BGI2022Z,20220824,313.70,315.00,312.00,312.00,314.75,43,174
BGI2022Z,20220825,312.80,312.80,311.50,311.50,311.30,67,313
BGI2022Z,20220826,312.35,312.35,309.00,311.10,309.85,111,0
BGI2022Z,20220829,312.45,312.50,310.00,310.30,309.85,29,334
BGI2022Z,20220830,309.00,309.70,309.00,309.00,309.10,65,396
BGI2022Z,20220831,310.45,314.00,310.45,314.00,314.00,73,453
BGI2022Z,20220901,312.00,318.50,312.00,318.45,317.25,395,760
BGI2022Z,20220902,317.00,318.50,316.00,317.00,316.50,30,0
BGI2022Z,20220905,316.00,316.00,314.80,314.80,314.85,108,820
BGI2022Z,20220906,314.50,316.50,313.80,316.50,316.00,244,877
BGI2022Z,20220908,317.90,321.10,316.50,321.10,320.40,230,1048
BGI2022Z,20220909,320.75,323.50,320.00,322.60,323.00,302,1048
BGI2022Z,20220912,322.50,322.50,318.60,320.50,321.60,158,1009
BGI2022Z,20220913,320.45,320.50,317.00,317.00,317.00,480,954
BGI2022Z,20220914,316.00,317.80,315.65,316.00,316.00,185,980
BGI2022Z,20220915,315.90,317.10,315.50,316.50,319.05,17,984
BGI2022Z,20220916,317.60,317.60,315.50,315.55,318.65,15,984
BGI2022Z,20220919,315.45,315.95,314.65,315.50,317.25,22,996
BGI2022Z,20220920,315.15,317.00,315.00,315.90,317.35,57,1015
BGI2022Z,20220921,316.60,316.95,315.00,316.55,317.60,46,998
BGI2022Z,20220922,316.55,316.55,310.10,311.00,310.50,209,1215
BGI2022Z,20220923,310.80,315.30,308.90,313.55,313.55,435,0
BGI2022Z,20220926,314.10,314.50,311.75,314.50,313.15,85,1218
BGI2022Z,20220927,313.15,313.95,310.00,311.05,310.65,249,1250
BGI2022Z,20220928,310.15,310.15,304.25,305.75,305.75,331,1271
BGI2022Z,20220929,305.25,306.45,304.25,305.00,307.30,461,1473
BGI2022Z,20220930,306.95,307.75,305.80,306.45,306.45,205,0
BGI2022Z,20221003,306.95,306.95,304.20,304.40,304.65,93,1500
BGI2022Z,20221004,304.15,308.15,301.05,307.30,306.55,425,1601
BGI2022Z,20221005,308.00,308.00,304.00,304.65,304.70,533,1587
BGI2022Z,20221006,303.45,303.95,302.45,302.75,303.15,336,1778
BGI2022Z,20221007,303.00,303.10,300.35,302.15,301.80,507,0
BGI2022Z,20221010,303.00,304.00,292.00,299.45,299.30,872,1922
BGI2022Z,20221011,299.55,302.35,299.55,302.05,302.00,447,2168
BGI2022Z,20221013,299.90,302.05,298.50,299.90,299.35,223,2244
BGI2022Z,20221014,300.05,300.05,298.40,298.95,299.05,210,2244
BGI2022Z,20221017,298.40,299.40,296.05,296.50,296.50,433,2297
BGI2022Z,20221018,298.70,298.95,293.65,296.80,295.90,772,2566
BGI2022Z,20221019,295.90,297.65,289.00,289.55,289.55,1010,2826
BGI2022Z,20221020,289.40,290.95,280.65,286.05,290.00,1649,3306
BGI2022Z,20221021,286.10,288.05,281.80,283.70,283.90,739,0
BGI2022Z,20221024,284.25,284.90,281.50,284.00,283.60,645,3365
BGI2022Z,20221025,283.80,289.80,283.80,288.45,288.55,774,3138
BGI2022Z,20221026,288.50,288.50,284.05,286.70,287.20,725,3486
BGI2022Z,20221027,286.30,289.75,284.40,288.35,288.35,289,3288
BGI2022Z,20221028,288.35,292.15,287.60,290.00,290.35,799,3288
BGI2022Z,20221031,289.70,289.70,282.75,288.30,288.30,554,3392
BGI2022Z,20221101,285.95,291.45,285.65,287.50,287.85,792,3504
BGI2022Z,20221103,287.40,291.20,285.65,291.20,290.50,749,3456
BGI2022Z,20221104,291.50,295.50,290.10,295.30,295.05,1152,3747
BGI2022Z,20221107,296.00,297.50,292.90,294.70,294.85,835,3992
BGI2022Z,20221108,295.00,295.00,290.40,290.60,291.00,1217,3951
BGI2022Z,20221109,290.55,293.15,287.95,289.90,289.40,1574,4598
BGI2022Z,20221110,289.75,291.40,288.05,289.40,289.40,1084,5731
BGI2022Z,20221111,288.95,293.50,287.10,293.25,293.20,2356,0
BGI2022Z,20221114,293.90,301.35,292.35,300.60,300.75,1681,0
BGI2022Z,20221116,300.65,303.50,299.50,303.00,302.40,2677,6136
BGI2022Z,20221117,302.80,303.05,298.70,300.00,299.75,2657,7020
BGI2022Z,20221118,300.00,303.95,300.00,302.95,302.60,2202,7020
BGI2022Z,20221121,303.55,303.90,301.50,302.65,302.80,1107,7128
BGI2022Z,20221122,302.80,304.25,301.90,303.00,302.85,1086,7371
BGI2022Z,20221123,302.85,304.85,301.25,304.10,304.25,1767,7580
BGI2022Z,20221124,304.15,305.25,303.00,304.95,304.85,1365,7817
BGI2022Z,20221125,305.40,305.70,303.40,303.65,303.60,1098,0
BGI2022Z,20221128,303.80,304.70,302.80,304.00,304.00,472,7936
BGI2022Z,20221129,304.00,304.95,302.10,303.30,302.95,1117,8028
BGI2022Z,20221130,302.85,303.50,301.30,301.90,301.90,2765,8261
BGI2022Z,20221201,302.15,302.15,295.60,297.00,296.95,3093,7852
BGI2022Z,20221202,296.50,297.35,294.55,295.20,295.10,1769,7852
BGI2022Z,20221205,295.20,296.45,293.60,296.20,295.90,1109,7685
BGI2022Z,20221206,296.30,298.95,295.70,297.00,296.90,2336,7599
BGI2022Z,20221207,296.95,297.05,294.20,295.00,295.15,2066,7296
BGI2022Z,20221208,294.35,295.65,292.15,292.65,292.45,2289,6243
BGI2022Z,20221209,292.45,292.70,287.00,288.00,289.00,1937,0
BGI2022Z,20221212,288.85,291.90,288.50,290.95,290.85,1014,6089
BGI2022Z,20221213,290.95,292.40,290.35,291.00,290.80,1367,5700
BGI2022Z,20221214,291.00,291.10,289.60,290.00,290.05,1623,5295
BGI2022Z,20221215,289.60,291.00,289.10,290.70,290.65,1313,4800
BGI2022Z,20221216,290.70,293.50,290.15,293.00,292.70,1310,4800
BGI2022Z,20221219,292.95,294.60,292.45,293.85,293.50,921,4526
BGI2022Z,20221220,293.50,296.00,293.00,293.70,294.00,1379,4126
BGI2022Z,20221221,293.55,293.90,291.55,292.00,291.85,634,3904
BGI2022Z,20221222,291.05,292.50,290.00,291.00,291.00,540,3466
BGI2022Z,20221223,290.10,292.25,290.10,291.50,291.30,484,0
BGI2022Z,20221226,291.50,291.70,290.70,291.45,291.60,142,3398
BGI2022Z,20221227,291.70,293.00,291.70,292.05,292.10,341,3250
BGI2022Z,20221228,292.65,292.65,289.55,289.95,289.95,556,3109
BGI2022Z,20221229,290.00,291.40,288.50,290.00,290.00,527,0