<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
BGEIHAE,D,11/27/2019,11.660,12.100,11.660,0.000,88691144
BGEIHAE,D,11/28/2019,11.680,12.120,11.680,0.000,88598433
BGEIHAE,D,11/29/2019,11.660,12.100,11.660,0.000,88591471
BGEIHAE,D,12/2/2019,11.620,12.060,11.620,0.000,88482957
BGEIHAE,D,12/3/2019,11.490,11.930,11.490,0.000,88391852
BGEIHAE,D,12/4/2019,11.590,12.030,11.590,0.000,88387478
BGEIHAE,D,12/5/2019,11.570,12.010,11.570,0.000,88332737
BGEIHAE,D,12/6/2019,11.670,12.110,11.670,0.000,88284218
BGEIHAE,D,12/9/2019,11.700,12.140,11.700,0.000,88284218
BGEIHAE,D,12/10/2019,11.660,12.100,11.660,0.000,88227420
BGEIHAE,D,12/11/2019,11.710,12.150,11.710,0.000,88174037
BGEIHAE,D,12/12/2019,11.780,12.230,11.780,0.000,88017545
BGEIHAE,D,12/13/2019,11.830,12.280,11.830,0.000,87954852
BGEIHAE,D,12/16/2019,11.940,12.390,11.940,0.000,87854487
BGEIHAE,D,12/17/2019,11.890,12.340,11.890,0.000,87873204
BGEIHAE,D,12/18/2019,11.890,12.340,11.890,0.000,87665969
BGEIHAE,D,12/20/2019,11.890,12.340,11.890,0.000,87495692
BGEIHAE,D,12/23/2019,11.880,12.330,11.880,0.000,86788201
BGEIHAE,D,12/27/2019,11.920,12.370,11.920,0.000,86540834
BGEIHAE,D,12/30/2019,11.910,12.360,11.910,0.000,86319394
BGEIHAE,D,12/31/2019,11.880,12.330,11.880,0.000,86200738
BGEIHAE,D,1/3/2020,11.850,12.300,11.850,0.000,86218510
BGEIHAE,D,1/6/2020,11.800,12.250,11.800,0.000,86299610
BGEIHAE,D,1/7/2020,11.800,12.250,11.800,0.000,86258923
BGEIHAE,D,1/8/2020,11.830,12.280,11.830,0.000,86157953
BGEIHAE,D,1/9/2020,11.880,12.330,11.880,0.000,84387453
BGEIHAE,D,1/10/2020,11.900,12.350,11.900,0.000,84335568
BGEIHAE,D,1/13/2020,11.870,12.320,11.870,0.000,84322209
BGEIHAE,D,1/14/2020,11.900,12.350,11.900,0.000,84291297
BGEIHAE,D,1/15/2020,11.960,12.410,11.960,0.000,84272811
BGEIHAE,D,1/16/2020,11.970,12.420,11.970,0.000,84140685
BGEIHAE,D,1/17/2020,12.060,12.520,12.060,0.000,84094157
BGEIHAE,D,1/20/2020,12.060,12.520,12.060,0.000,84051702
BGEIHAE,D,1/21/2020,12.010,12.470,12.010,0.000,84101932
BGEIHAE,D,1/22/2020,12.060,12.520,12.060,0.000,84033278
BGEIHAE,D,1/23/2020,11.990,12.450,11.990,0.000,84023257
BGEIHAE,D,1/24/2020,12.050,12.510,12.050,0.000,84015929
BGEIHAE,D,1/27/2020,11.850,12.300,11.850,0.000,84015929
BGEIHAE,D,1/28/2020,11.840,12.290,11.840,0.000,84016119
BGEIHAE,D,1/29/2020,11.860,12.310,11.860,0.000,83995911
BGEIHAE,D,1/30/2020,11.750,12.200,11.750,0.000,83960604
BGEIHAE,D,1/31/2020,11.760,12.210,11.760,0.000,83961795
BGEIHAE,D,2/3/2020,11.730,12.180,11.730,0.000,84094167
BGEIHAE,D,2/4/2020,11.840,12.290,11.840,0.000,84228785
BGEIHAE,D,2/5/2020,11.900,12.350,11.900,0.000,84172378
BGEIHAE,D,2/6/2020,11.970,12.420,11.970,0.000,84200333
BGEIHAE,D,2/7/2020,11.910,12.360,11.910,0.000,84154655
BGEIHAE,D,2/10/2020,11.900,12.350,11.900,0.000,84265622
BGEIHAE,D,2/11/2020,11.990,12.450,11.990,0.000,84314805
BGEIHAE,D,2/12/2020,11.980,12.440,11.980,0.000,84359924
BGEIHAE,D,2/13/2020,11.850,12.300,11.850,0.000,84323814
BGEIHAE,D,2/14/2020,11.860,12.310,11.860,0.000,84351816
BGEIHAE,D,2/17/2020,11.840,12.290,11.840,0.000,84448501
BGEIHAE,D,2/18/2020,11.810,12.260,11.810,0.000,84476452
BGEIHAE,D,2/19/2020,11.820,12.270,11.820,0.000,84461853
BGEIHAE,D,2/20/2020,11.790,12.240,11.790,0.000,84391199
BGEIHAE,D,2/21/2020,11.760,12.210,11.760,0.000,84411098
BGEIHAE,D,2/24/2020,11.520,11.960,11.520,0.000,84429763
BGEIHAE,D,2/25/2020,11.410,11.840,11.410,0.000,84456144
BGEIHAE,D,2/26/2020,11.190,11.620,11.190,0.000,84132313
BGEIHAE,D,2/28/2020,10.400,10.800,10.400,0.000,84109573
BGEIHAE,D,3/2/2020,10.590,10.990,10.590,0.000,84090408
BGEIHAE,D,3/4/2020,10.850,11.260,10.850,0.000,83307941
BGEIHAE,D,3/5/2020,10.890,11.300,10.890,0.000,83323306
BGEIHAE,D,3/6/2020,10.600,11.000,10.600,0.000,83610321
BGEIHAE,D,3/9/2020,10.200,10.590,10.200,0.000,83566855
BGEIHAE,D,3/10/2020,10.160,10.550,10.160,0.000,83378539
BGEIHAE,D,3/11/2020,10.050,10.430,10.050,0.000,82574336
BGEIHAE,D,3/12/2020,9.170,9.520,9.170,0.000,82622577
BGEIHAE,D,3/13/2020,9.080,9.430,9.080,0.000,82156828
BGEIHAE,D,3/16/2020,8.850,9.190,8.850,0.000,81861748
BGEIHAE,D,3/17/2020,8.810,9.140,8.810,0.000,81861748
BGEIHAE,D,3/18/2020,8.660,8.990,8.660,0.000,81485798
BGEIHAE,D,3/19/2020,8.570,8.900,8.570,0.000,81294319
BGEIHAE,D,3/20/2020,8.650,8.980,8.650,0.000,77208724
BGEIHAE,D,3/23/2020,8.090,8.400,8.090,0.000,77300328
BGEIHAE,D,3/25/2020,8.580,8.910,8.580,0.000,76867208
BGEIHAE,D,3/26/2020,8.990,9.330,8.990,0.000,73753863
BGEIHAE,D,3/27/2020,8.940,9.280,8.940,0.000,73668071
BGEIHAE,D,3/30/2020,9.140,9.490,9.140,0.000,73606867
BGEIHAE,D,3/31/2020,9.250,9.600,9.250,0.000,73567981
BGEIHAE,D,4/1/2020,9.080,9.430,9.080,0.000,73734527
BGEIHAE,D,4/2/2020,9.020,9.360,9.020,0.000,73758554
BGEIHAE,D,4/3/2020,9.160,9.510,9.160,0.000,73466579
BGEIHAE,D,4/6/2020,9.400,9.760,9.400,0.000,73387590
BGEIHAE,D,4/7/2020,9.690,10.060,9.690,0.000,73407025
BGEIHAE,D,4/8/2020,9.420,9.780,9.420,0.000,73487816
BGEIHAE,D,4/9/2020,9.770,10.140,9.770,0.000,73076834
BGEIHAE,D,4/14/2020,9.840,10.210,9.840,0.000,73073007
BGEIHAE,D,4/15/2020,9.670,10.040,9.670,0.000,73189607
BGEIHAE,D,4/17/2020,9.890,10.270,9.890,0.000,73075299
BGEIHAE,D,4/21/2020,9.740,10.110,9.740,0.000,73646072
BGEIHAE,D,4/22/2020,9.690,10.060,9.690,0.000,73660641
BGEIHAE,D,4/23/2020,9.750,10.120,9.750,0.000,73626670
BGEIHAE,D,4/24/2020,9.710,10.080,9.710,0.000,73804283
BGEIHAE,D,4/27/2020,9.910,10.290,9.910,0.000,74000752
BGEIHAE,D,4/28/2020,10.070,10.450,10.070,0.000,73986597
BGEIHAE,D,4/30/2020,9.990,10.370,9.990,0.000,73914544
BGEIHAE,D,5/4/2020,9.700,10.070,9.700,0.000,73723535
BGEIHAE,D,5/5/2020,9.840,10.210,9.840,0.000,73740566
BGEIHAE,D,5/6/2020,9.770,10.140,9.770,0.000,73665447
BGEIHAE,D,5/7/2020,9.770,10.140,9.770,0.000,73347520
BGEIHAE,D,5/8/2020,9.860,10.230,9.860,0.000,73280325
BGEIHAE,D,5/11/2020,9.860,10.230,9.860,0.000,73276257
BGEIHAE,D,5/12/2020,9.990,10.370,9.990,0.000,73417653
BGEIHAE,D,5/13/2020,9.800,10.170,9.800,0.000,73370981
BGEIHAE,D,5/14/2020,9.510,9.870,9.510,0.000,73340989
BGEIHAE,D,5/15/2020,9.690,10.060,9.690,0.000,73295074
BGEIHAE,D,5/18/2020,9.910,10.290,9.910,0.000,73259951
BGEIHAE,D,5/19/2020,9.920,10.300,9.920,0.000,73079490
BGEIHAE,D,5/20/2020,9.970,10.350,9.970,0.000,72972486
BGEIHAE,D,5/22/2020,9.880,10.260,9.880,0.000,73055218
BGEIHAE,D,5/25/2020,9.960,10.340,9.960,0.000,73105797
BGEIHAE,D,5/26/2020,10.120,10.500,10.120,0.000,73119243
BGEIHAE,D,5/27/2020,10.150,10.540,10.150,0.000,73090112
BGEIHAE,D,5/28/2020,10.310,10.700,10.310,0.000,73015825
BGEIHAE,D,5/29/2020,10.260,10.650,10.260,0.000,73012398
BGEIHAE,D,6/2/2020,10.420,10.820,10.420,0.000,72954777
BGEIHAE,D,6/4/2020,10.650,11.050,10.650,0.000,72809411
BGEIHAE,D,6/8/2020,10.880,11.290,10.880,0.000,72847044
BGEIHAE,D,6/9/2020,10.820,11.230,10.820,0.000,72794143
BGEIHAE,D,6/10/2020,10.830,11.240,10.830,0.000,72733819
BGEIHAE,D,6/11/2020,10.520,10.920,10.520,0.000,72666602
BGEIHAE,D,6/12/2020,10.380,10.770,10.380,0.000,72584695
BGEIHAE,D,6/15/2020,10.180,10.570,10.180,0.000,72531650
BGEIHAE,D,6/16/2020,10.600,11.000,10.600,0.000,72459891
BGEIHAE,D,6/17/2020,10.590,10.990,10.590,0.000,72500711
BGEIHAE,D,6/18/2020,10.490,10.890,10.490,0.000,72509458
BGEIHAE,D,6/19/2020,10.600,11.000,10.600,0.000,72458645
BGEIHAE,D,6/22/2020,10.380,10.770,10.380,0.000,72043433
BGEIHAE,D,6/24/2020,10.290,10.680,10.290,0.000,71758205
BGEIHAE,D,6/25/2020,10.130,10.510,10.130,0.000,71667034
BGEIHAE,D,6/26/2020,10.240,10.630,10.240,0.000,71649991
BGEIHAE,D,6/29/2020,10.160,10.550,10.160,0.000,71637545
BGEIHAE,D,6/30/2020,10.200,10.590,10.200,0.000,71655511
BGEIHAE,D,7/1/2020,10.320,10.710,10.320,0.000,71681979
BGEIHAE,D,7/2/2020,10.450,10.850,10.450,0.000,71678258
BGEIHAE,D,7/3/2020,10.370,10.760,10.370,0.000,71615446
BGEIHAE,D,7/6/2020,10.500,10.900,10.500,0.000,71620932
BGEIHAE,D,7/7/2020,10.400,10.800,10.400,0.000,71613998
BGEIHAE,D,7/8/2020,10.420,10.820,10.420,0.000,71558512
BGEIHAE,D,7/9/2020,10.360,10.750,10.360,0.000,71508312
BGEIHAE,D,7/10/2020,10.290,10.680,10.290,0.000,71405183
BGEIHAE,D,7/13/2020,10.420,10.820,10.420,0.000,71385549
BGEIHAE,D,7/14/2020,10.410,10.810,10.410,0.000,71333864
BGEIHAE,D,7/15/2020,10.660,11.070,10.660,0.000,71305552
BGEIHAE,D,7/16/2020,10.630,11.030,10.630,0.000,71273406
BGEIHAE,D,7/17/2020,10.670,11.080,10.670,0.000,71223148
BGEIHAE,D,7/20/2020,10.650,11.050,10.650,0.000,71172508
BGEIHAE,D,7/21/2020,10.800,11.210,10.800,0.000,71277426
BGEIHAE,D,7/22/2020,10.720,11.130,10.720,0.000,71250637
BGEIHAE,D,7/23/2020,10.820,11.230,10.820,0.000,71228679
BGEIHAE,D,7/24/2020,10.740,11.150,10.740,0.000,71188766
BGEIHAE,D,7/27/2020,10.750,11.160,10.750,0.000,71169363
BGEIHAE,D,7/28/2020,10.760,11.170,10.760,0.000,71181346
BGEIHAE,D,7/29/2020,10.820,11.230,10.820,0.000,71240893
BGEIHAE,D,7/30/2020,10.720,11.130,10.720,0.000,71158725
BGEIHAE,D,7/31/2020,10.730,11.140,10.730,0.000,71096749
BGEIHAE,D,8/3/2020,10.720,11.130,10.720,0.000,71052074
BGEIHAE,D,8/4/2020,10.740,11.150,10.740,0.000,71026333
BGEIHAE,D,8/5/2020,10.850,11.260,10.850,0.000,71004096
BGEIHAE,D,8/6/2020,10.820,11.230,10.820,0.000,70917679
BGEIHAE,D,8/7/2020,10.780,11.190,10.780,0.000,70775237
BGEIHAE,D,8/10/2020,10.880,11.290,10.880,0.000,70751773
BGEIHAE,D,8/11/2020,11.010,11.430,11.010,0.000,70655038
BGEIHAE,D,8/12/2020,11.040,11.460,11.040,0.000,70584469
BGEIHAE,D,8/13/2020,11.030,11.450,11.030,0.000,70464773
BGEIHAE,D,8/14/2020,10.970,11.390,10.970,0.000,70481168
BGEIHAE,D,8/17/2020,11.000,11.420,11.000,0.000,70462926
BGEIHAE,D,8/18/2020,11.040,11.460,11.040,0.000,70388392
BGEIHAE,D,8/19/2020,11.070,11.490,11.070,0.000,70335969
BGEIHAE,D,8/20/2020,10.910,11.320,10.910,0.000,70231824
BGEIHAE,D,8/21/2020,10.870,11.280,10.870,0.000,70233349
BGEIHAE,D,8/24/2020,11.000,11.420,11.000,0.000,70183362
BGEIHAE,D,8/25/2020,11.090,11.510,11.090,0.000,70086494
BGEIHAE,D,8/26/2020,11.030,11.450,11.030,0.000,70047012
BGEIHAE,D,8/27/2020,11.140,11.560,11.140,0.000,69637195
BGEIHAE,D,8/28/2020,11.070,11.490,11.070,0.000,69565817
BGEIHAE,D,8/31/2020,11.060,11.480,11.060,0.000,69614668
BGEIHAE,D,9/1/2020,10.980,11.400,10.980,0.000,69542006
BGEIHAE,D,9/2/2020,11.150,11.570,11.150,0.000,69466432
BGEIHAE,D,9/3/2020,11.250,11.680,11.250,0.000,69440887
BGEIHAE,D,9/4/2020,11.020,11.440,11.020,0.000,69344348
BGEIHAE,D,9/7/2020,10.990,11.410,10.990,0.000,68983730
BGEIHAE,D,9/8/2020,10.880,11.290,10.880,0.000,68929853
BGEIHAE,D,9/9/2020,11.010,11.430,11.010,0.000,68794258
BGEIHAE,D,9/10/2020,11.060,11.480,11.060,0.000,68688421
BGEIHAE,D,9/11/2020,10.950,11.370,10.950,0.000,68647190
BGEIHAE,D,9/14/2020,11.070,11.490,11.070,0.000,68632747
BGEIHAE,D,9/15/2020,11.160,11.580,11.160,0.000,68544273
BGEIHAE,D,9/16/2020,11.190,11.620,11.190,0.000,68639619
BGEIHAE,D,9/17/2020,11.090,11.510,11.090,0.000,68602717
BGEIHAE,D,9/18/2020,11.140,11.560,11.140,0.000,68369585
BGEIHAE,D,9/21/2020,10.740,11.150,10.740,0.000,68347109
BGEIHAE,D,9/22/2020,10.730,11.140,10.730,0.000,68026254
BGEIHAE,D,9/23/2020,10.790,11.200,10.790,0.000,67991866
BGEIHAE,D,9/24/2020,10.570,10.970,10.570,0.000,67948631
BGEIHAE,D,9/25/2020,10.570,10.970,10.570,0.000,67914851
BGEIHAE,D,9/28/2020,10.830,11.240,10.830,0.000,67856429
BGEIHAE,D,9/29/2020,10.840,11.250,10.840,0.000,67868580
BGEIHAE,D,9/30/2020,10.840,11.250,10.840,0.000,67876050
BGEIHAE,D,10/1/2020,10.850,11.260,10.850,0.000,67666992
BGEIHAE,D,10/2/2020,10.800,11.210,10.800,0.000,67555480
BGEIHAE,D,10/5/2020,10.950,11.370,10.950,0.000,67297503
BGEIHAE,D,10/6/2020,10.980,11.400,10.980,0.000,67251595
BGEIHAE,D,10/7/2020,10.980,11.400,10.980,0.000,67254083
BGEIHAE,D,10/8/2020,11.120,11.540,11.120,0.000,67172742
BGEIHAE,D,10/9/2020,11.200,11.630,11.200,0.000,67113426
BGEIHAE,D,10/12/2020,11.260,11.690,11.260,0.000,67085410
BGEIHAE,D,10/13/2020,11.270,11.700,11.270,0.000,67026235
BGEIHAE,D,10/14/2020,11.260,11.690,11.260,0.000,66986796
BGEIHAE,D,10/15/2020,11.070,11.490,11.070,0.000,66808307
BGEIHAE,D,10/16/2020,11.160,11.580,11.160,0.000,66681032
BGEIHAE,D,10/19/2020,11.210,11.640,11.210,0.000,66760957
BGEIHAE,D,10/20/2020,11.140,11.560,11.140,0.000,66599202
BGEIHAE,D,10/21/2020,11.050,11.470,11.050,0.000,66599202
BGEIHAE,D,10/22/2020,11.010,11.430,11.010,0.000,66552301
BGEIHAE,D,10/23/2020,11.140,11.560,11.140,0.000,66523854
BGEIHAE,D,10/26/2020,10.930,11.350,10.930,0.000,66460086
BGEIHAE,D,10/28/2020,10.460,10.860,10.460,0.000,66762283
BGEIHAE,D,10/29/2020,10.450,10.850,10.450,0.000,66724747
BGEIHAE,D,10/30/2020,10.350,10.740,10.350,0.000,66666942
BGEIHAE,D,11/2/2020,10.590,10.990,10.590,0.000,66476804
BGEIHAE,D,11/3/2020,10.840,11.250,10.840,0.000,66380023
BGEIHAE,D,11/4/2020,11.010,11.430,11.010,0.000,66337256
BGEIHAE,D,11/5/2020,11.140,11.560,11.140,0.000,66268662
BGEIHAE,D,11/6/2020,11.180,11.600,11.180,0.000,66212247
BGEIHAE,D,11/9/2020,11.640,12.080,11.640,0.000,66193023
BGEIHAE,D,11/10/2020,11.580,12.020,11.580,0.000,66090042
BGEIHAE,D,11/11/2020,11.630,12.070,11.630,0.000,65844913
BGEIHAE,D,11/12/2020,11.570,12.010,11.570,0.000,65774652
BGEIHAE,D,11/13/2020,11.620,12.060,11.620,0.000,65723709
BGEIHAE,D,11/16/2020,11.750,12.200,11.750,0.000,65672287
BGEIHAE,D,11/18/2020,11.780,12.230,11.780,0.000,65651403
BGEIHAE,D,11/19/2020,11.660,12.100,11.660,0.000,65608827
BGEIHAE,D,11/20/2020,11.680,12.120,11.680,0.000,65810323
BGEIHAE,D,11/23/2020,11.700,12.140,11.700,0.000,65810699
BGEIHAE,D,11/24/2020,11.720,12.170,11.720,0.000,65775441
BGEIHAE,D,11/25/2020,11.740,12.190,11.740,0.000,65104894
BGEIHAE,D,11/26/2020,11.780,12.230,11.780,0.000,65066948
BGEIHAE,D,11/27/2020,11.800,12.250,11.800,0.000,65037829
BGEIHAE,D,11/30/2020,11.760,12.210,11.760,0.000,65055800
BGEIHAE,D,12/1/2020,11.810,12.260,11.810,0.000,64979504
BGEIHAE,D,12/2/2020,11.790,12.240,11.790,0.000,64962682
BGEIHAE,D,12/3/2020,11.830,12.280,11.830,0.000,64921022
BGEIHAE,D,12/4/2020,11.870,12.320,11.870,0.000,64766941
BGEIHAE,D,12/7/2020,11.870,12.320,11.870,0.000,64726680
BGEIHAE,D,12/8/2020,11.860,12.310,11.860,0.000,65485596
BGEIHAE,D,12/9/2020,11.940,12.390,11.940,0.000,65426296
BGEIHAE,D,12/10/2020,11.910,12.360,11.910,0.000,65391571
BGEIHAE,D,12/11/2020,11.810,12.260,11.810,0.000,65208713
BGEIHAE,D,12/14/2020,11.870,12.320,11.870,0.000,65251985
BGEIHAE,D,12/15/2020,11.760,12.210,11.760,0.000,65629122
BGEIHAE,D,12/16/2020,11.860,12.310,11.860,0.000,65643120
BGEIHAE,D,12/17/2020,11.960,12.410,11.960,0.000,65333453
BGEIHAE,D,12/18/2020,11.940,12.390,11.940,0.000,65209005
BGEIHAE,D,12/21/2020,11.650,12.090,11.650,0.000,65188861
BGEIHAE,D,12/22/2020,11.740,12.190,11.740,0.000,65157019
BGEIHAE,D,12/23/2020,11.800,12.250,11.800,0.000,65086678
BGEIHAE,D,12/28/2020,11.870,12.320,11.870,0.000,65062683
BGEIHAE,D,12/29/2020,11.940,12.390,11.940,0.000,65115653
BGEIHAE,D,12/30/2020,11.950,12.400,11.950,0.000,65175501
BGEIHAE,D,1/5/2021,11.880,12.330,11.880,0.000,65200750
BGEIHAE,D,1/6/2021,12.020,12.480,12.020,0.000,65168398
BGEIHAE,D,1/7/2021,12.080,12.540,12.080,0.000,65129536
BGEIHAE,D,1/8/2021,12.180,12.640,12.180,0.000,65093962
BGEIHAE,D,1/11/2021,12.130,12.590,12.130,0.000,65015308
BGEIHAE,D,1/12/2021,12.110,12.570,12.110,0.000,64996427
BGEIHAE,D,1/13/2021,12.100,12.560,12.100,0.000,64922939
BGEIHAE,D,1/14/2021,12.130,12.590,12.130,0.000,64962685
BGEIHAE,D,1/15/2021,12.010,12.470,12.010,0.000,64930421
BGEIHAE,D,1/18/2021,12.010,12.470,12.010,0.000,64263314
BGEIHAE,D,1/19/2021,12.090,12.550,12.090,0.000,64415696
BGEIHAE,D,1/20/2021,12.100,12.560,12.100,0.000,64384075
BGEIHAE,D,1/21/2021,12.130,12.590,12.130,0.000,64300539
BGEIHAE,D,1/22/2021,12.040,12.500,12.040,0.000,64223563
BGEIHAE,D,1/25/2021,11.970,12.420,11.970,0.000,63758716
BGEIHAE,D,1/26/2021,12.040,12.500,12.040,0.000,63726560
BGEIHAE,D,1/27/2021,11.830,12.280,11.830,0.000,63704405
BGEIHAE,D,1/28/2021,11.860,12.310,11.860,0.000,63733257
BGEIHAE,D,2/1/2021,11.760,12.210,11.760,0.000,63583324
BGEIHAE,D,2/2/2021,11.930,12.380,11.930,0.000,63576297
BGEIHAE,D,2/3/2021,11.940,12.390,11.940,0.000,63535599
BGEIHAE,D,2/4/2021,11.940,12.390,11.940,0.000,63548670
BGEIHAE,D,2/5/2021,12.000,12.460,12.000,0.000,63567232
BGEIHAE,D,2/8/2021,12.050,12.510,12.050,0.000,63550087
BGEIHAE,D,2/9/2021,12.020,12.480,12.020,0.000,63531776
BGEIHAE,D,2/10/2021,12.040,12.500,12.040,0.000,63512423
BGEIHAE,D,2/11/2021,12.020,12.480,12.020,0.000,63491147
BGEIHAE,D,2/12/2021,12.040,12.500,12.040,0.000,63482134
BGEIHAE,D,2/15/2021,12.140,12.600,12.140,0.000,63499942
BGEIHAE,D,2/16/2021,12.110,12.570,12.110,0.000,63442598
BGEIHAE,D,2/17/2021,12.040,12.500,12.040,0.000,63396868
BGEIHAE,D,2/18/2021,12.000,12.460,12.000,0.000,63299135
BGEIHAE,D,2/19/2021,12.030,12.490,12.030,0.000,63259442
BGEIHAE,D,2/22/2021,11.940,12.390,11.940,0.000,63240641
BGEIHAE,D,2/23/2021,12.000,12.460,12.000,0.000,63227156
BGEIHAE,D,2/24/2021,12.060,12.520,12.060,0.000,63211682
BGEIHAE,D,2/25/2021,12.190,12.650,12.190,0.000,63106798
BGEIHAE,D,2/26/2021,11.920,12.370,11.920,0.000,63161445
BGEIHAE,D,3/1/2021,12.020,12.480,12.020,0.000,63085745
BGEIHAE,D,3/2/2021,12.140,12.600,12.140,0.000,63038480
BGEIHAE,D,3/3/2021,12.020,12.480,12.020,0.000,63015796
BGEIHAE,D,3/4/2021,12.030,12.490,12.030,0.000,63002237
BGEIHAE,D,3/5/2021,11.890,12.340,11.890,0.000,62950328
BGEIHAE,D,3/8/2021,12.030,12.490,12.030,0.000,62877837
BGEIHAE,D,3/9/2021,12.210,12.670,12.210,0.000,62338337
BGEIHAE,D,3/10/2021,12.230,12.690,12.230,0.000,62349740
BGEIHAE,D,3/12/2021,12.340,12.810,12.340,0.000,62345196
BGEIHAE,D,3/15/2021,12.350,12.820,12.350,0.000,62312177
BGEIHAE,D,3/16/2021,12.420,12.890,12.420,0.000,62292885
BGEIHAE,D,3/18/2021,12.390,12.860,12.390,0.000,62330396
BGEIHAE,D,3/19/2021,12.280,12.750,12.280,0.000,62292792
BGEIHAE,D,3/22/2021,12.260,12.730,12.260,0.000,62267313
BGEIHAE,D,3/24/2021,12.220,12.680,12.220,0.000,62612917
BGEIHAE,D,3/25/2021,12.130,12.590,12.130,0.000,62580029
BGEIHAE,D,3/26/2021,12.280,12.750,12.280,0.000,62558429
BGEIHAE,D,3/29/2021,12.380,12.850,12.380,0.000,62526843
BGEIHAE,D,3/30/2021,12.380,12.850,12.380,0.000,62614583
BGEIHAE,D,3/31/2021,12.370,12.840,12.370,0.000,62623701
BGEIHAE,D,4/1/2021,12.420,12.890,12.420,0.000,62606130
BGEIHAE,D,4/6/2021,12.530,13.010,12.530,0.000,62977150
BGEIHAE,D,4/7/2021,12.540,13.020,12.540,0.000,63001098
BGEIHAE,D,4/8/2021,12.620,13.100,12.620,0.000,62917961
BGEIHAE,D,4/9/2021,12.640,13.120,12.640,0.000,62892865
BGEIHAE,D,4/12/2021,12.670,13.150,12.670,0.000,62871869
BGEIHAE,D,4/13/2021,12.670,13.150,12.670,0.000,62823251
BGEIHAE,D,4/14/2021,12.730,13.210,12.730,0.000,62732971
BGEIHAE,D,4/15/2021,12.820,13.310,12.820,0.000,62716003
BGEIHAE,D,4/16/2021,12.870,13.360,12.870,0.000,62664988
BGEIHAE,D,4/19/2021,12.910,13.400,12.910,0.000,62756297
BGEIHAE,D,4/20/2021,12.840,13.330,12.840,0.000,62731323
BGEIHAE,D,4/21/2021,12.890,13.380,12.890,0.000,62685730
BGEIHAE,D,4/22/2021,12.920,13.410,12.920,0.000,62678801
BGEIHAE,D,4/23/2021,12.910,13.400,12.910,0.000,62671497
BGEIHAE,D,4/26/2021,12.970,13.460,12.970,0.000,62663480
BGEIHAE,D,4/27/2021,12.940,13.430,12.940,0.000,62683194
BGEIHAE,D,4/30/2021,12.960,13.450,12.960,0.000,62726314
BGEIHAE,D,5/4/2021,12.870,13.360,12.870,0.000,62722988
BGEIHAE,D,5/5/2021,12.950,13.440,12.950,0.000,62760644
BGEIHAE,D,5/6/2021,12.950,13.440,12.950,0.000,63611986
BGEIHAE,D,5/7/2021,13.100,13.600,13.100,0.000,63656000
BGEIHAE,D,5/10/2021,13.170,13.670,13.170,0.000,63650494
BGEIHAE,D,5/11/2021,12.950,13.440,12.950,0.000,63638593
BGEIHAE,D,5/12/2021,12.930,13.420,12.930,0.000,63747414
BGEIHAE,D,5/14/2021,13.070,0.140,13.070,0.000,63631394
BGEIHAE,D,5/17/2021,13.090,13.590,13.090,0.000,63777762
BGEIHAE,D,5/18/2021,13.110,13.610,13.110,0.000,63849550
BGEIHAE,D,5/19/2021,12.960,13.450,12.960,0.000,63875339
BGEIHAE,D,5/20/2021,13.110,13.610,13.110,0.000,63883166
BGEIHAE,D,5/21/2021,13.250,13.750,13.250,0.000,63822161
BGEIHAE,D,5/25/2021,13.240,13.740,13.240,0.000,63907310
BGEIHAE,D,5/26/2021,13.220,13.720,13.220,0.000,63947374
BGEIHAE,D,5/27/2021,13.230,13.730,13.230,0.000,64097461
BGEIHAE,D,5/28/2021,13.250,13.750,13.250,0.000,64177920
BGEIHAE,D,5/31/2021,13.250,13.750,13.250,0.000,64188372
BGEIHAE,D,6/1/2021,13.280,13.780,13.280,0.000,64111572
BGEIHAE,D,6/2/2021,13.250,13.750,13.250,0.000,64138430
BGEIHAE,D,6/3/2021,13.160,13.660,13.160,0.000,64113590
BGEIHAE,D,6/4/2021,13.260,13.760,13.260,0.000,64100133
BGEIHAE,D,6/7/2021,13.300,13.810,13.300,0.000,64071603
BGEIHAE,D,6/8/2021,13.250,13.750,13.250,0.000,64106923
BGEIHAE,D,6/9/2021,13.290,13.800,13.290,0.000,64108440
BGEIHAE,D,6/10/2021,13.320,13.830,13.320,0.000,64150019
BGEIHAE,D,6/11/2021,13.360,13.870,13.360,0.000,64197282
BGEIHAE,D,6/14/2021,13.330,13.840,13.330,0.000,64179455
BGEIHAE,D,6/15/2021,13.390,13.900,13.390,0.000,64204494
BGEIHAE,D,6/16/2021,13.420,13.930,13.420,0.000,64185283
BGEIHAE,D,6/18/2021,13.070,13.570,13.070,0.000,64076927
BGEIHAE,D,6/21/2021,12.990,13.480,12.990,0.000,63439261
BGEIHAE,D,6/22/2021,13.030,13.530,13.030,0.000,63513804
BGEIHAE,D,6/24/2021,13.120,13.620,13.120,0.000,63537320
BGEIHAE,D,6/28/2021,13.160,13.660,13.160,0.000,63507375
BGEIHAE,D,6/30/2021,13.110,13.610,13.110,0.000,63548620
BGEIHAE,D,7/1/2021,13.130,13.630,13.130,0.000,63567038
BGEIHAE,D,7/2/2021,13.150,13.650,13.150,0.000,63550983
BGEIHAE,D,7/5/2021,13.190,13.690,13.190,0.000,63492253
BGEIHAE,D,7/6/2021,13.150,13.650,13.150,0.000,63484462
BGEIHAE,D,7/7/2021,13.160,13.660,13.160,0.000,63482210
BGEIHAE,D,7/8/2021,13.040,13.540,13.040,0.000,63549891
BGEIHAE,D,7/9/2021,13.140,13.640,13.140,0.000,63567262
BGEIHAE,D,7/12/2021,13.230,13.730,13.230,0.000,63535007
BGEIHAE,D,7/13/2021,13.250,13.750,13.250,0.000,63529172
BGEIHAE,D,7/15/2021,13.210,13.710,13.210,0.000,63687068
BGEIHAE,D,7/16/2021,13.200,13.700,13.200,0.000,63676321
BGEIHAE,D,7/19/2021,12.930,13.420,12.930,0.000,63751271
BGEIHAE,D,7/20/2021,12.980,13.470,12.980,0.000,63891534
BGEIHAE,D,7/21/2021,13.120,13.620,13.120,0.000,63856206
BGEIHAE,D,7/22/2021,13.100,13.600,13.100,0.000,63899087
BGEIHAE,D,7/23/2021,13.170,13.670,13.170,0.000,63882194
BGEIHAE,D,7/26/2021,13.200,13.700,13.200,0.000,64037676
BGEIHAE,D,7/27/2021,13.120,13.620,13.120,0.000,63932965
BGEIHAE,D,7/28/2021,13.130,13.630,13.130,0.000,63945359
BGEIHAE,D,7/29/2021,13.280,13.780,13.280,0.000,63998996
BGEIHAE,D,7/30/2021,13.280,13.780,13.280,0.000,63384438
BGEIHAE,D,8/2/2021,13.290,13.800,13.290,0.000,63382446
BGEIHAE,D,8/3/2021,13.170,13.670,13.170,0.000,63329553
BGEIHAE,D,8/4/2021,13.270,13.770,13.270,0.000,63317677
BGEIHAE,D,8/5/2021,13.270,13.770,13.270,0.000,63310071
BGEIHAE,D,8/6/2021,13.260,13.760,13.260,0.000,63401950
BGEIHAE,D,8/9/2021,13.240,13.740,13.240,0.000,63322773
BGEIHAE,D,8/10/2021,13.250,13.750,13.250,0.000,63309342
BGEIHAE,D,8/11/2021,13.290,13.800,13.290,0.000,63186572
BGEIHAE,D,8/12/2021,13.300,13.810,13.300,0.000,63191455
BGEIHAE,D,8/13/2021,13.370,13.880,13.370,0.000,63218499
BGEIHAE,D,8/16/2021,13.320,13.830,13.320,0.000,63228618
BGEIHAE,D,8/17/2021,13.320,13.830,13.320,0.000,63256590
BGEIHAE,D,8/18/2021,13.310,13.820,13.310,0.000,63278043
BGEIHAE,D,8/19/2021,13.160,13.660,13.160,0.000,63123005
BGEIHAE,D,8/20/2021,13.170,13.670,13.170,0.000,63131944
BGEIHAE,D,8/23/2021,13.260,13.760,13.260,0.000,62892491
BGEIHAE,D,8/24/2021,13.240,13.740,13.240,0.000,62631045
BGEIHAE,D,8/25/2021,13.260,13.760,13.260,0.000,62354677
BGEIHAE,D,8/26/2021,13.260,13.760,13.260,0.000,62106245
BGEIHAE,D,8/27/2021,13.270,13.770,13.270,0.000,61441193
BGEIHAE,D,8/30/2021,13.320,13.830,13.320,0.000,61424361
BGEIHAE,D,8/31/2021,13.330,13.840,13.330,0.000,61345328
BGEIHAE,D,9/1/2021,13.370,13.880,13.370,0.000,61236946
BGEIHAE,D,9/2/2021,13.410,13.920,13.410,0.000,61161915
BGEIHAE,D,9/3/2021,13.380,13.890,13.380,0.000,61137072
BGEIHAE,D,9/6/2021,13.450,13.960,13.450,0.000,60995889
BGEIHAE,D,9/7/2021,13.370,13.880,13.370,0.000,61051492
BGEIHAE,D,9/9/2021,13.290,13.800,13.290,0.000,61131503
BGEIHAE,D,9/10/2021,13.220,13.720,13.220,0.000,61187628
BGEIHAE,D,9/13/2021,13.230,13.730,13.230,0.000,61298205
BGEIHAE,D,9/14/2021,13.160,13.660,13.160,0.000,61281092
BGEIHAE,D,9/15/2021,13.120,13.620,13.120,0.000,61268593
BGEIHAE,D,9/16/2021,13.120,13.620,13.120,0.000,61303889
BGEIHAE,D,9/17/2021,13.090,13.590,13.090,0.000,61322454
BGEIHAE,D,9/20/2021,12.810,13.300,12.810,0.000,61206363
BGEIHAE,D,9/21/2021,12.910,13.400,12.910,0.000,60496453
BGEIHAE,D,9/22/2021,12.920,13.410,12.920,0.000,60499987
BGEIHAE,D,9/23/2021,13.040,13.540,13.040,0.000,60335693
BGEIHAE,D,9/24/2021,13.010,13.500,13.010,0.000,60336515
BGEIHAE,D,9/27/2021,13.010,13.500,13.010,0.000,60366557
BGEIHAE,D,9/28/2021,12.820,13.310,12.820,0.000,60416353
BGEIHAE,D,9/29/2021,12.800,13.290,12.800,0.000,60462002
BGEIHAE,D,9/30/2021,12.840,13.330,12.840,0.000,60490390
BGEIHAE,D,10/1/2021,12.690,13.170,12.690,0.000,60435583
BGEIHAE,D,10/4/2021,12.810,13.300,12.810,0.000,60440965
BGEIHAE,D,10/5/2021,12.750,13.230,12.750,0.000,60478715
BGEIHAE,D,10/6/2021,12.680,13.160,12.680,0.000,60407731
BGEIHAE,D,10/8/2021,12.900,13.390,12.900,0.000,60315405
BGEIHAE,D,10/11/2021,12.880,13.370,12.880,0.000,60321778
BGEIHAE,D,10/12/2021,12.760,13.240,12.760,0.000,60291618
BGEIHAE,D,10/13/2021,12.760,13.240,12.760,0.000,60322112
BGEIHAE,D,10/14/2021,12.930,13.420,12.930,0.000,60272839
BGEIHAE,D,10/15/2021,13.090,13.590,13.090,0.000,60297004
BGEIHAE,D,10/18/2021,13.000,13.490,13.000,0.000,60335305
BGEIHAE,D,10/19/2021,13.080,13.580,13.080,0.000,60338556
BGEIHAE,D,10/21/2021,13.150,13.650,13.150,0.000,60344963
BGEIHAE,D,10/22/2021,13.260,13.760,13.260,0.000,60421391
BGEIHAE,D,10/25/2021,13.220,13.720,13.220,0.000,60400840
BGEIHAE,D,10/27/2021,13.220,13.720,13.220,0.000,60338152
BGEIHAE,D,10/28/2021,13.210,13.710,13.210,0.000,60361758
BGEIHAE,D,10/29/2021,13.230,13.730,13.230,0.000,60379954
BGEIHAE,D,11/2/2021,13.320,13.830,13.320,0.000,60366313
BGEIHAE,D,11/3/2021,13.360,13.870,13.360,0.000,60334773
BGEIHAE,D,11/4/2021,13.390,13.900,13.390,0.000,60344616
BGEIHAE,D,11/5/2021,13.450,13.960,13.450,0.000,60269441
BGEIHAE,D,11/8/2021,13.480,13.990,13.480,0.000,60287604
BGEIHAE,D,11/9/2021,13.470,13.980,13.470,0.000,60308666
BGEIHAE,D,11/10/2021,13.470,13.980,13.470,0.000,60293026
BGEIHAE,D,11/11/2021,13.390,13.900,13.390,0.000,60297030
BGEIHAE,D,11/12/2021,13.420,13.930,13.420,0.000,60337714
BGEIHAE,D,11/15/2021,13.470,13.980,13.470,0.000,60259871
BGEIHAE,D,11/16/2021,13.440,13.950,13.440,0.000,60469365
BGEIHAE,D,11/17/2021,13.380,13.890,13.380,0.000,60489941
BGEIHAE,D,11/18/2021,13.420,13.930,13.420,0.000,60129693
BGEIHAE,D,11/19/2021,13.420,13.930,13.420,0.000,60215560
BGEIHAE,D,11/22/2021,13.380,13.890,13.380,0.000,60190992
BGEIHAE,D,11/23/2021,13.290,13.800,13.290,0.000,60171004
BGEIHAE,D,11/24/2021,13.250,13.750,13.250,0.000,60159894
BGEIHAE,D,11/25/2021,13.320,13.830,13.320,0.000,59750143
BGEIHAE,D,11/26/2021,13.030,13.530,13.030,0.000,59763640
BGEIHAE,D,11/29/2021,13.030,13.530,13.030,0.000,59772496
BGEIHAE,D,11/30/2021,12.970,13.460,12.970,0.000,59578099
BGEIHAE,D,12/1/2021,13.010,13.500,13.010,0.000,59595737
BGEIHAE,D,12/2/2021,12.950,13.440,12.950,0.000,59666031
BGEIHAE,D,12/3/2021,12.930,13.420,12.930,0.000,59647738
BGEIHAE,D,12/6/2021,13.040,13.540,13.040,0.000,59641304
BGEIHAE,D,12/7/2021,13.250,13.750,13.250,0.000,59670557
BGEIHAE,D,12/8/2021,13.250,13.750,13.250,0.000,59658555
BGEIHAE,D,12/9/2021,13.240,13.740,13.240,0.000,59630491
BGEIHAE,D,12/10/2021,13.240,13.740,13.240,0.000,59619158
BGEIHAE,D,12/13/2021,13.230,13.730,13.230,0.000,59604543
BGEIHAE,D,12/14/2021,13.190,13.690,13.190,0.000,59596683
BGEIHAE,D,12/15/2021,13.110,13.610,13.110,0.000,59461774
BGEIHAE,D,12/16/2021,13.320,13.830,13.320,0.000,59380502
BGEIHAE,D,12/17/2021,13.170,13.670,13.170,0.000,59251348
BGEIHAE,D,12/20/2021,12.890,13.380,12.890,0.000,59166513
BGEIHAE,D,12/21/2021,13.020,13.510,13.020,0.000,59142794
BGEIHAE,D,12/22/2021,13.130,13.630,13.130,0.000,59150522
BGEIHAE,D,12/23/2021,13.310,13.820,13.310,0.000,59161750
BGEIHAE,D,12/27/2021,13.340,13.850,13.340,0.000,59137556
BGEIHAE,D,12/28/2021,13.470,13.980,13.470,0.000,59131687
BGEIHAE,D,12/29/2021,13.500,14.010,13.500,0.000,59121807
BGEIHAE,D,12/30/2021,13.520,14.030,13.520,0.000,59132602
BGEIHAE,D,1/3/2022,13.460,13.970,13.460,0.000,59147852
BGEIHAE,D,1/5/2022,13.590,14.110,13.590,0.000,59158350
BGEIHAE,D,1/6/2022,13.350,13.860,13.350,0.000,59041699
BGEIHAE,D,1/7/2022,13.360,13.870,13.360,0.000,58996297
BGEIHAE,D,1/10/2022,13.210,13.710,13.210,0.000,59247055
BGEIHAE,D,1/11/2022,13.270,13.770,13.270,0.000,59298083
BGEIHAE,D,1/12/2022,13.470,13.980,13.470,0.000,59292778
BGEIHAE,D,1/14/2022,13.360,13.870,13.360,0.000,59432424
BGEIHAE,D,1/17/2022,13.390,13.900,13.390,0.000,59449463
BGEIHAE,D,1/18/2022,13.200,13.700,13.200,0.000,60145950
BGEIHAE,D,1/19/2022,13.250,13.750,13.250,0.000,60219693
BGEIHAE,D,1/20/2022,13.270,13.770,13.270,0.000,60280262
BGEIHAE,D,1/21/2022,13.000,13.490,13.000,0.000,60551327
BGEIHAE,D,1/24/2022,12.700,13.180,12.700,0.000,60531402
BGEIHAE,D,1/25/2022,12.640,13.120,12.640,0.000,60547699
BGEIHAE,D,1/26/2022,12.950,13.440,12.950,0.000,60522156
BGEIHAE,D,1/27/2022,12.880,13.370,12.880,0.000,60432552
BGEIHAE,D,1/28/2022,12.640,13.120,12.640,0.000,60388792
BGEIHAE,D,1/31/2022,12.880,13.370,12.880,0.000,60437131
BGEIHAE,D,2/1/2022,13.010,13.500,13.010,0.000,60438781
BGEIHAE,D,2/2/2022,13.130,13.630,13.130,0.000,60424209
BGEIHAE,D,2/3/2022,13.100,13.600,13.100,0.000,60462031
BGEIHAE,D,2/4/2022,12.950,13.440,12.950,0.000,60574971
BGEIHAE,D,2/7/2022,13.030,13.530,13.030,0.000,60584562
BGEIHAE,D,2/8/2022,12.980,13.470,12.980,0.000,60538307
BGEIHAE,D,2/9/2022,13.240,13.740,13.240,0.000,60539490
BGEIHAE,D,2/10/2022,13.230,13.730,13.230,0.000,60528765
BGEIHAE,D,2/11/2022,13.100,13.600,13.100,0.000,60609401
BGEIHAE,D,2/14/2022,12.860,13.350,12.860,0.000,60635084
BGEIHAE,D,2/15/2022,12.950,13.440,12.950,0.000,60574968
BGEIHAE,D,2/16/2022,12.970,13.460,12.970,0.000,60554640
BGEIHAE,D,2/17/2022,12.960,13.450,12.960,0.000,60556645
BGEIHAE,D,2/18/2022,12.940,13.430,12.940,0.000,60566433
BGEIHAE,D,2/21/2022,12.810,13.300,12.810,0.000,60535682
BGEIHAE,D,2/22/2022,12.840,13.330,12.840,0.000,60555477
BGEIHAE,D,2/23/2022,12.820,13.310,12.820,0.000,60527530
BGEIHAE,D,2/24/2022,12.350,12.820,12.350,0.000,60556356
BGEIHAE,D,2/25/2022,12.690,13.170,12.690,0.000,60473807
BGEIHAE,D,2/28/2022,12.810,13.300,12.810,0.000,60011948
BGEIHAE,D,3/1/2022,12.770,13.260,12.770,0.000,60000753
BGEIHAE,D,3/2/2022,12.700,13.180,12.700,0.000,60005331
BGEIHAE,D,3/4/2022,12.410,12.880,12.410,0.000,60001321
BGEIHAE,D,3/7/2022,12.250,12.720,12.250,0.000,59964815
BGEIHAE,D,3/8/2022,12.020,12.480,12.020,0.000,59900495
BGEIHAE,D,3/9/2022,12.290,12.760,12.290,0.000,59629413
BGEIHAE,D,3/10/2022,12.310,12.780,12.310,0.000,59614482
BGEIHAE,D,3/11/2022,12.310,12.780,12.310,0.000,59607659
BGEIHAE,D,3/14/2022,12.330,12.800,12.330,0.000,59632609
BGEIHAE,D,3/15/2022,12.250,12.720,12.250,0.000,59637145
BGEIHAE,D,3/16/2022,12.530,13.010,12.530,0.000,59603626
BGEIHAE,D,3/17/2022,12.600,13.080,12.600,0.000,59528282
BGEIHAE,D,3/18/2022,12.700,13.180,12.700,0.000,59477776
BGEIHAE,D,3/21/2022,12.760,13.240,12.760,0.000,59901983
BGEIHAE,D,3/22/2022,12.860,13.350,12.860,0.000,59901923
BGEIHAE,D,3/24/2022,12.680,13.160,12.680,0.000,62258002
BGEIHAE,D,3/25/2022,12.750,13.230,12.750,0.000,62313080
BGEIHAE,D,3/28/2022,12.700,13.180,12.700,0.000,62354478
BGEIHAE,D,3/29/2022,12.940,13.430,12.940,0.000,62448082
BGEIHAE,D,3/30/2022,12.930,13.420,12.930,0.000,64143443
BGEIHAE,D,3/31/2022,12.880,13.370,12.880,0.000,64157264
BGEIHAE,D,4/1/2022,12.810,13.300,12.810,0.000,64156321
BGEIHAE,D,4/4/2022,12.840,13.330,12.840,0.000,64169845
BGEIHAE,D,4/5/2022,12.910,13.400,12.910,0.000,64291202
BGEIHAE,D,4/6/2022,12.710,13.190,12.710,0.000,64291410
BGEIHAE,D,4/7/2022,12.750,13.230,12.750,0.000,64275225
BGEIHAE,D,4/8/2022,12.760,13.240,12.760,0.000,63896902
BGEIHAE,D,4/11/2022,12.760,13.240,12.760,0.000,64055109
BGEIHAE,D,4/13/2022,12.600,13.080,12.600,0.000,64016054
BGEIHAE,D,4/14/2022,12.700,13.180,12.700,0.000,64041780
BGEIHAE,D,4/19/2022,12.650,13.130,12.650,0.000,64113443
BGEIHAE,D,4/22/2022,12.580,13.060,12.580,0.000,64074595
BGEIHAE,D,4/25/2022,12.290,12.760,12.290,0.000,64082947
BGEIHAE,D,4/26/2022,12.360,12.830,12.360,0.000,64032541
BGEIHAE,D,4/27/2022,12.230,12.690,12.230,0.000,64038393
BGEIHAE,D,4/29/2022,12.350,12.820,12.350,0.000,64639615
BGEIHAE,D,5/2/2022,12.110,12.570,12.110,0.000,64668937
BGEIHAE,D,5/3/2022,12.130,12.590,12.130,0.000,64669865
BGEIHAE,D,5/4/2022,12.130,12.590,12.130,0.000,64663800
BGEIHAE,D,5/5/2022,12.210,12.670,12.210,0.000,64688860
BGEIHAE,D,5/6/2022,11.830,12.280,11.830,0.000,64996199
BGEIHAE,D,5/10/2022,11.710,12.160,11.710,0.000,65014493
BGEIHAE,D,5/11/2022,11.720,12.170,11.720,0.000,65116861
BGEIHAE,D,5/12/2022,11.440,11.870,11.440,0.000,65128185
BGEIHAE,D,5/13/2022,11.660,12.100,11.660,0.000,65242872
BGEIHAE,D,5/16/2022,11.680,12.120,11.680,0.000,65224151
BGEIHAE,D,5/17/2022,11.930,12.380,11.930,0.000,65398499
BGEIHAE,D,5/18/2022,11.870,12.320,11.870,0.000,64972776
BGEIHAE,D,5/19/2022,11.620,12.060,11.620,0.000,65009466
BGEIHAE,D,5/20/2022,11.800,12.250,11.800,0.000,65003257
BGEIHAE,D,5/23/2022,11.860,12.310,11.860,0.000,64995795
BGEIHAE,D,5/24/2022,11.870,12.320,11.870,0.000,65031141
BGEIHAE,D,5/25/2022,11.870,12.320,11.870,0.000,65009151
BGEIHAE,D,5/27/2022,12.160,12.620,12.160,0.000,64873219
BGEIHAE,D,5/30/2022,12.230,12.690,12.230,0.000,64958877
BGEIHAE,D,5/31/2022,12.160,12.620,12.160,0.000,64966520
BGEIHAE,D,6/1/2022,12.180,12.640,12.180,0.000,64915948
BGEIHAE,D,6/2/2022,12.060,12.520,12.060,0.000,64708405
BGEIHAE,D,6/3/2022,12.140,12.600,12.140,0.000,64698984
BGEIHAE,D,6/7/2022,12.070,12.530,12.070,0.000,64746059
BGEIHAE,D,6/8/2022,12.150,12.610,12.150,0.000,64734738
BGEIHAE,D,6/10/2022,11.590,12.030,11.590,0.000,64782902
BGEIHAE,D,6/13/2022,11.260,11.690,11.260,0.000,64796367
BGEIHAE,D,6/14/2022,11.210,11.640,11.210,0.000,64785843
BGEIHAE,D,6/15/2022,11.220,11.650,11.220,0.000,64628401
BGEIHAE,D,6/16/2022,10.970,11.390,10.970,0.000,64584694
BGEIHAE,D,6/17/2022,11.030,11.450,11.030,0.000,64638667
BGEIHAE,D,6/20/2022,10.910,11.320,10.910,0.000,64603368
BGEIHAE,D,6/21/2022,11.050,11.470,11.050,0.000,64609158
BGEIHAE,D,6/22/2022,10.970,11.390,10.970,0.000,64642915
BGEIHAE,D,6/24/2022,11.230,11.660,11.230,0.000,64641956
BGEIHAE,D,6/27/2022,11.320,11.750,11.320,0.000,64553878
BGEIHAE,D,6/28/2022,11.420,11.850,11.420,0.000,64543954
BGEIHAE,D,6/29/2022,11.200,11.630,11.200,0.000,64569607
BGEIHAE,D,6/30/2022,10.970,11.390,10.970,0.000,64585514
BGEIHAE,D,7/1/2022,11.050,11.470,11.050,0.000,64573011
BGEIHAE,D,7/4/2022,11.110,11.530,11.110,0.000,64583151
BGEIHAE,D,7/5/2022,10.840,11.250,10.840,0.000,64709528
BGEIHAE,D,7/6/2022,10.970,11.390,10.970,0.000,64666666
BGEIHAE,D,7/7/2022,11.090,11.510,11.090,0.000,64675557
BGEIHAE,D,7/8/2022,11.030,11.450,11.030,0.000,64695069
BGEIHAE,D,7/11/2022,11.020,11.440,11.020,0.000,64678483
BGEIHAE,D,7/12/2022,11.010,11.430,11.010,0.000,64861522
BGEIHAE,D,7/13/2022,10.880,11.290,10.880,0.000,64860261
BGEIHAE,D,7/14/2022,10.730,11.140,10.730,0.000,64857368
BGEIHAE,D,7/15/2022,10.950,11.370,10.950,0.000,64471486
BGEIHAE,D,7/18/2022,11.180,11.600,11.180,0.000,64509249
BGEIHAE,D,7/19/2022,11.230,11.660,11.230,0.000,64642009
BGEIHAE,D,7/20/2022,11.240,11.670,11.240,0.000,64634026
BGEIHAE,D,7/21/2022,11.300,11.730,11.300,0.000,64630377
BGEIHAE,D,7/22/2022,11.400,11.830,11.400,0.000,64620289
BGEIHAE,D,7/25/2022,11.390,11.820,11.390,0.000,64738254
BGEIHAE,D,7/26/2022,11.310,11.740,11.310,0.000,64698362
BGEIHAE,D,7/27/2022,11.370,11.800,11.370,0.000,64655905
BGEIHAE,D,7/28/2022,11.440,11.870,11.440,0.000,64626707
BGEIHAE,D,7/29/2022,11.620,12.060,11.620,0.000,64683559
BGEIHAE,D,8/1/2022,11.550,11.990,11.550,0.000,64569858
BGEIHAE,D,8/3/2022,11.540,11.980,11.540,0.000,64591474
BGEIHAE,D,8/4/2022,11.580,12.020,11.580,0.000,64581155
BGEIHAE,D,8/5/2022,11.520,11.960,11.520,0.000,64589650
BGEIHAE,D,8/8/2022,11.650,12.090,11.650,0.000,64626630
BGEIHAE,D,8/9/2022,11.580,12.020,11.580,0.000,64634099
BGEIHAE,D,8/10/2022,11.700,12.140,11.700,0.000,64638594
BGEIHAE,D,8/12/2022,11.730,12.180,11.730,0.000,64667139
BGEIHAE,D,8/16/2022,11.790,12.240,11.790,0.000,64702979
BGEIHAE,D,8/17/2022,11.740,12.190,11.740,0.000,64927798
BGEIHAE,D,8/18/2022,11.690,12.130,11.690,0.000,64892674
BGEIHAE,D,8/19/2022,11.610,12.050,11.610,0.000,64871780
BGEIHAE,D,8/22/2022,11.440,11.870,11.440,0.000,64782618
BGEIHAE,D,8/24/2022,11.320,11.750,11.320,0.000,64800024
BGEIHAE,D,8/25/2022,11.360,11.790,11.360,0.000,64777578
BGEIHAE,D,8/26/2022,11.420,11.850,11.420,0.000,64812317
BGEIHAE,D,8/29/2022,11.070,11.490,11.070,0.000,64809642
BGEIHAE,D,8/30/2022,11.050,11.470,11.050,0.000,64818394
BGEIHAE,D,8/31/2022,10.970,11.390,10.970,0.000,64805987
BGEIHAE,D,9/1/2022,10.730,11.140,10.730,0.000,64792348
BGEIHAE,D,9/2/2022,10.820,11.230,10.820,0.000,64705805
BGEIHAE,D,9/6/2022,10.700,11.110,10.700,0.000,64284806
BGEIHAE,D,9/7/2022,10.650,11.050,10.650,0.000,64335545
BGEIHAE,D,9/8/2022,10.750,11.160,10.750,0.000,64475551
BGEIHAE,D,9/9/2022,10.990,11.410,10.990,0.000,64458941
BGEIHAE,D,9/12/2022,11.220,11.650,11.220,0.000,64448110
BGEIHAE,D,9/13/2022,11.020,11.440,11.020,0.000,64480703
BGEIHAE,D,9/14/2022,10.830,11.240,10.830,0.000,64467665
BGEIHAE,D,9/15/2022,10.780,11.190,10.780,0.000,64452608
BGEIHAE,D,9/16/2022,10.570,10.970,10.570,0.000,64075547
BGEIHAE,D,9/19/2022,10.550,10.950,10.550,0.000,64076503
BGEIHAE,D,9/20/2022,10.420,10.820,10.420,0.000,64145257
BGEIHAE,D,9/21/2022,10.450,10.850,10.450,0.000,64126568
BGEIHAE,D,9/22/2022,10.200,10.590,10.200,0.000,64101972
BGEIHAE,D,9/23/2022,9.960,10.340,9.960,0.000,64080712
BGEIHAE,D,9/26/2022,9.890,10.270,9.890,0.000,64074649
BGEIHAE,D,9/27/2022,9.830,10.200,9.830,0.000,63584833
BGEIHAE,D,9/28/2022,9.740,10.110,9.740,0.000,63574895
BGEIHAE,D,9/29/2022,9.760,10.130,9.760,0.000,63563714
BGEIHAE,D,9/30/2022,9.810,10.180,9.810,0.000,63515175
BGEIHAE,D,10/3/2022,9.790,10.160,9.790,0.000,63502067
BGEIHAE,D,10/6/2022,10.120,10.500,10.120,0.000,63495125
BGEIHAE,D,10/7/2022,9.890,10.270,9.890,0.000,63539285
BGEIHAE,D,10/10/2022,9.820,10.190,9.820,0.000,63539474
BGEIHAE,D,10/11/2022,9.690,10.060,9.690,0.000,63534566
BGEIHAE,D,10/12/2022,9.730,10.100,9.730,0.000,63534566
BGEIHAE,D,10/13/2022,9.580,9.940,9.580,0.000,63513006
BGEIHAE,D,10/14/2022,9.970,10.350,9.970,0.000,63464272
BGEIHAE,D,10/17/2022,10.000,10.380,10.000,0.000,63452073
BGEIHAE,D,10/18/2022,10.150,10.540,10.150,0.000,63456737
BGEIHAE,D,10/19/2022,9.980,10.360,9.980,0.000,63130611
BGEIHAE,D,10/20/2022,9.950,10.330,9.950,0.000,63099458
BGEIHAE,D,10/21/2022,9.910,10.290,9.910,0.000,63045593
BGEIHAE,D,10/24/2022,10.140,10.530,10.140,0.000,63027315
BGEIHAE,D,10/25/2022,10.250,10.640,10.250,0.000,63027315
BGEIHAE,D,10/27/2022,10.340,10.730,10.340,0.000,63015580
BGEIHAE,D,10/31/2022,10.370,10.760,10.370,0.000,62905707
BGEIHAE,D,11/2/2022,10.340,10.730,10.340,0.000,62845065
BGEIHAE,D,11/3/2022,10.060,10.440,10.060,0.000,62840393
BGEIHAE,D,11/4/2022,10.270,10.660,10.270,0.000,62780627
BGEIHAE,D,11/7/2022,10.290,10.680,10.290,0.000,62635961
BGEIHAE,D,11/8/2022,10.410,10.810,10.410,0.000,62640506
BGEIHAE,D,11/9/2022,10.400,10.800,10.400,0.000,62472886
BGEIHAE,D,11/10/2022,10.710,11.120,10.710,0.000,62487332
BGEIHAE,D,11/11/2022,10.840,11.250,10.840,0.000,62450332
BGEIHAE,D,11/14/2022,10.910,11.320,10.910,0.000,62412280
BGEIHAE,D,11/15/2022,11.000,11.420,11.000,0.000,62395949
BGEIHAE,D,11/16/2022,10.900,11.310,10.900,0.000,62361246
BGEIHAE,D,11/17/2022,10.740,11.150,10.740,0.000,62349546
BGEIHAE,D,11/18/2022,10.880,11.290,10.880,0.000,62350369
BGEIHAE,D,11/21/2022,10.880,11.290,10.880,0.000,62267082
BGEIHAE,D,11/22/2022,10.910,11.320,10.910,0.000,62232412
BGEIHAE,D,11/23/2022,11.040,11.460,11.040,0.000,62219469
BGEIHAE,D,11/24/2022,11.100,11.520,11.100,0.000,62331965
BGEIHAE,D,11/25/2022,11.090,11.510,11.090,0.000,62332244
BGEIHAE,D,11/28/2022,11.030,11.450,11.030,0.000,62310454
BGEIHAE,D,11/29/2022,10.990,11.410,10.990,0.000,62313501
BGEIHAE,D,11/30/2022,11.030,11.450,11.030,0.000,62294720
BGEIHAE,D,12/1/2022,11.350,11.780,11.350,0.000,62279659
BGEIHAE,D,12/2/2022,11.230,11.660,11.230,0.000,62279302
BGEIHAE,D,12/5/2022,11.230,11.660,11.230,0.000,62228276
BGEIHAE,D,12/6/2022,11.120,11.540,11.120,0.000,62209933
BGEIHAE,D,12/8/2022,11.060,11.480,11.060,0.000,62162895
BGEIHAE,D,12/12/2022,11.070,11.490,11.070,0.000,62196854
BGEIHAE,D,12/13/2022,11.410,11.840,11.410,0.000,62139969
BGEIHAE,D,12/14/2022,11.320,11.750,11.320,0.000,62100297
BGEIHAE,D,12/15/2022,11.010,11.430,11.010,0.000,62078618
BGEIHAE,D,12/16/2022,10.850,11.260,10.850,0.000,62076213
BGEIHAE,D,12/19/2022,10.800,11.210,10.800,0.000,62019842
BGEIHAE,D,12/20/2022,10.700,11.110,10.700,0.000,63212402
BGEIHAE,D,12/21/2022,10.780,11.190,10.780,0.000,63197371
BGEIHAE,D,12/23/2022,10.740,11.150,10.740,0.000,63188637
BGEIHAE,D,12/27/2022,10.790,11.200,10.790,0.000,63323519
BGEIHAE,D,12/28/2022,10.840,11.250,10.840,0.000,63365336
BGEIHAE,D,12/29/2022,10.820,11.230,10.820,0.000,63375700
BGEIHAE,D,12/30/2022,10.790,11.200,10.790,0.000,63347276
BGEIHAE,D,1/2/2023,10.820,11.230,10.820,0.000,63332849
BGEIHAE,D,1/5/2023,10.920,11.330,10.920,0.000,63349868
BGEIHAE,D,1/6/2023,10.910,11.320,10.910,0.000,63786844
BGEIHAE,D,1/9/2023,11.200,11.630,11.200,0.000,63785246
BGEIHAE,D,1/10/2023,11.150,11.570,11.150,0.000,63784424
BGEIHAE,D,1/11/2023,11.220,11.650,11.220,0.000,63753897
BGEIHAE,D,1/12/2023,11.250,11.680,11.250,0.000,63734791
BGEIHAE,D,1/13/2023,11.350,11.780,11.350,0.000,63666283
BGEIHAE,D,1/16/2023,11.420,11.850,11.420,0.000,63601811
BGEIHAE,D,1/17/2023,11.420,11.850,11.420,0.000,63577472
BGEIHAE,D,1/18/2023,11.470,11.910,11.470,0.000,63579053
BGEIHAE,D,1/19/2023,11.230,11.660,11.230,0.000,63580638
BGEIHAE,D,1/20/2023,11.270,11.700,11.270,0.000,63555372
BGEIHAE,D,1/23/2023,11.370,11.800,11.370,0.000,63541017
BGEIHAE,D,1/24/2023,11.330,11.760,11.330,0.000,63508729
BGEIHAE,D,1/25/2023,11.290,11.720,11.290,0.000,63478254
BGEIHAE,D,1/26/2023,11.430,11.860,11.430,0.000,63480895
BGEIHAE,D,1/30/2023,11.500,11.940,11.500,0.000,63485211
BGEIHAE,D,1/31/2023,11.440,11.870,11.440,0.000,63502942
BGEIHAE,D,2/1/2023,11.530,11.970,11.530,0.000,63524366
BGEIHAE,D,2/2/2023,11.640,12.080,11.640,0.000,63520343
BGEIHAE,D,2/3/2023,11.590,12.030,11.590,0.000,63603238
BGEIHAE,D,2/6/2023,11.480,11.920,11.480,0.000,63514187
BGEIHAE,D,2/7/2023,11.410,11.840,11.410,0.000,63366650
BGEIHAE,D,2/8/2023,11.570,12.010,11.570,0.000,63315079
BGEIHAE,D,2/9/2023,11.570,12.010,11.570,0.000,63293265
BGEIHAE,D,2/10/2023,11.380,11.810,11.380,0.000,63315505
BGEIHAE,D,2/13/2023,11.460,11.900,11.460,0.000,63233947
BGEIHAE,D,2/14/2023,11.550,11.990,11.550,0.000,63185819
BGEIHAE,D,2/15/2023,11.440,11.870,11.440,0.000,63133108
BGEIHAE,D,2/16/2023,11.400,11.830,11.400,0.000,63104659
BGEIHAE,D,2/17/2023,11.380,11.810,11.380,0.000,63148842
BGEIHAE,D,2/20/2023,11.450,11.890,11.450,0.000,63141870
BGEIHAE,D,2/21/2023,11.340,11.770,11.340,0.000,63134439
BGEIHAE,D,2/22/2023,11.310,11.740,11.310,0.000,63094977
BGEIHAE,D,2/24/2023,11.150,11.570,11.150,0.000,63032400
BGEIHAE,D,3/1/2023,11.260,11.690,11.260,0.000,62972893
BGEIHAE,D,3/3/2023,11.280,11.710,11.280,0.000,62847572
BGEIHAE,D,3/6/2023,11.360,11.790,11.360,0.000,62810620
BGEIHAE,D,3/7/2023,11.310,11.740,11.310,0.000,62790466
BGEIHAE,D,3/8/2023,11.130,11.550,11.130,0.000,62785295
BGEIHAE,D,3/9/2023,11.150,11.570,11.150,0.000,62764581
BGEIHAE,D,3/10/2023,10.920,11.330,10.920,0.000,62746789
BGEIHAE,D,3/15/2023,10.670,11.080,10.670,0.000,62734387
BGEIHAE,D,3/16/2023,10.780,11.190,10.780,0.000,62809418
BGEIHAE,D,3/17/2023,10.750,11.160,10.750,0.000,62828672
BGEIHAE,D,3/20/2023,10.830,11.240,10.830,0.000,62802703
BGEIHAE,D,3/21/2023,10.950,11.370,10.950,0.000,62794416
BGEIHAE,D,3/22/2023,11.040,11.460,11.040,0.000,62737492
BGEIHAE,D,3/24/2023,10.930,11.350,10.930,0.000,62769823
BGEIHAE,D,3/27/2023,11.080,11.500,11.080,0.000,62736523
BGEIHAE,D,3/28/2023,11.070,11.490,11.070,0.000,62722127
BGEIHAE,D,3/29/2023,11.190,11.620,11.190,0.000,62696232
BGEIHAE,D,3/30/2023,11.310,11.740,11.310,0.000,62682247
BGEIHAE,D,3/31/2023,11.330,11.760,11.330,0.000,62680727
BGEIHAE,D,4/3/2023,11.370,11.800,11.370,0.000,62678852
BGEIHAE,D,4/4/2023,11.410,11.840,11.410,0.000,62660684
BGEIHAE,D,4/5/2023,11.380,11.810,11.380,0.000,62607691
BGEIHAE,D,4/6/2023,11.340,11.770,11.340,0.000,62588747
BGEIHAE,D,4/14/2023,11.560,12.000,11.560,0.000,62470952
BGEIHAE,D,4/17/2023,11.490,11.930,11.490,0.000,62470496
BGEIHAE,D,4/18/2023,11.540,11.980,11.540,0.000,62439356
BGEIHAE,D,4/19/2023,11.520,11.960,11.520,0.000,62386292
BGEIHAE,D,4/21/2023,11.530,11.970,11.530,0.000,62285800
BGEIHAE,D,4/24/2023,11.600,12.040,11.600,0.000,62239445
BGEIHAE,D,4/26/2023,11.450,11.890,11.450,0.000,62203197
BGEIHAE,D,4/28/2023,11.570,12.010,11.570,0.000,62219862
BGEIHAE,D,5/2/2023,11.530,11.970,11.530,0.000,62256571
BGEIHAE,D,5/3/2023,11.550,11.990,11.550,0.000,62168185
BGEIHAE,D,5/4/2023,11.440,11.870,11.440,0.000,62284397
BGEIHAE,D,5/5/2023,11.510,11.950,11.510,0.000,62247723
BGEIHAE,D,5/8/2023,11.560,12.000,11.560,0.000,62255329
BGEIHAE,D,5/10/2023,11.480,11.920,11.480,0.000,62191976
BGEIHAE,D,5/11/2023,11.370,11.800,11.370,0.000,62136668
BGEIHAE,D,5/12/2023,11.420,11.850,11.420,0.000,62146619
BGEIHAE,D,5/15/2023,11.420,11.850,11.420,0.000,62127176
BGEIHAE,D,5/16/2023,11.410,11.840,11.410,0.000,62350701
BGEIHAE,D,5/17/2023,11.330,11.760,11.330,0.000,62318935
BGEIHAE,D,5/19/2023,11.520,11.960,11.520,0.000,62285723
BGEIHAE,D,5/22/2023,11.490,11.930,11.490,0.000,62053640
BGEIHAE,D,5/23/2023,11.460,11.900,11.460,0.000,62039288
BGEIHAE,D,5/24/2023,11.250,11.680,11.250,0.000,62040141
BGEIHAE,D,5/25/2023,11.160,11.580,11.160,0.000,62020952
BGEIHAE,D,5/26/2023,11.260,11.690,11.260,0.000,61991472
BGEIHAE,D,5/30/2023,11.290,11.720,11.290,0.000,61982633
BGEIHAE,D,5/31/2023,11.160,11.580,11.160,0.000,61948530
BGEIHAE,D,6/2/2023,11.350,11.780,11.350,0.000,61910405
BGEIHAE,D,6/5/2023,11.390,11.820,11.390,0.000,61985778
BGEIHAE,D,6/6/2023,11.400,11.830,11.400,0.000,61965971
BGEIHAE,D,6/7/2023,11.460,11.900,11.460,0.000,61972141
BGEIHAE,D,6/8/2023,11.380,11.810,11.380,0.000,61955974
BGEIHAE,D,6/9/2023,11.400,11.830,11.400,0.000,61962007
BGEIHAE,D,6/12/2023,11.410,11.840,11.410,0.000,61895130
BGEIHAE,D,6/13/2023,11.500,11.940,11.500,0.000,61868871
BGEIHAE,D,6/14/2023,11.550,11.990,11.550,0.000,61859427
BGEIHAE,D,6/15/2023,11.560,12.000,11.560,0.000,61793974
BGEIHAE,D,6/19/2023,11.600,12.040,11.600,0.000,61758378
BGEIHAE,D,6/20/2023,11.410,11.840,11.410,0.000,61691548
BGEIHAE,D,6/22/2023,11.350,11.780,11.350,0.000,61316158
BGEIHAE,D,6/26/2023,11.270,11.700,11.270,0.000,61269559
BGEIHAE,D,6/27/2023,11.280,11.710,11.280,0.000,61245672
BGEIHAE,D,6/28/2023,11.330,11.760,11.330,0.000,61229767
BGEIHAE,D,6/29/2023,11.310,11.740,11.310,0.000,61204347
BGEIHAE,D,6/30/2023,11.450,11.890,11.450,0.000,61184423
BGEIHAE,D,7/3/2023,11.420,11.850,11.420,0.000,61187856
BGEIHAE,D,7/4/2023,11.450,11.890,11.450,0.000,61213735
BGEIHAE,D,7/5/2023,11.380,11.810,11.380,0.000,61197486
BGEIHAE,D,7/6/2023,11.230,11.660,11.230,0.000,61182394
BGEIHAE,D,7/7/2023,11.260,11.690,11.260,0.000,61162911
BGEIHAE,D,7/10/2023,11.310,11.740,11.310,0.000,61154719
BGEIHAE,D,7/11/2023,11.330,11.760,11.330,0.000,61147887
BGEIHAE,D,7/12/2023,11.500,11.940,11.500,0.000,61164330
BGEIHAE,D,7/13/2023,11.580,12.020,11.580,0.000,60459223
BGEIHAE,D,7/14/2023,11.630,12.070,11.630,0.000,60543862
BGEIHAE,D,7/17/2023,11.580,12.020,11.580,0.000,60358467
BGEIHAE,D,7/19/2023,11.760,12.210,11.760,0.000,60314597
BGEIHAE,D,7/20/2023,11.750,12.200,11.750,0.000,60300708
BGEIHAE,D,7/21/2023,11.700,12.140,11.700,0.000,60305893
BGEIHAE,D,7/24/2023,11.700,12.140,11.700,0.000,60292432
BGEIHAE,D,7/25/2023,11.710,12.150,11.710,0.000,60277744
BGEIHAE,D,7/26/2023,11.660,12.100,11.660,0.000,59982528
BGEIHAE,D,7/27/2023,11.780,12.230,11.780,0.000,59991624
BGEIHAE,D,7/28/2023,11.770,12.220,11.770,0.000,59985503
BGEIHAE,D,7/31/2023,11.780,12.230,11.780,0.000,59989120
BGEIHAE,D,8/1/2023,11.730,12.180,11.730,0.000,59952629
BGEIHAE,D,8/2/2023,11.620,12.060,11.620,0.000,59350850
BGEIHAE,D,8/3/2023,11.500,11.940,11.500,0.000,59351318
BGEIHAE,D,8/4/2023,11.530,11.970,11.530,0.000,59346633
BGEIHAE,D,8/7/2023,11.520,11.960,11.520,0.000,58755081
BGEIHAE,D,8/8/2023,11.450,11.890,11.450,0.000,58756816
BGEIHAE,D,8/9/2023,11.530,11.970,11.530,0.000,58749721
BGEIHAE,D,8/10/2023,11.610,12.050,11.610,0.000,58739920
BGEIHAE,D,8/14/2023,11.420,11.850,11.420,0.000,58693630
BGEIHAE,D,8/16/2023,11.340,11.770,11.340,0.000,58647687
BGEIHAE,D,8/17/2023,11.280,11.710,11.280,0.000,58608059
BGEIHAE,D,8/18/2023,11.150,11.570,11.150,0.000,58641737
BGEIHAE,D,8/21/2023,11.200,11.630,11.200,0.000,58638510
BGEIHAE,D,8/22/2023,11.210,11.640,11.210,0.000,58647116
BGEIHAE,D,8/23/2023,11.220,11.650,11.220,0.000,58621395
BGEIHAE,D,8/24/2023,11.310,11.740,11.310,0.000,58628151
BGEIHAE,D,8/25/2023,11.200,11.630,11.200,0.000,58662610
BGEIHAE,D,8/28/2023,11.280,11.710,11.280,0.000,58627050
BGEIHAE,D,8/29/2023,11.330,11.760,11.330,0.000,58633358
BGEIHAE,D,8/30/2023,11.470,11.910,11.470,0.000,58630532
BGEIHAE,D,8/31/2023,11.420,11.850,11.420,0.000,58610904
BGEIHAE,D,9/1/2023,11.390,11.820,11.390,0.000,58610904
BGEIHAE,D,9/4/2023,11.370,11.800,11.370,0.000,58602232
BGEIHAE,D,9/5/2023,11.310,11.740,11.310,0.000,58586399
BGEIHAE,D,9/6/2023,11.220,11.650,11.220,0.000,58469301
BGEIHAE,D,9/7/2023,11.180,11.600,11.180,0.000,58460958
BGEIHAE,D,9/8/2023,11.200,11.630,11.200,0.000,58501581
BGEIHAE,D,9/11/2023,11.240,11.670,11.240,0.000,58499544
BGEIHAE,D,9/12/2023,11.200,11.630,11.200,0.000,58475781
BGEIHAE,D,9/13/2023,11.190,11.620,11.190,0.000,58430620
BGEIHAE,D,9/14/2023,11.250,11.680,11.250,0.000,58488365
BGEIHAE,D,9/15/2023,11.300,11.730,11.300,0.000,58487064
BGEIHAE,D,9/18/2023,11.150,11.570,11.150,0.000,58466580
BGEIHAE,D,9/19/2023,11.150,11.570,11.150,0.000,58389146
BGEIHAE,D,9/20/2023,11.180,11.600,11.180,0.000,58395327
BGEIHAE,D,9/21/2023,11.010,11.430,11.010,0.000,58410244
BGEIHAE,D,9/22/2023,10.970,11.390,10.970,0.000,58393630
BGEIHAE,D,9/25/2023,10.910,11.320,10.910,0.000,58383867
BGEIHAE,D,9/26/2023,10.860,11.270,10.860,0.000,58345806
BGEIHAE,D,9/27/2023,10.810,11.220,10.810,0.000,58358522
BGEIHAE,D,9/28/2023,10.800,11.210,10.800,0.000,58353929
BGEIHAE,D,9/29/2023,10.900,11.310,10.900,0.000,58384348
BGEIHAE,D,10/2/2023,10.740,11.150,10.740,0.000,58350027
BGEIHAE,D,10/4/2023,10.660,11.070,10.660,0.000,58318408
BGEIHAE,D,10/5/2023,10.730,11.140,10.730,0.000,58294074
BGEIHAE,D,10/6/2023,10.670,11.080,10.670,0.000,58284181
BGEIHAE,D,10/9/2023,10.810,11.220,10.810,0.000,58274580
BGEIHAE,D,10/10/2023,10.920,11.330,10.920,0.000,58272234
BGEIHAE,D,10/11/2023,10.980,11.400,10.980,0.000,58408783
BGEIHAE,D,10/12/2023,10.940,11.360,10.940,0.000,58406376
BGEIHAE,D,10/13/2023,10.940,11.360,10.940,0.000,58307107
BGEIHAE,D,10/16/2023,10.890,11.300,10.890,0.000,58200942
BGEIHAE,D,10/17/2023,10.870,11.280,10.870,0.000,58203046
BGEIHAE,D,10/18/2023,10.840,11.250,10.840,0.000,58194171
BGEIHAE,D,10/19/2023,10.760,11.170,10.760,0.000,58127006
BGEIHAE,D,10/20/2023,10.630,11.030,10.630,0.000,57971195
BGEIHAE,D,10/23/2023,10.550,10.950,10.550,0.000,58080186
BGEIHAE,D,10/24/2023,10.580,10.980,10.580,0.000,58061820
BGEIHAE,D,10/25/2023,10.530,10.930,10.530,0.000,57992903
BGEIHAE,D,10/26/2023,10.530,10.930,10.530,0.000,57968743
BGEIHAE,D,10/27/2023,10.420,10.820,10.420,0.000,57963971
BGEIHAE,D,10/30/2023,10.460,10.860,10.460,0.000,57942753
BGEIHAE,D,10/31/2023,10.510,10.910,10.510,0.000,57927277
BGEIHAE,D,11/2/2023,10.800,11.210,10.800,0.000,57884657
BGEIHAE,D,11/3/2023,10.880,11.290,10.880,0.000,57850728
BGEIHAE,D,11/7/2023,10.900,11.310,10.900,0.000,57428360
BGEIHAE,D,11/8/2023,10.940,11.360,10.940,0.000,57429956
BGEIHAE,D,11/9/2023,10.960,11.380,10.960,0.000,57392545
BGEIHAE,D,11/10/2023,10.860,11.270,10.860,0.000,57379492
BGEIHAE,D,11/13/2023,10.940,11.360,10.940,0.000,57100394
BGEIHAE,D,11/14/2023,11.120,11.540,11.120,0.000,57181249
BGEIHAE,D,11/15/2023,11.170,11.590,11.170,0.000,57162922
BGEIHAE,D,11/16/2023,11.190,11.620,11.190,0.000,57144318
BGEIHAE,D,11/17/2023,11.220,11.650,11.220,0.000,57127662
BGEIHAE,D,11/20/2023,11.260,11.690,11.260,0.000,57086116
BGEIHAE,D,11/21/2023,11.300,11.730,11.300,0.000,57014615
BGEIHAE,D,11/22/2023,11.300,11.730,11.300,0.000,57022229
BGEIHAE,D,11/23/2023,11.330,11.760,11.330,0.000,57103225
BGEIHAE,D,11/24/2023,11.360,11.790,11.360,0.000,57082828
BGEIHAE,D,11/27/2023,11.330,11.760,11.330,0.000,57082255
BGEIHAE,D,11/28/2023,11.310,11.740,11.310,0.000,57061643
BGEIHAE,D,11/30/2023,11.330,11.760,11.330,0.000,57016320
BGEIHAE,D,12/1/2023,11.400,11.830,11.400,0.000,57017409
BGEIHAE,D,12/4/2023,11.430,11.860,11.430,0.000,57050390
BGEIHAE,D,12/5/2023,11.410,11.840,11.410,0.000,57021757
BGEIHAE,D,12/6/2023,11.460,11.900,11.460,0.000,56994571
BGEIHAE,D,12/7/2023,11.400,11.830,11.400,0.000,56944563
BGEIHAE,D,12/8/2023,11.460,11.900,11.460,0.000,56940134
BGEIHAE,D,12/11/2023,11.500,11.940,11.500,0.000,56914202
BGEIHAE,D,12/12/2023,11.480,11.920,11.480,0.000,56922993
BGEIHAE,D,12/13/2023,11.530,11.970,11.530,0.000,56880385
BGEIHAE,D,12/14/2023,11.760,12.210,11.760,0.000,56878813
BGEIHAE,D,12/15/2023,11.690,12.130,11.690,0.000,56876332
BGEIHAE,D,12/18/2023,11.710,12.150,11.710,0.000,56916399
BGEIHAE,D,12/19/2023,11.750,12.200,11.750,0.000,56873760
BGEIHAE,D,12/20/2023,11.690,12.130,11.690,0.000,56848118
BGEIHAE,D,12/21/2023,11.630,12.070,11.630,0.000,56804700
BGEIHAE,D,12/22/2023,11.720,12.170,11.720,0.000,56790905
BGEIHAE,D,12/27/2023,11.770,12.220,11.770,0.000,56743464
BGEIHAE,D,12/28/2023,11.820,12.270,11.820,0.000,56712952
BGEIHAE,D,12/29/2023,11.810,12.260,11.810,0.000,56687026
BGEIHAE,D,1/2/2024,11.720,12.280,11.720,0.000,56683783
BGEIHAE,D,1/3/2024,11.640,12.200,11.640,0.000,56563892
BGEIHAE,D,1/4/2024,11.650,12.210,11.650,0.000,56546817
BGEIHAE,D,1/5/2024,11.650,12.210,11.650,0.000,56532945
BGEIHAE,D,1/8/2024,11.660,12.220,11.660,0.000,56505431
BGEIHAE,D,1/9/2024,11.660,12.220,11.660,0.000,56495001
BGEIHAE,D,1/10/2024,11.670,12.230,11.670,0.000,56468602
BGEIHAE,D,1/11/2024,11.680,12.240,11.680,0.000,56474751
BGEIHAE,D,1/12/2024,11.690,12.250,11.690,0.000,56453491
BGEIHAE,D,1/15/2024,11.650,12.210,11.650,0.000,56442457
BGEIHAE,D,1/16/2024,11.550,12.100,11.550,0.000,56502125
BGEIHAE,D,1/17/2024,11.480,12.030,11.480,0.000,56489504
BGEIHAE,D,1/18/2024,11.510,12.060,11.510,0.000,56413636
BGEIHAE,D,1/19/2024,11.610,12.170,11.610,0.000,56394835
BGEIHAE,D,1/22/2024,11.710,12.270,11.710,0.000,56345868
BGEIHAE,D,1/23/2024,11.680,12.240,11.680,0.000,56333925
BGEIHAE,D,1/24/2024,11.760,12.320,11.760,0.000,56337834
BGEIHAE,D,1/25/2024,11.750,12.310,11.750,0.000,56320099
BGEIHAE,D,1/26/2024,11.840,12.410,11.840,0.000,56284657
BGEIHAE,D,1/29/2024,11.840,12.410,11.840,0.000,56282728
BGEIHAE,D,1/30/2024,11.860,12.430,11.860,0.000,56225794
BGEIHAE,D,1/31/2024,11.880,12.450,11.880,0.000,56287336
BGEIHAE,D,2/1/2024,11.750,12.310,11.750,0.000,56251807
BGEIHAE,D,2/2/2024,11.790,12.360,11.790,0.000,56238825
BGEIHAE,D,2/5/2024,11.790,12.360,11.790,0.000,56140313
BGEIHAE,D,2/6/2024,11.800,12.370,11.800,0.000,56112857
BGEIHAE,D,2/7/2024,11.850,12.420,11.850,0.000,56193812
BGEIHAE,D,2/8/2024,11.830,12.400,11.830,0.000,56160396
BGEIHAE,D,2/12/2024,11.890,12.460,11.890,0.000,56144417
BGEIHAE,D,2/13/2024,11.720,12.280,11.720,0.000,56143007
BGEIHAE,D,2/14/2024,11.760,12.320,11.760,0.000,56094550
BGEIHAE,D,2/15/2024,11.900,12.470,11.900,0.000,56071750
BGEIHAE,D,2/16/2024,11.930,12.500,11.930,0.000,56298580
BGEIHAE,D,2/19/2024,11.960,12.530,11.960,0.000,56240883
BGEIHAE,D,2/20/2024,11.980,12.560,11.980,0.000,56226111
BGEIHAE,D,2/21/2024,11.950,12.520,11.950,0.000,56176480
BGEIHAE,D,2/22/2024,12.060,12.640,12.060,0.000,56162329
BGEIHAE,D,2/23/2024,12.150,12.730,12.150,0.000,56157404
BGEIHAE,D,2/26/2024,12.150,12.730,12.150,0.000,56127523
BGEIHAE,D,2/27/2024,12.090,12.670,12.090,0.000,56117336
BGEIHAE,D,2/28/2024,12.050,12.630,12.050,0.000,56104069
BGEIHAE,D,2/29/2024,12.070,12.650,12.070,0.000,56069074
BGEIHAE,D,3/1/2024,12.020,12.600,12.020,0.000,56175925
BGEIHAE,D,3/4/2024,12.120,12.700,12.120,0.000,56229324
BGEIHAE,D,3/6/2024,12.120,12.700,12.120,0.000,56160009
BGEIHAE,D,3/7/2024,12.250,12.840,12.250,0.000,56123472
BGEIHAE,D,3/8/2024,12.310,12.900,12.310,0.000,56119272
BGEIHAE,D,3/11/2024,12.190,12.780,12.190,0.000,56073582
BGEIHAE,D,3/13/2024,12.360,12.950,12.360,0.000,55921460
BGEIHAE,D,3/15/2024,12.270,12.860,12.270,0.000,55891240
BGEIHAE,D,3/18/2024,12.250,12.840,12.250,0.000,55882331
BGEIHAE,D,3/19/2024,12.200,12.790,12.200,0.000,55840103
BGEIHAE,D,3/22/2024,12.260,12.850,12.260,0.000,55634614
BGEIHAE,D,3/25/2024,12.230,12.820,12.230,0.000,55579686
BGEIHAE,D,3/26/2024,12.210,12.800,12.210,0.000,55565118
BGEIHAE,D,3/27/2024,12.210,12.800,12.210,0.000,55542364
BGEIHAE,D,3/28/2024,12.260,12.850,12.260,0.000,55523100
BGEIHAE,D,4/2/2024,12.110,12.690,12.110,0.000,55519106
BGEIHAE,D,4/3/2024,12.100,12.680,12.100,0.000,55516981
BGEIHAE,D,4/4/2024,12.200,12.790,12.200,0.000,55488648
BGEIHAE,D,4/5/2024,12.020,12.600,12.020,0.000,55460422
BGEIHAE,D,4/8/2024,12.090,12.670,12.090,0.000,55403099
BGEIHAE,D,4/9/2024,12.110,12.690,12.110,0.000,55351343
BGEIHAE,D,4/10/2024,11.980,12.560,11.980,0.000,55326927
BGEIHAE,D,4/11/2024,11.990,12.570,11.990,0.000,55436076
BGEIHAE,D,4/12/2024,11.930,12.500,11.930,0.000,55415758
BGEIHAE,D,4/15/2024,11.970,12.540,11.970,0.000,55276864
BGEIHAE,D,4/16/2024,11.740,12.300,11.740,0.000,55192405
BGEIHAE,D,4/17/2024,11.820,12.390,11.820,0.000,55185308
BGEIHAE,D,4/18/2024,11.770,12.330,11.770,0.000,55179110
BGEIHAE,D,4/19/2024,11.750,12.310,11.750,0.000,55042476
BGEIHAE,D,4/24/2024,11.950,12.520,11.950,0.000,54852182
BGEIHAE,D,4/25/2024,11.830,12.400,11.830,0.000,54920645
BGEIHAE,D,4/26/2024,11.960,12.530,11.960,0.000,54927604
BGEIHAE,D,4/29/2024,11.960,12.530,11.960,0.000,54911009
BGEIHAE,D,4/30/2024,11.920,12.490,11.920,0.000,54873029
BGEIHAE,D,5/6/2024,11.980,12.560,11.980,0.000,54823042
BGEIHAE,D,5/7/2024,12.090,12.670,12.090,0.000,54696655
BGEIHAE,D,5/8/2024,12.110,12.690,12.110,0.000,54696083
BGEIHAE,D,5/10/2024,12.250,12.840,12.250,0.000,54678487
BGEIHAE,D,5/13/2024,12.280,12.870,12.280,0.000,54611974
BGEIHAE,D,5/14/2024,12.290,12.880,12.290,0.000,54707157
BGEIHAE,D,5/15/2024,12.370,12.960,12.370,0.000,54675408
BGEIHAE,D,5/16/2024,12.400,13.000,12.400,0.000,54605232
BGEIHAE,D,5/17/2024,12.390,12.980,12.390,0.000,54604006
BGEIHAE,D,5/21/2024,12.380,12.970,12.380,0.000,54618006
BGEIHAE,D,5/22/2024,12.380,12.970,12.380,0.000,54606825
BGEIHAE,D,5/23/2024,12.320,12.910,12.320,0.000,54594566
BGEIHAE,D,5/24/2024,12.260,12.850,12.260,0.000,54563326
BGEIHAE,D,5/27/2024,12.270,12.860,12.270,0.000,54552779
BGEIHAE,D,5/28/2024,12.210,12.800,12.210,0.000,54619379
BGEIHAE,D,5/29/2024,12.060,12.640,12.060,0.000,54600973
BGEIHAE,D,5/30/2024,12.020,12.600,12.020,0.000,54608566
BGEIHAE,D,5/31/2024,12.070,12.650,12.070,0.000,54576337
BGEIHAE,D,6/3/2024,12.160,12.740,12.160,0.000,54556288
BGEIHAE,D,6/4/2024,12.140,12.720,12.140,0.000,54616098
BGEIHAE,D,6/5/2024,12.220,12.810,12.220,0.000,54602184
BGEIHAE,D,6/6/2024,12.350,12.940,12.350,0.000,54702047
BGEIHAE,D,6/7/2024,12.300,12.890,12.300,0.000,54670214
BGEIHAE,D,6/10/2024,12.210,12.800,12.210,0.000,54668634
BGEIHAE,D,6/12/2024,12.410,13.010,12.410,0.000,54606059
BGEIHAE,D,6/13/2024,12.280,12.870,12.280,0.000,54507529
BGEIHAE,D,6/14/2024,12.210,12.800,12.210,0.000,54482659
BGEIHAE,D,6/17/2024,12.220,12.810,12.220,0.000,54470083
BGEIHAE,D,6/18/2024,12.330,12.920,12.330,0.000,54470873
BGEIHAE,D,6/19/2024,12.350,12.940,12.350,0.000,54461651
BGEIHAE,D,6/21/2024,12.260,12.850,12.260,0.000,54463378
BGEIHAE,D,6/24/2024,12.330,12.920,12.330,0.000,54473100
BGEIHAE,D,6/25/2024,12.310,12.900,12.310,0.000,54349954
BGEIHAE,D,6/26/2024,12.240,12.830,12.240,0.000,54359757
BGEIHAE,D,6/27/2024,12.260,12.850,12.260,0.000,54355896
BGEIHAE,D,6/28/2024,12.270,12.860,12.270,0.000,54338314
BGEIHAE,D,7/1/2024,12.300,12.890,12.300,0.000,54287330
BGEIHAE,D,7/2/2024,12.210,12.800,12.210,0.000,54273772
BGEIHAE,D,7/3/2024,12.330,12.920,12.330,0.000,54248297
BGEIHAE,D,7/4/2024,12.350,12.940,12.350,0.000,54276744
BGEIHAE,D,7/5/2024,12.340,12.930,12.340,0.000,54281916
BGEIHAE,D,7/8/2024,12.420,13.020,12.420,0.000,54221793
BGEIHAE,D,7/9/2024,12.360,12.950,12.360,0.000,54195373
BGEIHAE,D,7/10/2024,12.390,12.980,12.390,0.000,54302329
BGEIHAE,D,7/11/2024,12.540,13.140,12.540,0.000,54254149
BGEIHAE,D,7/12/2024,12.570,13.170,12.570,0.000,54170404
BGEIHAE,D,7/15/2024,12.620,13.230,12.620,0.000,54124235
BGEIHAE,D,7/16/2024,12.630,13.240,12.630,0.000,54164147
BGEIHAE,D,7/17/2024,12.660,13.270,12.660,0.000,54166095
BGEIHAE,D,7/18/2024,12.660,13.270,12.660,0.000,54139498
BGEIHAE,D,7/19/2024,12.510,13.110,12.510,0.000,54128389
BGEIHAE,D,7/22/2024,12.520,13.120,12.520,0.000,54132891
BGEIHAE,D,7/23/2024,12.530,13.130,12.530,0.000,54118446
BGEIHAE,D,7/24/2024,12.400,13.000,12.400,0.000,54109917
BGEIHAE,D,7/25/2024,12.340,12.930,12.340,0.000,54095380
BGEIHAE,D,7/26/2024,12.380,12.970,12.380,0.000,54111054
BGEIHAE,D,7/29/2024,12.440,13.040,12.440,0.000,54125743
BGEIHAE,D,7/30/2024,12.480,13.080,12.480,0.000,54123988
BGEIHAE,D,7/31/2024,12.500,13.100,12.500,0.000,54103808
BGEIHAE,D,8/1/2024,12.570,13.170,12.570,0.000,54108622
BGEIHAE,D,8/2/2024,12.300,12.890,12.300,0.000,54114981
BGEIHAE,D,8/5/2024,11.950,12.520,11.950,0.000,54072808
BGEIHAE,D,8/6/2024,12.050,12.630,12.050,0.000,54051424
BGEIHAE,D,8/7/2024,12.220,12.810,12.220,0.000,53953042
BGEIHAE,D,8/8/2024,12.140,12.720,12.140,0.000,53924621
BGEIHAE,D,8/9/2024,12.220,12.810,12.220,0.000,53913805
BGEIHAE,D,8/12/2024,12.250,12.840,12.250,0.000,53913968
BGEIHAE,D,8/14/2024,12.420,13.020,12.420,0.000,54007897
BGEIHAE,D,8/16/2024,12.550,13.150,12.550,0.000,54007897
BGEIHAE,D,8/19/2024,12.610,13.220,12.610,0.000,54038266
BGEIHAE,D,8/20/2024,12.670,13.280,12.670,0.000,54130089
BGEIHAE,D,8/21/2024,12.690,13.300,12.690,0.000,54112594
BGEIHAE,D,8/22/2024,12.720,13.330,12.720,0.000,54109942
BGEIHAE,D,8/23/2024,12.710,13.320,12.710,0.000,54109585
BGEIHAE,D,8/26/2024,12.810,13.420,12.810,0.000,54103069
BGEIHAE,D,8/27/2024,12.760,13.370,12.760,0.000,54025294
BGEIHAE,D,8/28/2024,12.790,13.400,12.790,0.000,54006782
BGEIHAE,D,8/29/2024,12.780,13.390,12.780,0.000,53992173
BGEIHAE,D,8/30/2024,12.820,13.440,12.820,0.000,53939927
BGEIHAE,D,9/2/2024,12.840,13.460,12.840,0.000,53934159
BGEIHAE,D,9/3/2024,12.780,13.390,12.780,0.000,53938308
BGEIHAE,D,9/4/2024,12.660,13.270,12.660,0.000,53912999
BGEIHAE,D,9/5/2024,12.620,13.230,12.620,0.000,53800820
BGEIHAE,D,9/6/2024,12.610,13.220,12.610,0.000,53793270
BGEIHAE,D,9/9/2024,12.530,13.130,12.530,0.000,53779646
BGEIHAE,D,9/10/2024,12.560,13.160,12.560,0.000,53774983
BGEIHAE,D,9/11/2024,12.470,13.070,12.470,0.000,53742408
BGEIHAE,D,9/12/2024,12.560,13.160,12.560,0.000,53570877
BGEIHAE,D,9/13/2024,12.740,13.350,12.740,0.000,53561923
BGEIHAE,D,9/16/2024,12.810,13.420,12.810,0.000,53529992
BGEIHAE,D,9/17/2024,12.830,13.450,12.830,0.000,53481679
BGEIHAE,D,9/18/2024,12.790,13.400,12.790,0.000,53376380
BGEIHAE,D,9/19/2024,12.900,13.520,12.900,0.000,53365468
BGEIHAE,D,9/20/2024,12.790,13.400,12.790,0.000,53286236
BGEIHAE,D,9/23/2024,12.820,13.440,12.820,0.000,53274982
BGEIHAE,D,9/24/2024,12.850,13.470,12.850,0.000,53280948
BGEIHAE,D,9/25/2024,12.870,13.490,12.870,0.000,53273019
BGEIHAE,D,9/26/2024,12.920,13.540,12.920,0.000,53230550
BGEIHAE,D,9/27/2024,12.960,13.580,12.960,0.000,53217053
BGEIHAE,D,9/30/2024,12.900,13.520,12.900,0.000,53227692
BGEIHAE,D,10/1/2024,12.850,13.470,12.850,0.000,53300856
BGEIHAE,D,10/3/2024,12.780,13.390,12.780,0.000,53311762
BGEIHAE,D,10/4/2024,12.820,13.440,12.820,0.000,53269828
BGEIHAE,D,10/7/2024,12.820,13.440,12.820,0.000,53246701
BGEIHAE,D,10/8/2024,12.780,13.390,12.780,0.000,53284836
BGEIHAE,D,10/9/2024,12.820,13.440,12.820,0.000,53175453
BGEIHAE,D,10/10/2024,12.810,13.420,12.810,0.000,53152488
BGEIHAE,D,10/11/2024,12.890,13.510,12.890,0.000,53138725
BGEIHAE,D,10/14/2024,12.980,13.600,12.980,0.000,53178371
BGEIHAE,D,10/15/2024,13.030,13.660,13.030,0.000,53172187
BGEIHAE,D,10/16/2024,12.940,13.560,12.940,0.000,53177908
BGEIHAE,D,10/17/2024,12.980,13.600,12.980,0.000,53173307
BGEIHAE,D,10/18/2024,12.980,13.600,12.980,0.000,53160154
BGEIHAE,D,10/21/2024,12.980,13.600,12.980,0.000,53158301
BGEIHAE,D,10/22/2024,12.830,13.450,12.830,0.000,53136572
BGEIHAE,D,10/23/2024,12.830,13.450,12.830,0.000,53003815
BGEIHAE,D,10/25/2024,12.810,13.420,12.810,0.000,52855605
BGEIHAE,D,10/28/2024,12.800,13.410,12.800,0.000,52903993
BGEIHAE,D,10/29/2024,12.760,13.370,12.760,0.000,52915447
BGEIHAE,D,10/30/2024,12.750,13.360,12.750,0.000,52893199
BGEIHAE,D,10/31/2024,12.550,13.150,12.550,0.000,52865864
BGEIHAE,D,11/4/2024,12.560,13.160,12.560,0.000,52875381
BGEIHAE,D,11/5/2024,12.550,13.150,12.550,0.000,52805387
BGEIHAE,D,11/6/2024,12.660,13.270,12.660,0.000,52794059
BGEIHAE,D,11/7/2024,12.810,13.420,12.810,0.000,52939964
BGEIHAE,D,11/8/2024,12.840,13.460,12.840,0.000,52906045
BGEIHAE,D,11/11/2024,12.860,13.480,12.860,0.000,52878535
BGEIHAE,D,11/12/2024,12.750,13.360,12.750,0.000,52861083
BGEIHAE,D,11/13/2024,12.680,13.290,12.680,0.000,52845602
BGEIHAE,D,11/14/2024,12.670,13.280,12.670,0.000,52832632
BGEIHAE,D,11/15/2024,12.500,13.100,12.500,0.000,52835166
BGEIHAE,D,11/18/2024,12.440,13.040,12.440,0.000,52824937
BGEIHAE,D,11/19/2024,12.430,13.030,12.430,0.000,52822481
BGEIHAE,D,11/20/2024,12.460,13.060,12.460,0.000,52816835
BGEIHAE,D,11/21/2024,12.500,13.100,12.500,0.000,52849196
BGEIHAE,D,11/22/2024,12.650,13.260,12.650,0.000,52840915