGEEYFAU,D,1/12/2024,18.840,19.740,18.840,0.000,573323830
BGEEYFAU,D,1/15/2024,18.830,19.730,18.830,0.000,572603400
BGEEYFAU,D,1/16/2024,18.730,19.630,18.730,0.000,571605035
BGEEYFAU,D,1/17/2024,18.540,19.430,18.540,0.000,571130914
BGEEYFAU,D,1/18/2024,18.640,19.530,18.640,0.000,570884693
BGEEYFAU,D,1/19/2024,18.760,19.660,18.760,0.000,573144602
BGEEYFAU,D,1/22/2024,18.920,19.830,18.920,0.000,576728201
BGEEYFAU,D,1/23/2024,18.880,19.790,18.880,0.000,579468282
BGEEYFAU,D,1/24/2024,19.020,19.930,19.020,0.000,580983947
BGEEYFAU,D,1/25/2024,19.020,19.930,19.020,0.000,583982778
BGEEYFAU,D,1/26/2024,19.020,19.930,19.020,0.000,588181034
BGEEYFAU,D,1/29/2024,19.060,19.970,19.060,0.000,595623548
BGEEYFAU,D,1/30/2024,19.100,20.020,19.100,0.000,599839201
BGEEYFAU,D,1/31/2024,19.080,20.000,19.080,0.000,602017761
BGEEYFAU,D,2/1/2024,18.980,19.890,18.980,0.000,601576383
BGEEYFAU,D,2/2/2024,19.130,20.050,19.130,0.000,598483798
BGEEYFAU,D,2/5/2024,19.130,20.050,19.130,0.000,592659880
BGEEYFAU,D,2/6/2024,19.120,20.040,19.120,0.000,587162088
BGEEYFAU,D,2/7/2024,19.190,20.110,19.190,0.000,582570731
BGEEYFAU,D,2/8/2024,19.160,20.080,19.160,0.000,579243434
BGEEYFAU,D,2/12/2024,19.190,20.110,19.190,0.000,577403626
BGEEYFAU,D,2/13/2024,19.050,19.960,19.050,0.000,577592468
BGEEYFAU,D,2/14/2024,19.110,20.030,19.110,0.000,577568403
BGEEYFAU,D,2/15/2024,19.200,20.120,19.200,0.000,576858204
BGEEYFAU,D,2/16/2024,19.170,20.090,19.170,0.000,576917534
BGEEYFAU,D,2/19/2024,19.210,20.130,19.210,0.000,576675748
BGEEYFAU,D,2/20/2024,19.210,20.130,19.210,0.000,577671454
BGEEYFAU,D,2/21/2024,19.200,20.120,19.200,0.000,579980573
BGEEYFAU,D,2/22/2024,19.420,20.350,19.420,0.000,581389847
BGEEYFAU,D,2/23/2024,19.570,20.510,19.570,0.000,588876899
BGEEYFAU,D,2/26/2024,19.550,20.490,19.550,0.000,594570206
BGEEYFAU,D,2/27/2024,19.490,20.430,19.490,0.000,601640732
BGEEYFAU,D,2/28/2024,19.480,20.420,19.480,0.000,605697814
BGEEYFAU,D,2/29/2024,19.530,20.470,19.530,0.000,610485568
BGEEYFAU,D,3/1/2024,19.550,20.490,19.550,0.000,610306456
BGEEYFAU,D,3/4/2024,19.650,20.590,19.650,0.000,606950047
BGEEYFAU,D,3/6/2024,19.680,20.620,19.680,0.000,599456744
BGEEYFAU,D,3/7/2024,19.850,20.800,19.850,0.000,596557390
BGEEYFAU,D,3/8/2024,19.930,20.890,19.930,0.000,593940275
BGEEYFAU,D,3/11/2024,19.780,20.730,19.780,0.000,589169766
BGEEYFAU,D,3/13/2024,19.980,20.940,19.980,0.000,585976536
BGEEYFAU,D,3/15/2024,19.840,20.790,19.840,0.000,584992645
BGEEYFAU,D,3/18/2024,19.910,20.870,19.910,0.000,584873528
BGEEYFAU,D,3/19/2024,19.930,20.890,19.930,0.000,586786493
BGEEYFAU,D,3/22/2024,20.040,21.000,20.040,0.000,595982271
BGEEYFAU,D,3/25/2024,20.030,20.990,20.030,0.000,601958910
BGEEYFAU,D,3/26/2024,20.050,21.010,20.050,0.000,608191992
BGEEYFAU,D,3/27/2024,20.060,21.020,20.060,0.000,615600193
BGEEYFAU,D,3/28/2024,20.100,21.060,20.100,0.000,622875882
BGEEYFAU,D,4/2/2024,19.960,20.920,19.960,0.000,623933670
BGEEYFAU,D,4/3/2024,19.950,20.910,19.950,0.000,622479346
BGEEYFAU,D,4/4/2024,20.070,21.030,20.070,0.000,617220999
BGEEYFAU,D,4/5/2024,19.820,20.770,19.820,0.000,617407866
BGEEYFAU,D,4/8/2024,19.910,20.870,19.910,0.000,614265932
BGEEYFAU,D,4/9/2024,19.930,20.890,19.930,0.000,610532962
BGEEYFAU,D,4/10/2024,19.780,20.730,19.780,0.000,605469383
BGEEYFAU,D,4/11/2024,19.780,20.730,19.780,0.000,604218299
BGEEYFAU,D,4/12/2024,19.780,20.730,19.780,0.000,604085226
BGEEYFAU,D,4/15/2024,19.740,20.690,19.740,0.000,603935990
BGEEYFAU,D,4/16/2024,19.390,20.320,19.390,0.000,604724334
BGEEYFAU,D,4/17/2024,19.450,20.380,19.450,0.000,603796470
BGEEYFAU,D,4/18/2024,19.350,20.280,19.350,0.000,603968212
BGEEYFAU,D,4/19/2024,19.300,20.230,19.300,0.000,606855429
BGEEYFAU,D,4/24/2024,19.580,20.520,19.580,0.000,613212340
BGEEYFAU,D,4/25/2024,19.350,20.280,19.350,0.000,618383838
BGEEYFAU,D,4/26/2024,19.600,20.540,19.600,0.000,625403023
BGEEYFAU,D,4/29/2024,19.670,20.610,19.670,0.000,631662868
BGEEYFAU,D,4/30/2024,19.660,20.600,19.660,0.000,636254598
BGEEYFAU,D,5/6/2024,19.940,20.900,19.940,0.000,630141669
BGEEYFAU,D,5/7/2024,20.070,21.030,20.070,0.000,628112739
BGEEYFAU,D,5/8/2024,20.020,20.980,20.020,0.000,625770849
BGEEYFAU,D,5/10/2024,20.240,21.210,20.240,0.000,620327866
BGEEYFAU,D,5/13/2024,20.270,21.240,20.270,0.000,617704969
BGEEYFAU,D,5/14/2024,20.240,21.210,20.240,0.000,617673929
BGEEYFAU,D,5/15/2024,20.320,21.300,20.320,0.000,616920341
BGEEYFAU,D,5/16/2024,20.470,21.450,20.470,0.000,617511051
BGEEYFAU,D,5/17/2024,20.440,21.420,20.440,0.000,616620091
BGEEYFAU,D,5/21/2024,20.480,21.460,20.480,0.000,616139484
BGEEYFAU,D,5/22/2024,20.490,21.470,20.490,0.000,620403027
BGEEYFAU,D,5/23/2024,20.490,21.470,20.490,0.000,623535650
BGEEYFAU,D,5/24/2024,20.390,21.370,20.390,0.000,630492643
BGEEYFAU,D,5/27/2024,20.470,21.450,20.470,0.000,639150751
BGEEYFAU,D,5/28/2024,20.450,21.430,20.450,0.000,646114458
BGEEYFAU,D,5/29/2024,20.310,21.280,20.310,0.000,650755873
BGEEYFAU,D,5/30/2024,20.290,21.260,20.290,0.000,655772311
BGEEYFAU,D,5/31/2024,20.260,21.230,20.260,0.000,659480581
BGEEYFAU,D,6/3/2024,20.440,21.420,20.440,0.000,659744440
BGEEYFAU,D,6/4/2024,20.420,21.400,20.420,0.000,656538644
BGEEYFAU,D,6/5/2024,20.520,21.500,20.520,0.000,651372688
BGEEYFAU,D,6/6/2024,20.660,21.650,20.660,0.000,650086339
BGEEYFAU,D,6/7/2024,20.610,21.600,20.610,0.000,648108104
BGEEYFAU,D,6/10/2024,20.530,21.520,20.530,0.000,641568398
BGEEYFAU,D,6/12/2024,20.720,21.710,20.720,0.000,640921182
BGEEYFAU,D,6/13/2024,20.600,21.590,20.600,0.000,639527509
BGEEYFAU,D,6/14/2024,20.530,21.520,20.530,0.000,638799712
BGEEYFAU,D,6/17/2024,20.510,21.490,20.510,0.000,638052708
BGEEYFAU,D,6/18/2024,20.670,21.660,20.670,0.000,639138922
BGEEYFAU,D,6/19/2024,20.720,21.710,20.720,0.000,639475095