"Open","High","Low","Close","Volume","Date","Emiten"
175,236,175,236,21835800,"2016-12-20","BOGA"
236,294,236,294,17664500,"2016-12-21","BOGA"
308,366,300,362,31188300,"2016-12-22","BOGA"
372,408,350,354,52796300,"2016-12-23","BOGA"
352,380,342,380,24989200,"2016-12-27","BOGA"
382,390,376,390,21186300,"2016-12-28","BOGA"
390,390,378,390,20592600,"2016-12-29","BOGA"
390,390,382,390,22593000,"2016-12-30","BOGA"
390,390,390,390,0,"2017-01-02","BOGA"
388,388,380,384,15406000,"2017-01-03","BOGA"
384,390,380,386,15244300,"2017-01-04","BOGA"
386,388,382,386,14907300,"2017-01-05","BOGA"
386,396,384,392,17561400,"2017-01-06","BOGA"
392,394,388,388,16182800,"2017-01-09","BOGA"
388,388,382,384,15375400,"2017-01-10","BOGA"
384,386,382,384,15688100,"2017-01-11","BOGA"
384,388,382,384,13492100,"2017-01-12","BOGA"
382,382,374,382,13160700,"2017-01-13","BOGA"
382,384,380,382,13190700,"2017-01-16","BOGA"
382,384,378,380,13406500,"2017-01-17","BOGA"
380,388,378,384,63524600,"2017-01-18","BOGA"
384,386,380,382,13055700,"2017-01-19","BOGA"
382,382,378,380,13308000,"2017-01-20","BOGA"
380,384,378,380,69703800,"2017-01-23","BOGA"
380,386,378,382,14031000,"2017-01-24","BOGA"
386,386,382,382,13654600,"2017-01-25","BOGA"
382,384,382,382,13560300,"2017-01-26","BOGA"
382,384,378,380,13039900,"2017-01-27","BOGA"
380,380,376,378,13289300,"2017-01-30","BOGA"
380,380,376,380,13372800,"2017-01-31","BOGA"
380,382,380,382,10981300,"2017-02-01","BOGA"
382,384,380,380,11951500,"2017-02-02","BOGA"
380,382,380,380,13181000,"2017-02-03","BOGA"
380,382,376,378,14649800,"2017-02-06","BOGA"
378,378,374,376,11676000,"2017-02-07","BOGA"
376,378,374,374,10241900,"2017-02-08","BOGA"
374,376,372,374,13149400,"2017-02-09","BOGA"
374,376,372,376,10339400,"2017-02-10","BOGA"
376,378,374,376,12632700,"2017-02-13","BOGA"
376,376,374,374,10251400,"2017-02-14","BOGA"
374,374,374,374,0,"2017-02-15","BOGA"
374,374,366,368,12766500,"2017-02-16","BOGA"
368,368,364,364,10097700,"2017-02-17","BOGA"
364,366,362,364,11708100,"2017-02-20","BOGA"
364,364,360,360,10623200,"2017-02-21","BOGA"
360,360,358,358,11086600,"2017-02-22","BOGA"
358,358,356,356,10264700,"2017-02-23","BOGA"
356,358,356,358,10528800,"2017-02-24","BOGA"
358,358,356,358,10350000,"2017-02-27","BOGA"
358,362,358,360,10366900,"2017-02-28","BOGA"
360,364,360,362,10556000,"2017-03-01","BOGA"
362,366,362,366,10164400,"2017-03-02","BOGA"
366,368,362,362,10215400,"2017-03-03","BOGA"
362,366,360,362,11274100,"2017-03-06","BOGA"
362,362,358,358,10430300,"2017-03-07","BOGA"
358,360,356,356,10544900,"2017-03-08","BOGA"
352,356,352,352,8868700,"2017-03-09","BOGA"
352,352,348,348,10311700,"2017-03-10","BOGA"
348,352,336,352,11574500,"2017-03-13","BOGA"
352,360,352,360,10457500,"2017-03-14","BOGA"
360,360,358,358,10337300,"2017-03-15","BOGA"
358,362,356,362,10783000,"2017-03-16","BOGA"
362,362,360,360,10555600,"2017-03-17","BOGA"
360,360,356,360,10729200,"2017-03-20","BOGA"
360,362,358,362,10466100,"2017-03-21","BOGA"
362,362,360,362,10356500,"2017-03-22","BOGA"
362,364,360,364,10875600,"2017-03-23","BOGA"
364,364,362,362,10305800,"2017-03-24","BOGA"
360,360,356,360,10309200,"2017-03-27","BOGA"
360,366,360,366,11462300,"2017-03-29","BOGA"
364,366,364,364,10220400,"2017-03-30","BOGA"
364,370,362,368,10742600,"2017-03-31","BOGA"
368,370,366,370,10092300,"2017-04-03","BOGA"
370,374,368,374,11211700,"2017-04-04","BOGA"
NA,NA,NA,NA,NA,"2017-04-05","BOGA"
370,370,368,370,10220900,"2017-04-06","BOGA"
370,370,364,366,10523200,"2017-04-07","BOGA"
366,366,362,364,10244100,"2017-04-10","BOGA"
364,366,362,364,72118300,"2017-04-11","BOGA"
364,366,362,364,10404900,"2017-04-12","BOGA"
362,364,360,364,10246500,"2017-04-13","BOGA"
364,364,360,364,10326400,"2017-04-17","BOGA"
364,368,362,368,11245900,"2017-04-18","BOGA"
368,368,368,368,0,"2017-04-19","BOGA"
368,368,366,366,10520400,"2017-04-20","BOGA"
366,368,366,368,10517400,"2017-04-21","BOGA"
368,368,366,366,10295800,"2017-04-25","BOGA"
366,368,364,364,10613200,"2017-04-26","BOGA"
364,364,360,362,10112100,"2017-04-27","BOGA"
362,364,360,364,10627000,"2017-04-28","BOGA"
364,366,362,366,10217500,"2017-05-02","BOGA"
366,366,364,366,10199000,"2017-05-03","BOGA"
366,368,366,368,10315200,"2017-05-04","BOGA"
368,372,366,372,10326100,"2017-05-05","BOGA"
372,374,370,374,10231500,"2017-05-08","BOGA"
374,374,366,368,10504000,"2017-05-09","BOGA"
368,368,364,364,10241100,"2017-05-10","BOGA"
364,366,362,366,10570500,"2017-05-12","BOGA"
366,368,364,366,10120000,"2017-05-15","BOGA"
366,366,364,366,10222600,"2017-05-16","BOGA"
366,366,364,364,10399800,"2017-05-17","BOGA"
364,364,360,364,10138400,"2017-05-18","BOGA"
364,366,362,366,10754800,"2017-05-19","BOGA"
366,370,366,366,10715500,"2017-05-22","BOGA"
366,368,364,364,12625400,"2017-05-23","BOGA"
364,366,362,366,10794400,"2017-05-24","BOGA"
366,404,366,402,11818400,"2017-05-26","BOGA"
404,404,398,402,11558200,"2017-05-29","BOGA"
402,422,400,422,13274800,"2017-05-30","BOGA"
422,428,420,426,14213100,"2017-05-31","BOGA"
426,426,426,426,0,"2017-06-01","BOGA"
426,428,420,424,10940600,"2017-06-02","BOGA"
426,432,424,430,38999500,"2017-06-05","BOGA"
430,430,422,424,11089700,"2017-06-06","BOGA"
424,432,424,432,10506600,"2017-06-07","BOGA"
432,444,428,428,40872500,"2017-06-08","BOGA"
428,434,412,434,14058800,"2017-06-09","BOGA"
434,442,434,442,11651300,"2017-06-12","BOGA"
440,446,440,442,36808300,"2017-06-13","BOGA"
442,446,440,446,10830300,"2017-06-14","BOGA"
446,446,440,442,11338100,"2017-06-15","BOGA"
442,446,438,442,37978600,"2017-06-16","BOGA"
442,452,440,442,12844000,"2017-06-19","BOGA"
442,442,430,442,11792000,"2017-06-20","BOGA"
442,444,436,442,37730700,"2017-06-21","BOGA"
442,444,436,438,10748600,"2017-06-22","BOGA"
438,438,438,438,0,"2017-06-23","BOGA"
438,438,438,438,0,"2017-06-26","BOGA"
438,438,438,438,0,"2017-06-27","BOGA"
438,438,438,438,0,"2017-06-28","BOGA"
438,438,438,438,0,"2017-06-29","BOGA"
438,438,438,438,0,"2017-06-30","BOGA"
438,440,432,436,11449100,"2017-07-03","BOGA"
434,436,432,434,37797200,"2017-07-04","BOGA"
434,438,428,428,11110400,"2017-07-05","BOGA"
428,428,422,422,10310600,"2017-07-06","BOGA"
418,422,416,416,40650400,"2017-07-07","BOGA"
416,416,408,410,13386700,"2017-07-10","BOGA"
410,412,408,412,11256600,"2017-07-11","BOGA"
412,424,412,422,43222900,"2017-07-12","BOGA"
422,444,422,442,12966400,"2017-07-13","BOGA"
442,454,442,442,16906900,"2017-07-14","BOGA"
442,444,440,440,37921800,"2017-07-17","BOGA"
440,440,438,438,60861600,"2017-07-18","BOGA"
438,466,436,462,22775000,"2017-07-19","BOGA"
462,482,460,480,52016300,"2017-07-20","BOGA"
480,480,466,466,49150900,"2017-07-21","BOGA"
466,492,466,484,20811800,"2017-07-24","BOGA"
482,486,476,478,37164500,"2017-07-25","BOGA"
478,482,474,474,46716100,"2017-07-26","BOGA"
474,505,474,498,16277100,"2017-07-27","BOGA"
498,500,490,494,35516800,"2017-07-28","BOGA"
494,510,494,500,45938800,"2017-07-31","BOGA"
500,505,498,500,10478000,"2017-08-01","BOGA"
505,505,498,505,10283000,"2017-08-02","BOGA"
505,505,498,500,9596500,"2017-08-03","BOGA"
500,520,500,510,8684000,"2017-08-04","BOGA"
510,510,490,496,11298500,"2017-08-07","BOGA"
496,496,488,492,9209900,"2017-08-08","BOGA"
492,505,490,500,12983000,"2017-08-09","BOGA"
500,500,498,500,10071800,"2017-08-10","BOGA"
500,500,494,498,10616300,"2017-08-11","BOGA"
498,510,498,505,11750100,"2017-08-14","BOGA"
505,505,498,498,9857500,"2017-08-15","BOGA"
498,500,496,498,23131900,"2017-08-16","BOGA"
498,498,498,498,0,"2017-08-17","BOGA"
496,555,496,550,26289600,"2017-08-18","BOGA"
555,555,540,540,9406500,"2017-08-21","BOGA"
545,595,545,595,17158700,"2017-08-22","BOGA"
595,615,595,600,25380700,"2017-08-23","BOGA"
600,615,595,600,22307900,"2017-08-24","BOGA"
600,605,595,605,10436900,"2017-08-25","BOGA"
605,610,595,600,9244800,"2017-08-28","BOGA"
600,600,590,595,10239800,"2017-08-29","BOGA"
595,605,595,595,11309900,"2017-08-30","BOGA"
595,600,590,595,19580500,"2017-08-31","BOGA"
595,595,595,595,0,"2017-09-01","BOGA"
595,595,590,590,12259300,"2017-09-04","BOGA"
590,595,585,595,12705600,"2017-09-05","BOGA"
590,595,585,590,10193700,"2017-09-06","BOGA"
585,590,580,590,15228100,"2017-09-07","BOGA"
590,605,585,605,10185500,"2017-09-08","BOGA"
605,640,605,605,13763700,"2017-09-11","BOGA"
605,610,595,595,10373500,"2017-09-12","BOGA"
595,605,595,595,9136700,"2017-09-13","BOGA"
595,600,590,595,11123800,"2017-09-14","BOGA"
595,595,590,590,992500,"2017-09-15","BOGA"
590,590,565,590,3007100,"2017-09-18","BOGA"
590,595,585,595,1001200,"2017-09-19","BOGA"
595,595,580,590,1161000,"2017-09-20","BOGA"
590,590,590,590,0,"2017-09-21","BOGA"
590,595,585,590,758700,"2017-09-22","BOGA"
590,590,585,590,1140500,"2017-09-25","BOGA"
585,590,585,590,1250500,"2017-09-26","BOGA"
590,595,585,595,922400,"2017-09-27","BOGA"
595,600,590,600,988900,"2017-09-28","BOGA"
600,605,595,600,934600,"2017-09-29","BOGA"
600,600,590,595,980300,"2017-10-02","BOGA"
595,600,590,600,2452000,"2017-10-03","BOGA"
600,600,600,600,2139500,"2017-10-04","BOGA"
600,600,595,595,2813100,"2017-10-05","BOGA"
595,605,595,595,2595300,"2017-10-06","BOGA"
595,595,590,595,1342400,"2017-10-09","BOGA"
595,595,595,595,1407900,"2017-10-10","BOGA"
595,595,585,585,1635300,"2017-10-11","BOGA"
585,585,575,580,1444400,"2017-10-12","BOGA"
580,590,580,590,1334800,"2017-10-13","BOGA"
590,595,590,595,2066500,"2017-10-16","BOGA"
595,600,590,595,2281800,"2017-10-17","BOGA"
595,595,595,595,1322800,"2017-10-18","BOGA"
595,595,590,595,1440800,"2017-10-19","BOGA"
595,600,595,600,1119800,"2017-10-20","BOGA"
600,600,600,600,1743800,"2017-10-23","BOGA"
600,605,600,605,1335300,"2017-10-24","BOGA"
605,615,605,610,1606400,"2017-10-25","BOGA"
605,610,605,610,1597700,"2017-10-26","BOGA"
610,615,610,610,1316600,"2017-10-27","BOGA"
610,615,610,610,1315900,"2017-10-30","BOGA"
610,620,610,615,3979800,"2017-10-31","BOGA"
615,630,615,630,6315400,"2017-11-01","BOGA"
630,630,620,630,5442900,"2017-11-02","BOGA"
630,655,630,635,7964500,"2017-11-03","BOGA"
635,640,615,620,6652000,"2017-11-06","BOGA"
620,625,605,620,9220900,"2017-11-07","BOGA"
620,620,610,615,5138200,"2017-11-08","BOGA"
615,620,615,620,4155100,"2017-11-09","BOGA"
620,620,605,620,4379900,"2017-11-10","BOGA"
620,630,615,630,5116200,"2017-11-13","BOGA"
630,630,625,630,4625500,"2017-11-14","BOGA"
630,635,625,635,5105600,"2017-11-15","BOGA"
635,645,635,635,2208000,"2017-11-16","BOGA"
635,640,630,635,1409700,"2017-11-17","BOGA"
635,640,625,630,1274100,"2017-11-20","BOGA"
630,630,615,620,1510200,"2017-11-21","BOGA"
620,620,615,615,1363400,"2017-11-22","BOGA"
615,615,605,610,1258200,"2017-11-23","BOGA"
610,610,605,610,580600,"2017-11-24","BOGA"
610,615,610,615,1557400,"2017-11-27","BOGA"
615,615,605,615,3122000,"2017-11-28","BOGA"
615,615,605,610,699000,"2017-11-29","BOGA"
610,615,610,615,1302100,"2017-11-30","BOGA"
615,615,615,615,0,"2017-12-01","BOGA"
615,625,615,625,1556400,"2017-12-04","BOGA"
625,625,620,625,1228500,"2017-12-05","BOGA"
625,630,625,630,1547000,"2017-12-06","BOGA"
630,630,620,625,1196600,"2017-12-07","BOGA"
625,630,625,630,1372000,"2017-12-08","BOGA"
630,630,625,625,1831100,"2017-12-11","BOGA"
625,630,620,620,1337100,"2017-12-12","BOGA"
620,620,615,615,1840400,"2017-12-13","BOGA"
615,620,610,615,1972700,"2017-12-14","BOGA"
615,615,610,610,1661400,"2017-12-15","BOGA"
610,610,600,605,2272400,"2017-12-18","BOGA"
605,605,595,605,2557600,"2017-12-19","BOGA"
605,605,600,600,2540300,"2017-12-20","BOGA"
600,610,600,610,1378800,"2017-12-21","BOGA"
610,615,605,605,1362800,"2017-12-22","BOGA"
605,605,605,605,0,"2017-12-25","BOGA"
605,605,605,605,0,"2017-12-26","BOGA"
605,610,605,610,1359600,"2017-12-27","BOGA"
610,615,610,615,2123200,"2017-12-28","BOGA"
615,620,615,620,1139600,"2017-12-29","BOGA"
620,620,620,620,0,"2018-01-01","BOGA"
620,625,620,625,1435700,"2018-01-02","BOGA"
625,635,625,625,1628500,"2018-01-03","BOGA"
625,625,615,615,1722200,"2018-01-04","BOGA"
615,620,605,620,10486200,"2018-01-05","BOGA"
620,625,620,620,10856900,"2018-01-08","BOGA"
620,620,615,615,1414300,"2018-01-09","BOGA"
615,620,615,620,1651500,"2018-01-10","BOGA"
620,620,610,615,6914700,"2018-01-11","BOGA"
615,615,605,605,4353900,"2018-01-12","BOGA"
605,615,605,605,7732200,"2018-01-15","BOGA"
605,615,605,610,7392000,"2018-01-16","BOGA"
610,620,610,620,10136100,"2018-01-17","BOGA"
620,630,620,630,2287100,"2018-01-18","BOGA"
630,630,620,625,1849300,"2018-01-19","BOGA"
625,630,625,630,2539900,"2018-01-22","BOGA"
630,635,630,635,1826500,"2018-01-23","BOGA"
635,635,630,630,2657300,"2018-01-24","BOGA"
630,630,625,625,1972700,"2018-01-25","BOGA"
625,635,625,630,2412400,"2018-01-26","BOGA"
630,630,625,625,2054700,"2018-01-29","BOGA"
625,625,620,620,2207800,"2018-01-30","BOGA"
620,625,610,610,2724500,"2018-01-31","BOGA"
610,615,610,615,1757700,"2018-02-01","BOGA"
615,620,615,620,2528400,"2018-02-02","BOGA"
620,625,610,610,2636200,"2018-02-05","BOGA"
610,610,595,600,1812600,"2018-02-06","BOGA"
600,610,595,610,3028800,"2018-02-07","BOGA"
610,610,605,605,1805800,"2018-02-08","BOGA"
605,605,600,600,2030700,"2018-02-09","BOGA"
600,605,600,605,2234500,"2018-02-12","BOGA"
605,610,605,610,3020100,"2018-02-13","BOGA"
610,610,605,605,5411700,"2018-02-14","BOGA"
605,610,605,605,1617300,"2018-02-15","BOGA"
605,605,605,605,0,"2018-02-16","BOGA"
605,610,605,610,1908300,"2018-02-19","BOGA"
610,610,600,605,2120600,"2018-02-20","BOGA"
605,605,600,600,2702100,"2018-02-21","BOGA"
600,600,595,595,2959900,"2018-02-22","BOGA"
595,600,595,600,1511500,"2018-02-23","BOGA"
600,600,595,595,2031800,"2018-02-26","BOGA"
595,600,595,600,2656400,"2018-02-27","BOGA"
600,600,590,595,2066400,"2018-02-28","BOGA"
595,605,595,605,1836300,"2018-03-01","BOGA"
605,605,595,595,2232100,"2018-03-02","BOGA"
595,595,590,595,2023600,"2018-03-05","BOGA"
595,600,590,590,2673700,"2018-03-06","BOGA"
590,590,580,585,1608100,"2018-03-07","BOGA"
585,595,585,595,2026300,"2018-03-08","BOGA"
595,595,590,590,1971800,"2018-03-09","BOGA"
590,600,590,600,2426300,"2018-03-12","BOGA"
600,600,590,590,2344200,"2018-03-13","BOGA"
590,590,585,585,2005200,"2018-03-14","BOGA"
585,585,575,575,2123500,"2018-03-15","BOGA"
575,575,570,570,2038700,"2018-03-16","BOGA"
570,575,570,570,1872900,"2018-03-19","BOGA"
570,570,565,565,1832400,"2018-03-20","BOGA"
565,575,565,575,2654400,"2018-03-21","BOGA"
575,580,575,575,2234500,"2018-03-22","BOGA"
575,575,565,570,1890100,"2018-03-23","BOGA"
570,570,565,565,1968700,"2018-03-26","BOGA"
565,575,565,575,2224800,"2018-03-27","BOGA"
575,600,575,600,2224500,"2018-03-28","BOGA"
600,615,600,610,1985900,"2018-03-29","BOGA"
610,610,610,610,0,"2018-03-30","BOGA"
610,615,605,615,5798100,"2018-04-02","BOGA"
615,640,610,635,22807200,"2018-04-03","BOGA"
635,650,635,640,26731500,"2018-04-04","BOGA"
640,705,640,655,18052000,"2018-04-05","BOGA"
655,655,630,640,11129500,"2018-04-06","BOGA"
640,660,635,660,2358200,"2018-04-09","BOGA"
665,695,665,685,26039100,"2018-04-10","BOGA"
685,715,685,700,20674200,"2018-04-11","BOGA"
700,705,680,685,10414300,"2018-04-12","BOGA"
685,700,680,685,2822000,"2018-04-13","BOGA"
685,685,685,685,0,"2018-04-16","BOGA"
685,685,685,685,0,"2018-04-17","BOGA"
670,670,630,650,13426100,"2018-04-18","BOGA"
650,650,650,650,0,"2018-04-19","BOGA"
650,650,650,650,0,"2018-04-20","BOGA"
645,645,625,625,1660600,"2018-04-23","BOGA"
630,630,585,625,5863900,"2018-04-24","BOGA"
625,625,625,625,0,"2018-04-25","BOGA"
625,625,625,625,0,"2018-04-26","BOGA"
625,625,625,625,0,"2018-04-27","BOGA"
610,615,610,615,1545600,"2018-04-30","BOGA"
615,615,615,615,0,"2018-05-01","BOGA"
615,615,605,610,1129500,"2018-05-02","BOGA"
610,610,600,600,1551900,"2018-05-03","BOGA"
600,600,595,600,1527900,"2018-05-04","BOGA"
625,625,605,625,1932300,"2018-05-07","BOGA"
625,625,610,610,1233100,"2018-05-08","BOGA"
610,615,605,615,1303200,"2018-05-09","BOGA"
615,615,615,615,0,"2018-05-10","BOGA"
615,625,615,625,1356800,"2018-05-11","BOGA"
625,625,615,615,1194300,"2018-05-14","BOGA"
615,625,615,620,1245700,"2018-05-15","BOGA"
620,620,615,620,1438100,"2018-05-16","BOGA"
620,620,615,615,1238400,"2018-05-17","BOGA"
615,620,610,620,1326700,"2018-05-18","BOGA"
620,620,605,605,1105300,"2018-05-21","BOGA"
605,615,600,610,1385600,"2018-05-22","BOGA"
610,620,610,620,1404800,"2018-05-23","BOGA"
620,620,615,615,1438200,"2018-05-24","BOGA"
615,620,610,620,1582700,"2018-05-25","BOGA"
620,625,610,620,1655400,"2018-05-28","BOGA"
620,620,620,620,0,"2018-05-29","BOGA"
620,620,610,610,1626300,"2018-05-30","BOGA"
610,610,605,610,1428500,"2018-05-31","BOGA"
610,610,610,610,0,"2018-06-01","BOGA"
610,620,610,615,18299100,"2018-06-04","BOGA"
615,630,615,620,16157700,"2018-06-05","BOGA"
620,625,615,620,1158100,"2018-06-06","BOGA"
620,620,600,610,1601000,"2018-06-07","BOGA"
610,615,605,605,1073900,"2018-06-08","BOGA"
605,605,605,605,0,"2018-06-11","BOGA"
605,605,605,605,0,"2018-06-12","BOGA"
605,605,605,605,0,"2018-06-13","BOGA"
605,605,605,605,0,"2018-06-14","BOGA"
605,605,605,605,0,"2018-06-15","BOGA"
605,605,605,605,0,"2018-06-18","BOGA"
605,605,605,605,0,"2018-06-19","BOGA"
605,605,595,600,1287800,"2018-06-20","BOGA"
600,605,600,605,1336900,"2018-06-21","BOGA"
605,615,605,615,1554000,"2018-06-22","BOGA"
615,620,615,620,1037000,"2018-06-25","BOGA"
620,625,615,615,1244500,"2018-06-26","BOGA"
615,620,615,615,1172800,"2018-06-27","BOGA"
615,615,610,610,1363600,"2018-06-28","BOGA"
610,620,610,620,1265700,"2018-06-29","BOGA"
620,625,620,620,1218500,"2018-07-02","BOGA"
620,625,620,620,10514800,"2018-07-03","BOGA"
620,650,620,635,2354300,"2018-07-04","BOGA"
635,640,630,635,1411500,"2018-07-05","BOGA"
635,635,625,625,1409500,"2018-07-06","BOGA"
625,635,625,635,1218800,"2018-07-09","BOGA"
635,640,635,635,1303200,"2018-07-10","BOGA"
635,635,635,635,1307900,"2018-07-11","BOGA"
635,640,630,635,1527600,"2018-07-12","BOGA"
635,640,635,635,2013900,"2018-07-13","BOGA"
635,635,630,630,1539700,"2018-07-16","BOGA"
630,630,615,615,1245400,"2018-07-17","BOGA"
615,620,615,615,3316200,"2018-07-18","BOGA"
615,620,615,620,1302300,"2018-07-19","BOGA"
620,625,615,615,1211000,"2018-07-20","BOGA"
615,620,615,620,1278200,"2018-07-23","BOGA"
620,625,620,625,1323200,"2018-07-24","BOGA"
625,625,615,620,1143700,"2018-07-25","BOGA"
620,625,620,625,1212000,"2018-07-26","BOGA"
625,630,625,625,1411900,"2018-07-27","BOGA"
625,630,625,625,1324900,"2018-07-30","BOGA"
625,625,620,620,1101800,"2018-07-31","BOGA"
620,625,620,625,1339400,"2018-08-01","BOGA"
625,625,620,620,1468500,"2018-08-02","BOGA"
620,620,605,605,1221800,"2018-08-03","BOGA"
605,615,605,615,1177700,"2018-08-06","BOGA"
615,615,615,615,1417700,"2018-08-07","BOGA"
615,625,615,620,1931100,"2018-08-08","BOGA"
620,620,600,620,1733300,"2018-08-09","BOGA"
620,625,620,625,1306800,"2018-08-10","BOGA"
625,625,620,620,1290200,"2018-08-13","BOGA"
620,620,615,615,1515000,"2018-08-14","BOGA"
615,620,615,620,1407700,"2018-08-15","BOGA"
620,625,620,620,1305700,"2018-08-16","BOGA"
620,620,620,620,0,"2018-08-17","BOGA"
620,630,620,630,1578300,"2018-08-20","BOGA"
630,640,630,640,3027100,"2018-08-21","BOGA"
640,640,640,640,0,"2018-08-22","BOGA"
640,660,640,655,9946300,"2018-08-23","BOGA"
655,660,650,650,1538300,"2018-08-24","BOGA"
650,655,650,655,1509700,"2018-08-27","BOGA"
655,660,655,660,2946300,"2018-08-28","BOGA"
660,660,655,655,2593300,"2018-08-29","BOGA"
655,655,645,645,2614000,"2018-08-30","BOGA"
645,645,635,645,7381400,"2018-08-31","BOGA"
645,650,645,645,1593900,"2018-09-03","BOGA"
645,650,645,645,1605800,"2018-09-04","BOGA"
645,645,635,640,1616100,"2018-09-05","BOGA"
640,645,640,645,1583700,"2018-09-06","BOGA"
645,650,645,645,1588100,"2018-09-07","BOGA"
645,650,640,640,1592400,"2018-09-10","BOGA"
640,640,640,640,0,"2018-09-11","BOGA"
640,645,640,640,1669200,"2018-09-12","BOGA"
640,645,640,645,1603600,"2018-09-13","BOGA"
645,650,645,645,1620400,"2018-09-14","BOGA"
645,645,635,635,1593500,"2018-09-17","BOGA"
635,635,630,635,1641400,"2018-09-18","BOGA"
635,640,635,640,4164100,"2018-09-19","BOGA"
640,650,640,645,1576200,"2018-09-20","BOGA"
645,650,645,650,2108600,"2018-09-21","BOGA"
655,655,650,650,2054400,"2018-09-24","BOGA"
650,655,650,650,2056000,"2018-09-25","BOGA"
650,655,650,655,2075000,"2018-09-26","BOGA"
650,660,650,655,2327800,"2018-09-27","BOGA"
655,660,655,655,2088700,"2018-09-28","BOGA"
655,660,655,655,2042000,"2018-10-01","BOGA"
655,660,655,655,2037600,"2018-10-02","BOGA"
655,660,655,655,2203200,"2018-10-03","BOGA"
655,655,650,650,2029100,"2018-10-04","BOGA"
650,650,645,645,2086200,"2018-10-05","BOGA"
645,655,645,655,2120300,"2018-10-08","BOGA"
655,660,650,650,2017700,"2018-10-09","BOGA"
650,655,650,650,2037300,"2018-10-10","BOGA"
650,650,645,645,2201600,"2018-10-11","BOGA"
645,650,645,650,2122500,"2018-10-12","BOGA"
650,655,650,650,2245900,"2018-10-15","BOGA"
650,655,650,650,2124600,"2018-10-16","BOGA"
650,655,645,655,2013800,"2018-10-17","BOGA"
655,655,650,650,2031900,"2018-10-18","BOGA"
650,650,650,650,2031200,"2018-10-19","BOGA"
650,655,650,655,2035100,"2018-10-22","BOGA"
655,655,650,650,2115300,"2018-10-23","BOGA"
650,660,650,655,2035900,"2018-10-24","BOGA"
655,660,655,655,2524800,"2018-10-25","BOGA"
655,660,650,650,2223200,"2018-10-26","BOGA"
650,650,650,650,2230600,"2018-10-29","BOGA"
650,655,650,650,2402600,"2018-10-30","BOGA"
650,655,645,655,2036100,"2018-10-31","BOGA"
655,655,650,650,2216300,"2018-11-01","BOGA"
650,665,650,660,29066500,"2018-11-02","BOGA"
660,675,660,670,8050300,"2018-11-05","BOGA"
670,675,665,670,2522600,"2018-11-06","BOGA"
670,670,660,660,2499500,"2018-11-07","BOGA"
660,670,660,670,3300700,"2018-11-08","BOGA"
670,670,660,670,2607900,"2018-11-09","BOGA"
670,670,660,670,2629900,"2018-11-12","BOGA"
665,670,660,670,3128700,"2018-11-13","BOGA"
670,680,670,680,3578500,"2018-11-14","BOGA"
680,690,680,685,3255000,"2018-11-15","BOGA"
685,695,685,695,3441200,"2018-11-16","BOGA"
695,705,690,700,3508200,"2018-11-19","BOGA"
700,700,700,700,0,"2018-11-20","BOGA"
700,705,695,695,3122600,"2018-11-21","BOGA"
695,705,690,700,3234700,"2018-11-22","BOGA"
700,705,695,700,3202600,"2018-11-23","BOGA"
700,705,695,700,3034500,"2018-11-26","BOGA"
700,705,695,700,3021600,"2018-11-27","BOGA"
700,700,695,695,3503000,"2018-11-28","BOGA"
695,700,695,700,3028800,"2018-11-29","BOGA"
700,705,695,700,3276300,"2018-11-30","BOGA"
700,710,700,705,3136700,"2018-12-03","BOGA"
705,715,705,710,3512300,"2018-12-04","BOGA"
710,710,705,705,3023100,"2018-12-05","BOGA"
705,710,695,695,4057200,"2018-12-06","BOGA"
695,700,690,690,3512700,"2018-12-07","BOGA"
690,695,680,680,3140100,"2018-12-10","BOGA"
680,685,680,685,3237200,"2018-12-11","BOGA"
685,690,680,690,3153000,"2018-12-12","BOGA"
690,695,690,695,3094200,"2018-12-13","BOGA"
695,695,690,690,4644600,"2018-12-14","BOGA"
690,695,685,690,3284500,"2018-12-17","BOGA"
690,690,685,690,5017100,"2018-12-18","BOGA"
690,705,690,700,9403700,"2018-12-19","BOGA"
700,710,700,705,6453300,"2018-12-20","BOGA"
705,705,695,695,4507100,"2018-12-21","BOGA"
695,695,695,695,0,"2018-12-24","BOGA"
695,695,695,695,0,"2018-12-25","BOGA"
695,695,690,695,10055900,"2018-12-26","BOGA"
695,705,695,700,12800200,"2018-12-27","BOGA"
700,705,685,695,25278000,"2018-12-28","BOGA"
695,695,695,695,0,"2018-12-31","BOGA"
695,695,695,695,0,"2019-01-01","BOGA"
695,695,680,680,3273600,"2019-01-02","BOGA"
680,695,680,695,3615100,"2019-01-03","BOGA"
695,695,685,690,3306400,"2019-01-04","BOGA"
690,695,685,690,3066300,"2019-01-07","BOGA"
690,690,670,670,3563400,"2019-01-08","BOGA"
670,675,665,670,3564500,"2019-01-09","BOGA"
670,675,665,675,3444000,"2019-01-10","BOGA"
675,685,675,680,3161200,"2019-01-11","BOGA"
680,680,665,670,3475600,"2019-01-14","BOGA"
670,680,670,680,3607900,"2019-01-15","BOGA"
680,680,670,670,4155400,"2019-01-16","BOGA"
670,675,670,675,3561000,"2019-01-17","BOGA"
675,685,670,685,3979200,"2019-01-18","BOGA"
685,685,675,675,4256800,"2019-01-21","BOGA"
675,675,665,665,3259000,"2019-01-22","BOGA"
665,670,665,665,4218400,"2019-01-23","BOGA"
665,670,665,670,4537200,"2019-01-24","BOGA"
670,680,670,675,3108300,"2019-01-25","BOGA"
675,685,675,685,5340500,"2019-01-28","BOGA"
685,695,680,680,4926800,"2019-01-29","BOGA"
685,690,680,680,4814300,"2019-01-30","BOGA"
680,690,680,685,3329400,"2019-01-31","BOGA"
685,690,680,690,5041000,"2019-02-01","BOGA"
695,700,685,695,4191300,"2019-02-04","BOGA"
695,695,695,695,0,"2019-02-05","BOGA"
695,700,685,690,9393100,"2019-02-06","BOGA"
690,695,685,690,3429300,"2019-02-07","BOGA"
690,695,685,690,5436600,"2019-02-08","BOGA"
690,700,690,700,5120100,"2019-02-11","BOGA"
700,705,695,700,3463400,"2019-02-12","BOGA"
700,705,695,695,4643800,"2019-02-13","BOGA"
695,700,685,685,4524100,"2019-02-14","BOGA"
685,685,675,675,4669700,"2019-02-15","BOGA"
675,680,675,680,3533600,"2019-02-18","BOGA"
685,685,680,680,4748500,"2019-02-19","BOGA"
680,685,680,680,4655100,"2019-02-20","BOGA"
675,680,670,670,4638500,"2019-02-21","BOGA"
675,675,670,670,3325500,"2019-02-22","BOGA"
665,680,665,680,5411700,"2019-02-25","BOGA"
680,710,675,695,5491800,"2019-02-26","BOGA"
695,695,680,680,4803100,"2019-02-27","BOGA"
675,680,675,680,4749800,"2019-02-28","BOGA"
680,700,675,700,5197700,"2019-03-01","BOGA"
700,710,700,710,4252800,"2019-03-04","BOGA"
710,710,705,710,3913700,"2019-03-05","BOGA"
710,725,705,725,4649900,"2019-03-06","BOGA"
725,725,725,725,0,"2019-03-07","BOGA"
725,730,720,720,3362800,"2019-03-08","BOGA"
720,725,715,715,4018100,"2019-03-11","BOGA"
710,710,705,705,5160200,"2019-03-12","BOGA"
705,710,705,705,3629200,"2019-03-13","BOGA"
705,710,705,710,5603900,"2019-03-14","BOGA"
710,715,705,715,4293300,"2019-03-15","BOGA"
715,730,715,725,5056200,"2019-03-18","BOGA"
720,725,720,725,4502400,"2019-03-19","BOGA"
720,730,720,725,5592400,"2019-03-20","BOGA"
725,735,720,735,4713300,"2019-03-21","BOGA"
735,760,735,755,6189300,"2019-03-22","BOGA"
755,775,745,775,3197300,"2019-03-25","BOGA"
780,785,765,765,4807800,"2019-03-26","BOGA"
765,765,755,760,4499400,"2019-03-27","BOGA"
750,755,745,745,4640900,"2019-03-28","BOGA"
745,775,740,775,5220600,"2019-03-29","BOGA"
775,775,770,770,20150900,"2019-04-01","BOGA"
765,775,765,765,15836800,"2019-04-02","BOGA"
765,765,765,765,0,"2019-04-03","BOGA"
755,775,755,770,34779400,"2019-04-04","BOGA"
770,775,765,770,5618300,"2019-04-05","BOGA"
765,770,765,770,5140300,"2019-04-08","BOGA"
770,770,765,765,4942300,"2019-04-09","BOGA"
770,770,760,765,3291400,"2019-04-10","BOGA"
765,770,755,760,5241600,"2019-04-11","BOGA"
765,770,765,765,4425200,"2019-04-12","BOGA"
770,800,770,800,5628300,"2019-04-15","BOGA"
800,800,785,785,5544300,"2019-04-16","BOGA"
785,785,785,785,0,"2019-04-17","BOGA"
785,785,770,785,5429900,"2019-04-18","BOGA"
785,785,785,785,0,"2019-04-19","BOGA"
785,785,770,770,4661600,"2019-04-22","BOGA"
770,775,755,755,5830200,"2019-04-23","BOGA"
755,760,755,760,4434100,"2019-04-24","BOGA"
760,760,725,760,7222800,"2019-04-25","BOGA"
760,770,755,760,4851400,"2019-04-26","BOGA"
755,765,755,765,6622500,"2019-04-29","BOGA"
765,775,765,775,5001900,"2019-04-30","BOGA"
775,775,775,775,0,"2019-05-01","BOGA"
775,775,770,770,6799700,"2019-05-02","BOGA"
770,770,750,755,5574300,"2019-05-03","BOGA"
755,755,730,730,7138800,"2019-05-06","BOGA"
725,740,725,740,5237100,"2019-05-07","BOGA"
740,745,740,745,10128600,"2019-05-08","BOGA"
745,750,740,750,5064100,"2019-05-09","BOGA"
750,755,745,750,3179300,"2019-05-10","BOGA"
755,765,755,765,4910900,"2019-05-13","BOGA"
765,770,760,765,4600300,"2019-05-14","BOGA"
765,770,755,760,4725400,"2019-05-15","BOGA"
760,760,755,755,3608200,"2019-05-16","BOGA"
755,755,745,745,5759800,"2019-05-17","BOGA"
745,750,745,750,5297000,"2019-05-20","BOGA"
750,760,750,760,3616600,"2019-05-21","BOGA"
755,760,755,760,5515200,"2019-05-22","BOGA"
760,765,760,765,4653800,"2019-05-23","BOGA"
765,765,760,765,3886700,"2019-05-24","BOGA"
765,770,765,770,4994900,"2019-05-27","BOGA"
770,770,755,765,3765700,"2019-05-28","BOGA"
765,765,760,765,4307500,"2019-05-29","BOGA"
765,765,765,765,0,"2019-05-30","BOGA"
765,765,760,765,3839800,"2019-05-31","BOGA"
765,765,765,765,0,"2019-06-03","BOGA"
765,765,765,765,0,"2019-06-04","BOGA"
765,765,765,765,0,"2019-06-05","BOGA"
765,765,765,765,0,"2019-06-06","BOGA"
765,765,765,765,0,"2019-06-07","BOGA"
765,770,765,765,3394900,"2019-06-10","BOGA"
765,765,760,765,3977400,"2019-06-11","BOGA"
765,765,760,760,3622800,"2019-06-12","BOGA"
760,760,755,755,3187000,"2019-06-13","BOGA"
755,755,750,750,4294200,"2019-06-14","BOGA"
750,750,750,750,3299300,"2019-06-17","BOGA"
750,750,735,735,5151800,"2019-06-18","BOGA"
NA,NA,NA,NA,NA,"2019-06-19","BOGA"
750,750,735,735,3588500,"2019-06-20","BOGA"
740,740,725,725,5240200,"2019-06-21","BOGA"
725,730,720,725,3601300,"2019-06-24","BOGA"
730,730,725,725,4695900,"2019-06-25","BOGA"
730,730,725,725,3081300,"2019-06-26","BOGA"
730,735,730,730,6096500,"2019-06-27","BOGA"
730,730,725,730,5444700,"2019-06-28","BOGA"
730,735,730,730,5698100,"2019-07-01","BOGA"
730,735,725,735,5507000,"2019-07-02","BOGA"
735,745,735,745,5434400,"2019-07-03","BOGA"
750,755,745,750,6081800,"2019-07-04","BOGA"
750,750,740,745,5405700,"2019-07-05","BOGA"
745,745,730,735,5260600,"2019-07-08","BOGA"
735,745,735,745,5781300,"2019-07-09","BOGA"
745,755,745,745,5104500,"2019-07-10","BOGA"
745,750,745,750,4856200,"2019-07-11","BOGA"
750,760,750,760,5872300,"2019-07-12","BOGA"
765,765,755,760,5459300,"2019-07-15","BOGA"
760,760,755,760,6369500,"2019-07-16","BOGA"
760,770,745,750,5022400,"2019-07-17","BOGA"
750,760,740,740,5411600,"2019-07-18","BOGA"
745,750,745,745,4277500,"2019-07-19","BOGA"
745,745,725,730,4859000,"2019-07-22","BOGA"
730,730,720,725,8763500,"2019-07-23","BOGA"
725,725,705,720,5935100,"2019-07-24","BOGA"
725,725,710,715,5584500,"2019-07-25","BOGA"
715,715,690,690,4320200,"2019-07-26","BOGA"
695,695,680,680,5210700,"2019-07-29","BOGA"
690,690,675,685,4739800,"2019-07-30","BOGA"
685,685,670,680,5680300,"2019-07-31","BOGA"
680,695,670,695,5216000,"2019-08-01","BOGA"
700,700,690,700,4037800,"2019-08-02","BOGA"
700,700,690,695,3266300,"2019-08-05","BOGA"
695,695,685,695,3602700,"2019-08-06","BOGA"
700,705,695,705,4191700,"2019-08-07","BOGA"
710,720,705,720,4719500,"2019-08-08","BOGA"
725,725,720,725,4212200,"2019-08-09","BOGA"
725,740,725,730,4112800,"2019-08-12","BOGA"
735,735,720,725,4254700,"2019-08-13","BOGA"
730,740,730,740,5326300,"2019-08-14","BOGA"
740,740,730,740,4907600,"2019-08-15","BOGA"
740,750,740,740,4889000,"2019-08-16","BOGA"
745,755,740,740,5354000,"2019-08-19","BOGA"
745,755,745,750,6598700,"2019-08-20","BOGA"
750,765,750,760,4561600,"2019-08-21","BOGA"
760,765,755,765,6546800,"2019-08-22","BOGA"
765,790,760,790,5594600,"2019-08-23","BOGA"
790,790,770,790,3926200,"2019-08-26","BOGA"
790,805,790,800,5510600,"2019-08-27","BOGA"
800,810,795,800,4719500,"2019-08-28","BOGA"
795,810,795,805,5233600,"2019-08-29","BOGA"
800,815,800,815,6458800,"2019-08-30","BOGA"
815,815,800,815,5030700,"2019-09-02","BOGA"
815,825,815,820,5962800,"2019-09-03","BOGA"
820,825,815,825,5485400,"2019-09-04","BOGA"
825,835,820,830,6373300,"2019-09-05","BOGA"
830,830,825,830,5826300,"2019-09-06","BOGA"
830,840,825,825,6916900,"2019-09-09","BOGA"
825,825,815,815,5935600,"2019-09-10","BOGA"
810,810,795,805,7536700,"2019-09-11","BOGA"
805,815,805,805,5568000,"2019-09-12","BOGA"
805,815,805,810,6198600,"2019-09-13","BOGA"
810,810,805,805,5177400,"2019-09-16","BOGA"
805,815,805,805,5100200,"2019-09-17","BOGA"
805,825,805,810,5958700,"2019-09-18","BOGA"
810,815,805,815,5426000,"2019-09-19","BOGA"
815,830,810,825,6224000,"2019-09-20","BOGA"
825,835,825,825,5677800,"2019-09-23","BOGA"
820,830,820,830,4638600,"2019-09-24","BOGA"
830,845,825,845,6260500,"2019-09-25","BOGA"
845,895,845,870,5146400,"2019-09-26","BOGA"
870,880,865,875,6509000,"2019-09-27","BOGA"
870,880,865,865,5671400,"2019-09-30","BOGA"
865,870,840,850,6056100,"2019-10-01","BOGA"
850,865,835,855,5328700,"2019-10-02","BOGA"
855,865,850,860,5574600,"2019-10-03","BOGA"
860,870,860,870,5573500,"2019-10-04","BOGA"
875,905,870,880,5611700,"2019-10-07","BOGA"
880,910,875,880,16668100,"2019-10-08","BOGA"
880,890,870,885,5587800,"2019-10-09","BOGA"
885,885,720,785,8581100,"2019-10-10","BOGA"
785,795,765,790,5170400,"2019-10-11","BOGA"
795,805,775,800,5924000,"2019-10-14","BOGA"
800,815,795,815,5342400,"2019-10-15","BOGA"
815,820,810,810,5164100,"2019-10-16","BOGA"
810,820,805,810,5587700,"2019-10-17","BOGA"
805,815,805,810,5384600,"2019-10-18","BOGA"
810,810,795,800,4830900,"2019-10-21","BOGA"
795,800,790,795,5999500,"2019-10-22","BOGA"
795,795,775,775,37251000,"2019-10-23","BOGA"
775,810,770,810,6357800,"2019-10-24","BOGA"
810,810,785,810,38488100,"2019-10-25","BOGA"
810,820,810,820,6161000,"2019-10-28","BOGA"
820,825,815,820,4163200,"2019-10-29","BOGA"
815,825,810,820,5831300,"2019-10-30","BOGA"
815,820,810,815,5240500,"2019-10-31","BOGA"
810,815,805,805,4097800,"2019-11-01","BOGA"
805,815,795,810,5699100,"2019-11-04","BOGA"
810,820,805,820,6942500,"2019-11-05","BOGA"
820,825,815,820,6484400,"2019-11-06","BOGA"
820,820,810,815,5430900,"2019-11-07","BOGA"
815,815,780,800,4983200,"2019-11-08","BOGA"
800,805,765,800,8538900,"2019-11-11","BOGA"
795,805,790,805,5956000,"2019-11-12","BOGA"
805,805,790,800,6087900,"2019-11-13","BOGA"
795,800,790,800,6071700,"2019-11-14","BOGA"
800,815,795,810,6511300,"2019-11-15","BOGA"
810,815,805,810,6636400,"2019-11-18","BOGA"
810,860,810,860,7206200,"2019-11-19","BOGA"
860,900,855,900,6743800,"2019-11-20","BOGA"
900,960,895,945,7623700,"2019-11-21","BOGA"
945,950,935,945,4859700,"2019-11-22","BOGA"
950,990,950,990,6777100,"2019-11-25","BOGA"
990,1210,985,1210,12815700,"2019-11-26","BOGA"
1205,1235,1190,1205,11997200,"2019-11-27","BOGA"
1205,1220,1195,1210,8289700,"2019-11-28","BOGA"
1205,1220,1205,1220,10183200,"2019-11-29","BOGA"
1220,1230,1210,1230,9800000,"2019-12-02","BOGA"
1230,1240,1200,1230,14100400,"2019-12-03","BOGA"
1235,1305,1220,1305,9795200,"2019-12-04","BOGA"
1305,1310,1295,1305,9436900,"2019-12-05","BOGA"
1310,1320,1270,1305,10649900,"2019-12-06","BOGA"
1310,1315,1300,1305,9777500,"2019-12-09","BOGA"
1305,1315,1305,1305,6951200,"2019-12-10","BOGA"
1305,1315,1305,1310,7952900,"2019-12-11","BOGA"
1315,1320,1310,1310,8751200,"2019-12-12","BOGA"
1310,1325,1310,1310,10016500,"2019-12-13","BOGA"
1310,1310,1300,1310,4434900,"2019-12-16","BOGA"
1310,1320,1310,1310,5980700,"2019-12-17","BOGA"
1310,1325,1300,1305,48191600,"2019-12-18","BOGA"
1305,1315,1300,1310,11910200,"2019-12-19","BOGA"
1310,1320,1310,1315,6730900,"2019-12-20","BOGA"
1315,1320,1310,1320,19821100,"2019-12-23","BOGA"
1320,1330,1320,1320,9696500,"2019-12-26","BOGA"
1320,1325,1315,1315,10575900,"2019-12-27","BOGA"
1315,1335,1310,1330,8288600,"2019-12-30","BOGA"
1330,1340,1330,1330,11000200,"2020-01-02","BOGA"
1330,1345,1325,1330,8860600,"2020-01-03","BOGA"
1330,1345,1325,1330,11140400,"2020-01-06","BOGA"
1330,1340,1330,1340,8531200,"2020-01-07","BOGA"
1340,1350,1340,1340,10958400,"2020-01-08","BOGA"
1340,1350,1340,1345,7197400,"2020-01-09","BOGA"
1345,1355,1345,1355,10515300,"2020-01-10","BOGA"
1355,1365,1350,1355,9195700,"2020-01-13","BOGA"
1355,1360,1345,1355,10112800,"2020-01-14","BOGA"
1355,1360,1345,1355,8413800,"2020-01-15","BOGA"
1355,1355,1330,1355,11131800,"2020-01-16","BOGA"
1355,1360,1350,1360,9166300,"2020-01-17","BOGA"
1360,1365,1355,1360,10977100,"2020-01-20","BOGA"
1360,1370,1345,1350,9040400,"2020-01-21","BOGA"
1350,1355,1345,1350,10760000,"2020-01-22","BOGA"
1350,1355,1350,1355,9217900,"2020-01-23","BOGA"
1355,1355,1355,1355,31000,"2020-01-24","BOGA"
1355,1560,1350,1560,92300,"2020-01-27","BOGA"
1560,1570,1170,1570,576900,"2020-01-28","BOGA"
1565,1570,1380,1570,130600,"2020-01-29","BOGA"
1565,1570,1525,1570,1383600,"2020-01-30","BOGA"
1575,1575,1565,1570,1825000,"2020-01-31","BOGA"
1570,1575,1565,1570,811400,"2020-02-03","BOGA"
1575,1580,1570,1570,3617700,"2020-02-04","BOGA"
1570,1575,1565,1570,1307400,"2020-02-05","BOGA"
1570,1575,1565,1575,13660600,"2020-02-06","BOGA"
1565,1580,1560,1580,30364900,"2020-02-07","BOGA"
1580,1580,1570,1580,9091700,"2020-02-10","BOGA"
1580,1585,1575,1580,4375700,"2020-02-11","BOGA"
1580,1585,1575,1580,4234800,"2020-02-12","BOGA"
1580,1585,1575,1580,4054300,"2020-02-13","BOGA"
1580,1580,1570,1580,1533800,"2020-02-14","BOGA"
1585,1585,1575,1580,8562800,"2020-02-17","BOGA"
1580,1585,1575,1580,36500,"2020-02-18","BOGA"
1575,1580,1350,1580,359400,"2020-02-19","BOGA"
1570,1580,1560,1560,162900,"2020-02-20","BOGA"
1560,1565,1555,1560,345100,"2020-02-21","BOGA"
1560,1560,1560,1560,11000,"2020-02-24","BOGA"
1550,1560,1545,1560,3193300,"2020-02-25","BOGA"
1560,1560,1560,1560,2600,"2020-02-26","BOGA"
1555,1565,1555,1560,47600,"2020-02-27","BOGA"
1555,1560,1540,1560,305200,"2020-02-28","BOGA"
1555,1560,1555,1560,38800,"2020-03-02","BOGA"
1555,1565,1555,1560,36900,"2020-03-03","BOGA"
1560,1560,1560,1560,20000,"2020-03-04","BOGA"
1560,1565,1555,1560,107300,"2020-03-05","BOGA"
1555,1565,1555,1565,47800,"2020-03-06","BOGA"
1545,1560,1545,1560,8500,"2020-03-09","BOGA"
1560,1560,1545,1560,42300,"2020-03-10","BOGA"
1555,1555,1555,1555,1900,"2020-03-11","BOGA"
1550,1555,1550,1555,11100,"2020-03-12","BOGA"
1535,1555,1535,1555,28600,"2020-03-13","BOGA"
1555,1555,1530,1555,205100,"2020-03-16","BOGA"
1540,1555,1530,1555,147900,"2020-03-17","BOGA"
1550,1555,1545,1555,21700,"2020-03-18","BOGA"
1555,1560,1550,1560,78800,"2020-03-19","BOGA"
1560,1560,1550,1560,30900,"2020-03-20","BOGA"
1560,1560,1560,1560,10000,"2020-03-23","BOGA"
1560,1560,1550,1560,23300,"2020-03-24","BOGA"
1555,1555,1555,1555,100,"2020-03-26","BOGA"
1560,1560,1560,1560,42000,"2020-03-27","BOGA"
1560,1560,1560,1560,10000,"2020-03-30","BOGA"
1565,1605,1560,1605,578600,"2020-03-31","BOGA"
1600,1600,1495,1550,9746200,"2020-04-01","BOGA"
1545,1550,1535,1550,142100,"2020-04-02","BOGA"
1545,1550,1445,1550,9948300,"2020-04-03","BOGA"
1545,1550,1540,1550,52000,"2020-04-06","BOGA"
1545,1550,1545,1550,25400,"2020-04-07","BOGA"
1550,1550,1550,1550,1800,"2020-04-08","BOGA"
1545,1550,1545,1550,12200,"2020-04-09","BOGA"
1550,1550,1550,1550,1000,"2020-04-13","BOGA"
1545,1550,1545,1550,12200,"2020-04-14","BOGA"
1545,1545,1540,1545,52800,"2020-04-15","BOGA"
1540,1545,1540,1545,20900,"2020-04-16","BOGA"
1545,1545,1545,1545,0,"2020-04-17","BOGA"
1540,1545,1540,1540,95900,"2020-04-20","BOGA"
1545,1545,1540,1545,85800,"2020-04-21","BOGA"
1545,1545,1545,1545,47800,"2020-04-22","BOGA"
1545,1545,1545,1545,0,"2020-04-23","BOGA"
1545,1545,1540,1545,6513600,"2020-04-24","BOGA"
1545,1545,1535,1540,6536000,"2020-04-27","BOGA"
1545,1545,1535,1545,6580400,"2020-04-28","BOGA"
1545,1550,1520,1535,6805200,"2020-04-29","BOGA"
1540,1550,1520,1550,6725400,"2020-04-30","BOGA"
1550,1550,1520,1525,6779000,"2020-05-04","BOGA"
1525,1525,1420,1440,7054300,"2020-05-05","BOGA"
1440,1440,1340,1340,7179800,"2020-05-06","BOGA"
1340,1340,1250,1335,8711700,"2020-05-08","BOGA"
1335,1345,1310,1340,27148400,"2020-05-11","BOGA"
1340,1345,1320,1340,37648400,"2020-05-12","BOGA"
1340,1375,1340,1360,47060300,"2020-05-13","BOGA"
1360,1390,1355,1380,48246000,"2020-05-14","BOGA"
1380,1435,1375,1435,50987800,"2020-05-15","BOGA"
1435,1460,1425,1450,53373200,"2020-05-18","BOGA"
1450,1475,1445,1465,50878600,"2020-05-19","BOGA"
1465,1490,1460,1475,53663000,"2020-05-20","BOGA"
1475,1495,1470,1475,46072400,"2020-05-26","BOGA"
1475,1510,1470,1485,55581800,"2020-05-27","BOGA"
1485,1515,1485,1510,53074100,"2020-05-28","BOGA"
1510,1575,1500,1575,100980100,"2020-05-29","BOGA"
1575,1670,1565,1595,48218400,"2020-06-02","BOGA"
1595,1615,1590,1600,57278700,"2020-06-03","BOGA"
1600,1610,1595,1600,47240000,"2020-06-04","BOGA"
1600,1600,1580,1580,50695200,"2020-06-05","BOGA"
1580,1590,1575,1585,44158400,"2020-06-08","BOGA"
1580,1590,1565,1565,51879400,"2020-06-09","BOGA"
1565,1565,1530,1530,44964100,"2020-06-10","BOGA"
1530,1535,1520,1530,53734000,"2020-06-11","BOGA"
1525,1525,1515,1515,45939900,"2020-06-12","BOGA"
1510,1530,1510,1510,52422200,"2020-06-15","BOGA"
1510,1525,1505,1510,46947100,"2020-06-16","BOGA"
1510,1515,1500,1510,52698400,"2020-06-17","BOGA"
1510,1510,1495,1500,47689100,"2020-06-18","BOGA"
1500,1505,1480,1480,53654000,"2020-06-19","BOGA"
1470,1475,1425,1425,48491900,"2020-06-22","BOGA"
1425,1425,1395,1400,56886800,"2020-06-23","BOGA"
1395,1410,1395,1400,49408700,"2020-06-24","BOGA"
1400,1400,1385,1390,58088800,"2020-06-25","BOGA"
1390,1410,1385,1390,52123600,"2020-06-26","BOGA"
1385,1405,1380,1395,68697100,"2020-06-29","BOGA"
1395,1415,1390,1395,59049000,"2020-06-30","BOGA"
1395,1400,1345,1345,75388700,"2020-07-01","BOGA"
1345,1355,1335,1335,64316400,"2020-07-02","BOGA"
1335,1355,1330,1350,76814700,"2020-07-03","BOGA"
1350,1365,1345,1360,70426300,"2020-07-06","BOGA"
1360,1370,1350,1360,75252900,"2020-07-07","BOGA"
1360,1380,1355,1360,69918000,"2020-07-08","BOGA"
1360,1375,1350,1375,73554600,"2020-07-09","BOGA"
1375,1390,1370,1370,69529800,"2020-07-10","BOGA"
1370,1375,1325,1325,73945900,"2020-07-13","BOGA"
1325,1330,1310,1325,68791000,"2020-07-14","BOGA"
1320,1350,1320,1345,78402700,"2020-07-15","BOGA"
1345,1370,1345,1365,67050000,"2020-07-16","BOGA"
1365,1395,1360,1395,78099200,"2020-07-17","BOGA"
1395,1415,1390,1395,65427300,"2020-07-20","BOGA"
1395,1410,1385,1405,76615700,"2020-07-21","BOGA"
1410,1415,1385,1395,64305000,"2020-07-22","BOGA"
1395,1395,1365,1370,76055200,"2020-07-23","BOGA"
1370,1370,1340,1355,66549900,"2020-07-24","BOGA"
1355,1365,1345,1355,82430900,"2020-07-27","BOGA"
1355,1370,1350,1360,66284000,"2020-07-28","BOGA"
1360,1405,1360,1400,87811900,"2020-07-29","BOGA"
1400,1415,1370,1400,74043200,"2020-07-30","BOGA"
1400,1400,1360,1370,83994900,"2020-08-03","BOGA"
1370,1410,1365,1395,76502900,"2020-08-04","BOGA"
1395,1410,1385,1390,85380400,"2020-08-05","BOGA"
1390,1460,1390,1450,77924100,"2020-08-06","BOGA"
1450,1450,1430,1440,90540400,"2020-08-07","BOGA"
1440,1460,1435,1440,78045300,"2020-08-10","BOGA"
1440,1475,1435,1475,92071600,"2020-08-11","BOGA"
1475,1475,1455,1475,74199800,"2020-08-12","BOGA"
1475,1485,1460,1465,92435100,"2020-08-13","BOGA"
1465,1480,1460,1470,74063800,"2020-08-14","BOGA"
1470,1495,1465,1475,99013500,"2020-08-18","BOGA"
1475,1490,1460,1470,80161900,"2020-08-19","BOGA"
1470,1470,1440,1445,108022100,"2020-08-24","BOGA"
1440,1455,1425,1430,106677300,"2020-08-25","BOGA"
1430,1430,1410,1430,116911700,"2020-08-26","BOGA"
1430,1440,1410,1415,112976800,"2020-08-27","BOGA"
1415,1430,1400,1405,118017000,"2020-08-28","BOGA"
1405,1450,1405,1450,105091000,"2020-08-31","BOGA"
1440,1440,1410,1410,114472200,"2020-09-01","BOGA"
1405,1420,1395,1410,116992900,"2020-09-02","BOGA"
1410,1425,1400,1400,116046800,"2020-09-03","BOGA"
1390,1400,1380,1400,105902700,"2020-09-04","BOGA"
1400,1405,1380,1400,116023700,"2020-09-07","BOGA"
1400,1430,1400,1420,117548300,"2020-09-08","BOGA"
1420,1420,1395,1395,100923700,"2020-09-09","BOGA"
1390,1395,1360,1360,104312500,"2020-09-10","BOGA"
1355,1380,1350,1380,116303600,"2020-09-11","BOGA"
1380,1400,1370,1395,105111900,"2020-09-14","BOGA"
1395,1425,1390,1390,114246400,"2020-09-15","BOGA"
1390,1410,1385,1390,110738700,"2020-09-16","BOGA"
1390,1395,1380,1385,122327100,"2020-09-17","BOGA"
1385,1385,1365,1370,114159600,"2020-09-18","BOGA"
1365,1370,1330,1365,119021400,"2020-09-21","BOGA"
1360,1365,1345,1365,106358100,"2020-09-22","BOGA"
1365,1395,1360,1385,125063400,"2020-09-23","BOGA"
1375,1390,1365,1375,99874200,"2020-09-24","BOGA"
1375,1395,1370,1380,118908200,"2020-09-25","BOGA"
1380,1380,1365,1375,101228200,"2020-09-28","BOGA"
1375,1470,1370,1470,131483000,"2020-09-29","BOGA"
1470,1555,1460,1545,104729900,"2020-09-30","BOGA"
1545,1550,1525,1525,117869600,"2020-10-01","BOGA"
1520,1545,1520,1520,98340300,"2020-10-02","BOGA"
1520,1565,1515,1525,122953000,"2020-10-05","BOGA"
1525,1535,1515,1515,89926200,"2020-10-06","BOGA"
1505,1510,1420,1470,115383300,"2020-10-07","BOGA"
1470,1470,1395,1395,102461200,"2020-10-08","BOGA"
1395,1395,1360,1385,124550300,"2020-10-09","BOGA"
1385,1400,1380,1395,107704700,"2020-10-12","BOGA"
1395,1395,1335,1370,126396500,"2020-10-13","BOGA"
1370,1370,1340,1350,108359300,"2020-10-14","BOGA"
1350,1350,1320,1350,144507100,"2020-10-15","BOGA"
1350,1360,1330,1350,104579300,"2020-10-16","BOGA"
1350,1380,1345,1380,125297400,"2020-10-19","BOGA"
1380,1400,1375,1385,104695000,"2020-10-20","BOGA"
1380,1395,1375,1390,119760700,"2020-10-21","BOGA"
1390,1390,1375,1390,105416000,"2020-10-22","BOGA"
1390,1395,1365,1370,126096400,"2020-10-23","BOGA"
1370,1395,1370,1390,106985200,"2020-10-26","BOGA"
1390,1405,1375,1375,126972100,"2020-10-27","BOGA"
1370,1385,1360,1365,110805700,"2020-11-02","BOGA"
1365,1380,1355,1370,128814000,"2020-11-03","BOGA"
1370,1390,1370,1370,110661000,"2020-11-04","BOGA"
1370,1390,1370,1385,128572800,"2020-11-05","BOGA"
1385,1410,1380,1395,112044200,"2020-11-06","BOGA"
1395,1420,1390,1395,124847000,"2020-11-09","BOGA"
1395,1415,1395,1395,109674000,"2020-11-10","BOGA"
1395,1410,1390,1400,123422800,"2020-11-11","BOGA"
1400,1400,1385,1390,108071700,"2020-11-12","BOGA"
1390,1390,1360,1365,127004600,"2020-11-13","BOGA"
1365,1370,1355,1370,111394000,"2020-11-16","BOGA"
1370,1375,1345,1350,130587700,"2020-11-17","BOGA"
1350,1350,1330,1340,115224200,"2020-11-18","BOGA"
1335,1340,1290,1330,143287800,"2020-11-19","BOGA"
1330,1345,1330,1345,117921700,"2020-11-20","BOGA"
1350,1350,1335,1350,119791800,"2020-11-23","BOGA"
1350,1350,1315,1330,95653800,"2020-11-24","BOGA"
1330,1340,1325,1325,101877500,"2020-11-25","BOGA"
1325,1340,1320,1330,92957500,"2020-11-26","BOGA"
1330,1345,1325,1325,90532700,"2020-11-27","BOGA"
1325,1350,1295,1350,90801900,"2020-11-30","BOGA"
1335,1355,1330,1340,74737100,"2020-12-01","BOGA"
1340,1345,1335,1340,72162600,"2020-12-02","BOGA"
1340,1355,1330,1340,47299300,"2020-12-03","BOGA"
1335,1340,1330,1335,47786500,"2020-12-04","BOGA"
1330,1345,1330,1335,47842200,"2020-12-07","BOGA"
1335,1345,1325,1335,43953500,"2020-12-08","BOGA"
1335,1335,1320,1325,42929800,"2020-12-10","BOGA"
1330,1345,1325,1325,44291200,"2020-12-11","BOGA"
1325,1335,1320,1330,43477100,"2020-12-14","BOGA"
1330,1330,1310,1320,43453600,"2020-12-15","BOGA"
1320,1330,1315,1320,43491400,"2020-12-16","BOGA"
1320,1335,1315,1315,42003100,"2020-12-17","BOGA"
1315,1330,1310,1330,43181500,"2020-12-18","BOGA"
1330,1370,1325,1365,45967300,"2020-12-21","BOGA"
1365,1375,1345,1360,41403800,"2020-12-22","BOGA"
1360,1370,1345,1360,41540100,"2020-12-23","BOGA"
1360,1390,1355,1390,39798700,"2020-12-28","BOGA"
1390,1420,1360,1380,40318800,"2020-12-29","BOGA"
1380,1380,1350,1380,31870000,"2020-12-30","BOGA"
1380,1395,1365,1380,42962600,"2021-01-04","BOGA"
1380,1380,1340,1375,23499900,"2021-01-05","BOGA"
1375,1375,1340,1340,38598100,"2021-01-06","BOGA"
1335,1340,1280,1310,37075800,"2021-01-07","BOGA"
1310,1335,1300,1320,40294000,"2021-01-08","BOGA"
1320,1345,1315,1340,33196500,"2021-01-11","BOGA"
1340,1350,1305,1330,39269900,"2021-01-12","BOGA"
1325,1340,1325,1335,30765600,"2021-01-13","BOGA"
1335,1350,1330,1340,40064900,"2021-01-14","BOGA"
1335,1345,1335,1340,30482400,"2021-01-15","BOGA"
1340,1350,1335,1340,39707700,"2021-01-18","BOGA"
1340,1350,1335,1345,34135000,"2021-01-19","BOGA"
1345,1355,1335,1345,38750400,"2021-01-20","BOGA"
1350,1350,1325,1335,32857300,"2021-01-21","BOGA"
1330,1345,1325,1330,39400600,"2021-01-22","BOGA"
1330,1330,1320,1330,31598800,"2021-01-25","BOGA"
1330,1330,1315,1330,41453300,"2021-01-26","BOGA"
1325,1345,1325,1335,32093000,"2021-01-27","BOGA"
1335,1335,1300,1320,41207300,"2021-01-28","BOGA"
1320,1330,1285,1295,34748000,"2021-01-29","BOGA"
1295,1310,1290,1300,43336300,"2021-02-01","BOGA"
1300,1320,1300,1320,35573600,"2021-02-02","BOGA"
1320,1340,1320,1330,40133200,"2021-02-03","BOGA"
1330,1345,1325,1340,37497900,"2021-02-04","BOGA"
1340,1360,1335,1340,42110200,"2021-02-05","BOGA"
1340,1340,1320,1340,37346600,"2021-02-08","BOGA"
1335,1350,1335,1350,71766400,"2021-02-09","BOGA"
1355,1375,1345,1350,38747800,"2021-02-10","BOGA"
1350,1360,1340,1355,41966700,"2021-02-11","BOGA"
1360,1385,1355,1380,40312400,"2021-02-15","BOGA"
1380,1395,1375,1390,39376700,"2021-02-16","BOGA"
1385,1390,1375,1385,88854500,"2021-02-17","BOGA"
1385,1405,1375,1375,74308500,"2021-02-18","BOGA"
1375,1375,1360,1360,38050100,"2021-02-19","BOGA"
1360,1375,1355,1365,43804300,"2021-02-22","BOGA"
1365,1380,1340,1340,40934200,"2021-02-23","BOGA"
1340,1345,1335,1345,55406400,"2021-02-24","BOGA"
1345,1345,1310,1325,41567700,"2021-02-25","BOGA"
1320,1320,1290,1290,44108400,"2021-02-26","BOGA"
1290,1300,1280,1300,44692400,"2021-03-01","BOGA"
1310,1325,1300,1315,41126800,"2021-03-02","BOGA"
1315,1320,1310,1310,37239600,"2021-03-03","BOGA"
1310,1325,1290,1310,41958600,"2021-03-04","BOGA"
1305,1315,1285,1315,52290000,"2021-03-05","BOGA"
1310,1340,1310,1330,41440400,"2021-03-08","BOGA"
1330,1350,1325,1350,37997000,"2021-03-09","BOGA"
1350,1375,1350,1375,41955900,"2021-03-10","BOGA"
1380,1395,1375,1390,33931500,"2021-03-12","BOGA"
1395,1410,1380,1385,41217900,"2021-03-15","BOGA"
1385,1405,1380,1400,36402900,"2021-03-16","BOGA"
1400,1425,1395,1415,43487900,"2021-03-17","BOGA"
1420,1435,1410,1410,73081700,"2021-03-18","BOGA"
1410,1420,1390,1405,63383100,"2021-03-19","BOGA"
1400,1420,1400,1405,67280600,"2021-03-22","BOGA"
1405,1435,1400,1400,104765000,"2021-03-23","BOGA"
1400,1400,1360,1365,84343400,"2021-03-24","BOGA"
1365,1390,1355,1360,129819400,"2021-03-25","BOGA"
1360,1375,1355,1355,89495000,"2021-03-26","BOGA"
1355,1355,1290,1355,103738100,"2021-03-29","BOGA"
1355,1385,1350,1365,92389900,"2021-03-30","BOGA"
1365,1380,1350,1365,89980100,"2021-03-31","BOGA"
1365,1380,1350,1355,93749100,"2021-04-01","BOGA"
1355,1355,1320,1335,77517300,"2021-04-05","BOGA"
1335,1335,1315,1325,65233000,"2021-04-06","BOGA"
1325,1325,1305,1320,89700700,"2021-04-07","BOGA"
1320,1350,1315,1350,67167200,"2021-04-08","BOGA"
1350,1365,1340,1345,90163900,"2021-04-09","BOGA"
1345,1350,1290,1320,71780400,"2021-04-12","BOGA"
1315,1340,1290,1330,95352600,"2021-04-13","BOGA"
1330,1360,1325,1355,66690500,"2021-04-14","BOGA"
1355,1370,1350,1370,86571600,"2021-04-15","BOGA"
1375,1375,1355,1365,67101400,"2021-04-16","BOGA"
1365,1365,1340,1350,78928900,"2021-04-19","BOGA"
1345,1355,1325,1350,72953000,"2021-04-20","BOGA"
1350,1360,1335,1335,89233300,"2021-04-21","BOGA"
1335,1350,1325,1330,72134300,"2021-04-22","BOGA"
1330,1330,1300,1325,85920200,"2021-04-23","BOGA"
1325,1330,1315,1325,77479300,"2021-04-26","BOGA"
1325,1350,1290,1325,98261700,"2021-04-27","BOGA"
1325,1325,1295,1320,95091800,"2021-04-28","BOGA"
1320,1340,1315,1320,96121800,"2021-04-29","BOGA"
1320,1325,1305,1320,98954400,"2021-04-30","BOGA"
1320,1330,1315,1320,98820700,"2021-05-03","BOGA"
1320,1335,1315,1320,103255000,"2021-05-04","BOGA"
1320,1340,1310,1310,95012800,"2021-05-05","BOGA"
1315,1350,1305,1350,94339100,"2021-05-06","BOGA"
1355,1355,1325,1345,99777300,"2021-05-07","BOGA"
1345,1390,1340,1370,87582900,"2021-05-10","BOGA"
1375,1410,1370,1395,97776700,"2021-05-11","BOGA"
1400,1455,1390,1435,88435000,"2021-05-17","BOGA"
1435,1440,1405,1410,94109000,"2021-05-18","BOGA"
1410,1435,1395,1405,88184900,"2021-05-19","BOGA"
1405,1445,1405,1435,97111000,"2021-05-20","BOGA"
1440,1450,1420,1430,87587700,"2021-05-21","BOGA"
1430,1435,1415,1415,95768100,"2021-05-24","BOGA"
1415,1420,1395,1395,89500700,"2021-05-25","BOGA"
1400,1405,1335,1335,102157300,"2021-05-27","BOGA"
1335,1335,1245,1335,97277500,"2021-05-28","BOGA"
1335,1340,1310,1335,104142800,"2021-05-31","BOGA"
1335,1405,1335,1375,99408600,"2021-06-02","BOGA"
1380,1400,1370,1380,108269800,"2021-06-03","BOGA"
1380,1430,1375,1415,91522400,"2021-06-04","BOGA"
1420,1420,1320,1345,101236000,"2021-06-07","BOGA"
1345,1360,1325,1345,123541400,"2021-06-08","BOGA"
1350,1400,1345,1375,130623500,"2021-06-09","BOGA"
1380,1390,1360,1365,88919800,"2021-06-10","BOGA"
1365,1385,1360,1370,96714600,"2021-06-11","BOGA"
1370,1375,1355,1360,88966700,"2021-06-14","BOGA"
1360,1375,1350,1360,103118000,"2021-06-15","BOGA"
1360,1360,1295,1345,103486500,"2021-06-16","BOGA"
1345,1345,1295,1330,98471400,"2021-06-17","BOGA"
1330,1345,1325,1330,90125000,"2021-06-18","BOGA"
1330,1340,1325,1330,91563400,"2021-06-21","BOGA"
1330,1410,1330,1400,92921600,"2021-06-22","BOGA"
1400,1425,1395,1400,87268000,"2021-06-23","BOGA"
1400,1415,1400,1410,80950200,"2021-06-24","BOGA"
1410,1430,1395,1410,83407000,"2021-06-25","BOGA"
1410,1420,1400,1415,81210300,"2021-06-28","BOGA"
1415,1420,1390,1400,88194400,"2021-06-29","BOGA"
1400,1410,1385,1395,91894200,"2021-06-30","BOGA"
1395,1430,1390,1390,128399400,"2021-07-01","BOGA"
1390,1390,1305,1305,126003800,"2021-07-02","BOGA"
1310,1330,1295,1320,94647900,"2021-07-05","BOGA"
1325,1360,1320,1360,81637400,"2021-07-06","BOGA"
1360,1365,1310,1325,91447800,"2021-07-07","BOGA"
1330,1345,1305,1335,87364800,"2021-07-08","BOGA"
1335,1345,1310,1310,96157600,"2021-07-09","BOGA"
1315,1330,1310,1320,85709500,"2021-07-12","BOGA"
1325,1340,1315,1325,100748600,"2021-07-13","BOGA"
1325,1325,1290,1305,93572400,"2021-07-14","BOGA"
1310,1330,1305,1330,104427900,"2021-07-15","BOGA"
1330,1340,1300,1340,94245800,"2021-07-16","BOGA"
1350,1350,1320,1330,110472500,"2021-07-19","BOGA"
1330,1335,1305,1320,86889600,"2021-07-21","BOGA"
1325,1345,1320,1340,104489400,"2021-07-22","BOGA"
1340,1355,1325,1340,86533700,"2021-07-23","BOGA"
1340,1375,1340,1365,109770200,"2021-07-26","BOGA"
1370,1370,1355,1370,79636700,"2021-07-27","BOGA"
1370,1375,1360,1370,102864000,"2021-07-28","BOGA"
1370,1375,1355,1370,83311500,"2021-07-29","BOGA"
1370,1380,1360,1370,88913300,"2021-07-30","BOGA"
1375,1375,1360,1365,90949600,"2021-08-02","BOGA"
1365,1365,1330,1345,121694500,"2021-08-03","BOGA"
1345,1355,1335,1345,111397400,"2021-08-04","BOGA"
1345,1375,1340,1350,134693700,"2021-08-05","BOGA"
1355,1415,1340,1375,130393100,"2021-08-06","BOGA"
1375,1400,1375,1380,111481600,"2021-08-09","BOGA"
1380,1400,1370,1385,110154300,"2021-08-10","BOGA"
1390,1410,1385,1390,104590900,"2021-08-12","BOGA"
1390,1410,1380,1390,105563300,"2021-08-13","BOGA"
1390,1405,1380,1395,103032100,"2021-08-16","BOGA"
1395,1415,1385,1400,115591000,"2021-08-18","BOGA"
1400,1430,1400,1410,120318200,"2021-08-19","BOGA"
1415,1420,1405,1405,108289500,"2021-08-20","BOGA"
1405,1420,1405,1410,105577400,"2021-08-23","BOGA"
1415,1420,1395,1405,110748500,"2021-08-24","BOGA"
1405,1415,1400,1405,109469000,"2021-08-25","BOGA"
1405,1415,1395,1400,98115400,"2021-08-26","BOGA"
1405,1410,1380,1385,88154200,"2021-08-27","BOGA"
1385,1400,1380,1390,104119900,"2021-08-30","BOGA"
1395,1395,1370,1380,101466400,"2021-08-31","BOGA"
1380,1380,1350,1365,106453800,"2021-09-01","BOGA"
1365,1370,1350,1355,103711200,"2021-09-02","BOGA"
1355,1360,1345,1355,109050400,"2021-09-03","BOGA"
1360,1360,1340,1355,116548900,"2021-09-06","BOGA"
1355,1360,1340,1360,112510700,"2021-09-07","BOGA"
1365,1365,1345,1345,115839400,"2021-09-08","BOGA"
1345,1355,1325,1345,111790300,"2021-09-09","BOGA"
1350,1365,1345,1360,104194600,"2021-09-10","BOGA"
1365,1365,1345,1360,119446700,"2021-09-13","BOGA"
1365,1380,1360,1370,117088500,"2021-09-14","BOGA"
1370,1375,1355,1370,102583000,"2021-09-15","BOGA"
1370,1395,1370,1370,101294200,"2021-09-16","BOGA"
1370,1375,1340,1340,114952400,"2021-09-17","BOGA"
1340,1355,1330,1350,133582700,"2021-09-20","BOGA"
1350,1355,1335,1345,111776200,"2021-09-21","BOGA"
1345,1360,1335,1355,120023500,"2021-09-22","BOGA"
1355,1375,1350,1370,99231700,"2021-09-23","BOGA"
1370,1395,1370,1380,130007700,"2021-09-24","BOGA"
1380,1385,1360,1365,106032400,"2021-09-27","BOGA"
1365,1370,1345,1360,119655500,"2021-09-28","BOGA"
1360,1400,1360,1395,129352500,"2021-09-29","BOGA"
1395,1430,1385,1415,122248000,"2021-09-30","BOGA"
1415,1425,1410,1420,98365500,"2021-10-01","BOGA"
1420,1460,1420,1440,125899700,"2021-10-04","BOGA"
1440,1480,1440,1450,105007600,"2021-10-05","BOGA"
1455,1475,1450,1460,108774300,"2021-10-06","BOGA"
1460,1490,1460,1470,102020500,"2021-10-07","BOGA"
1475,1505,1475,1480,113355500,"2021-10-08","BOGA"
1480,1485,1465,1465,97757000,"2021-10-11","BOGA"
1465,1495,1465,1490,122195100,"2021-10-12","BOGA"
1490,1515,1480,1495,105921200,"2021-10-13","BOGA"
1495,1530,1490,1505,116403500,"2021-10-14","BOGA"
1505,1515,1485,1485,98881800,"2021-10-15","BOGA"
1485,1505,1480,1490,108616700,"2021-10-18","BOGA"
1495,1510,1490,1495,108759900,"2021-10-19","BOGA"
1495,1515,1495,1495,106863700,"2021-10-21","BOGA"
1500,1525,1490,1515,106279100,"2021-10-22","BOGA"
1520,1545,1515,1515,103467900,"2021-10-25","BOGA"
1515,1540,1505,1520,99810000,"2021-10-26","BOGA"
1520,1530,1505,1515,108040400,"2021-10-27","BOGA"
1515,1520,1485,1495,109750500,"2021-10-28","BOGA"
1495,1515,1495,1505,103039500,"2021-10-29","BOGA"
1505,1540,1505,1525,96288400,"2021-11-01","BOGA"
1525,1530,1500,1505,106500600,"2021-11-02","BOGA"
1505,1510,1490,1490,100802700,"2021-11-03","BOGA"
1495,1510,1470,1500,111065600,"2021-11-04","BOGA"
1500,1515,1490,1490,97451400,"2021-11-05","BOGA"
1490,1500,1455,1480,112265000,"2021-11-08","BOGA"
1485,1510,1480,1510,91965200,"2021-11-09","BOGA"
1515,1525,1495,1510,111262600,"2021-11-10","BOGA"
1510,1535,1510,1510,97930000,"2021-11-11","BOGA"
1515,1515,1495,1505,95260500,"2021-11-12","BOGA"
1505,1520,1495,1500,109170300,"2021-11-15","BOGA"
1500,1505,1480,1500,102870300,"2021-11-16","BOGA"
1500,1515,1495,1500,93022500,"2021-11-17","BOGA"
1500,1505,1490,1495,93788800,"2021-11-18","BOGA"
1500,1500,1480,1495,112790800,"2021-11-19","BOGA"
1500,1500,1485,1495,106212300,"2021-11-22","BOGA"
1495,1500,1470,1475,104466300,"2021-11-23","BOGA"
1480,1490,1445,1490,121131600,"2021-11-24","BOGA"
1490,1505,1460,1500,113885800,"2021-11-25","BOGA"
1505,1505,1445,1485,117265200,"2021-11-26","BOGA"
1485,1485,1470,1475,98824100,"2021-11-29","BOGA"
1475,1495,1390,1390,125960600,"2021-11-30","BOGA"
1390,1395,1355,1360,121457700,"2021-12-01","BOGA"
1360,1360,1340,1345,117095700,"2021-12-02","BOGA"
1345,1350,1325,1345,108840800,"2021-12-03","BOGA"
1345,1350,1295,1350,121269200,"2021-12-06","BOGA"
1355,1360,1330,1360,122847200,"2021-12-07","BOGA"
1365,1375,1345,1370,119595000,"2021-12-08","BOGA"
1370,1380,1360,1375,121553000,"2021-12-09","BOGA"
1375,1385,1370,1375,115266200,"2021-12-10","BOGA"
1375,1390,1375,1385,105304500,"2021-12-13","BOGA"
1390,1400,1385,1385,111561900,"2021-12-14","BOGA"
1385,1400,1380,1385,110381300,"2021-12-15","BOGA"
1385,1395,1385,1390,100192600,"2021-12-16","BOGA"
1390,1405,1385,1390,106771400,"2021-12-17","BOGA"
1390,1405,1385,1395,103485400,"2021-12-20","BOGA"
1395,1400,1390,1395,102729700,"2021-12-21","BOGA"
1400,1415,1395,1395,105974200,"2021-12-22","BOGA"
1395,1415,1395,1400,106118700,"2021-12-23","BOGA"
1405,1405,1375,1395,60561200,"2021-12-24","BOGA"
1395,1395,1380,1380,30051400,"2021-12-27","BOGA"
1380,1390,1355,1380,48063600,"2021-12-28","BOGA"
1380,1390,1375,1385,28072100,"2021-12-29","BOGA"
1385,1390,1375,1390,43889200,"2021-12-30","BOGA"
1395,1400,1390,1400,42420200,"2022-01-03","BOGA"
1400,1400,1380,1395,43105900,"2022-01-04","BOGA"
1395,1395,1380,1390,66583900,"2022-01-05","BOGA"
1385,1395,1375,1380,85758100,"2022-01-06","BOGA"
1385,1385,1370,1380,74514400,"2022-01-07","BOGA"
1380,1395,1370,1385,93181600,"2022-01-10","BOGA"
1385,1390,1370,1380,100704500,"2022-01-11","BOGA"
1385,1400,1375,1375,84794200,"2022-01-12","BOGA"
1375,1385,1365,1375,97408900,"2022-01-13","BOGA"
1375,1385,1365,1370,103485100,"2022-01-14","BOGA"
1370,1385,1360,1380,135159800,"2022-01-17","BOGA"
1385,1400,1380,1385,104662500,"2022-01-18","BOGA"
1385,1400,1380,1385,107904900,"2022-01-19","BOGA"
1385,1390,1375,1385,103928200,"2022-01-20","BOGA"
1390,1400,1380,1385,109947700,"2022-01-21","BOGA"
1385,1395,1375,1375,102575800,"2022-01-24","BOGA"
1375,1375,1365,1370,105932300,"2022-01-25","BOGA"
1370,1390,1365,1375,95682200,"2022-01-26","BOGA"
1375,1395,1365,1385,119892600,"2022-01-27","BOGA"
1385,1415,1385,1385,121568800,"2022-01-28","BOGA"
1385,1405,1380,1390,107576900,"2022-01-31","BOGA"
1390,1415,1390,1400,113442000,"2022-02-02","BOGA"
1400,1415,1385,1410,106363900,"2022-02-03","BOGA"
1410,1435,1405,1420,101605100,"2022-02-04","BOGA"
1420,1425,1400,1400,114285300,"2022-02-07","BOGA"
1400,1405,1390,1400,98259400,"2022-02-08","BOGA"
1400,1415,1395,1400,87707800,"2022-02-09","BOGA"
1400,1415,1400,1400,96129600,"2022-02-10","BOGA"
1405,1405,1385,1390,84970900,"2022-02-11","BOGA"
1390,1390,1375,1380,104436800,"2022-02-14","BOGA"
1380,1390,1375,1390,96071900,"2022-02-15","BOGA"
1395,1410,1390,1395,115209800,"2022-02-16","BOGA"
1400,1405,1390,1395,105281700,"2022-02-17","BOGA"
1395,1410,1390,1405,108931200,"2022-02-18","BOGA"
1410,1420,1405,1410,110742000,"2022-02-21","BOGA"
1410,1415,1390,1405,107012200,"2022-02-22","BOGA"
1410,1420,1405,1415,80661900,"2022-02-23","BOGA"
1415,1420,1405,1410,104013100,"2022-02-24","BOGA"
1410,1430,1410,1420,89700100,"2022-02-25","BOGA"
1425,1435,1405,1415,109514800,"2022-03-01","BOGA"
1415,1415,1405,1405,90892600,"2022-03-02","BOGA"
1405,1410,1385,1395,106717900,"2022-03-04","BOGA"
1390,1395,1375,1380,99113400,"2022-03-07","BOGA"
1380,1385,1360,1365,110013200,"2022-03-08","BOGA"
1365,1370,1350,1360,100553300,"2022-03-09","BOGA"
1355,1360,1345,1360,134448300,"2022-03-10","BOGA"
1360,1365,1345,1355,110946400,"2022-03-11","BOGA"
1355,1375,1350,1365,117418500,"2022-03-14","BOGA"
1365,1390,1360,1370,105760100,"2022-03-15","BOGA"
1365,1390,1365,1375,114913600,"2022-03-16","BOGA"
1380,1390,1375,1380,107115200,"2022-03-17","BOGA"
1380,1385,1370,1375,132899200,"2022-03-18","BOGA"
1380,1380,1360,1365,87402400,"2022-03-21","BOGA"
1365,1370,1355,1365,113011500,"2022-03-22","BOGA"
1365,1365,1350,1360,97095400,"2022-03-23","BOGA"
1360,1375,1360,1365,113210900,"2022-03-24","BOGA"
1365,1375,1355,1360,108756200,"2022-03-25","BOGA"
1360,1370,1350,1355,108055900,"2022-03-28","BOGA"
1355,1365,1340,1345,101978200,"2022-03-29","BOGA"
1345,1355,1340,1345,123113300,"2022-03-30","BOGA"
1345,1365,1345,1365,108748900,"2022-03-31","BOGA"
1365,1390,1365,1380,118862700,"2022-04-01","BOGA"
1380,1390,1370,1380,94424900,"2022-04-04","BOGA"
1380,1405,1375,1395,105972000,"2022-04-05","BOGA"
1395,1420,1390,1400,130509200,"2022-04-06","BOGA"
1400,1425,1400,1405,118390400,"2022-04-07","BOGA"
1405,1415,1395,1395,88107500,"2022-04-08","BOGA"
1395,1415,1390,1400,115415200,"2022-04-11","BOGA"
1400,1420,1400,1405,120076200,"2022-04-12","BOGA"
1405,1420,1400,1400,112478300,"2022-04-13","BOGA"
1400,1410,1375,1385,95119700,"2022-04-14","BOGA"
1385,1390,1375,1390,130732500,"2022-04-18","BOGA"
1390,1390,1375,1380,85979100,"2022-04-19","BOGA"
1380,1400,1380,1380,106204000,"2022-04-20","BOGA"
1380,1380,1360,1380,99239800,"2022-04-21","BOGA"
1380,1380,1365,1365,111130800,"2022-04-22","BOGA"
1365,1365,1345,1350,119218600,"2022-04-25","BOGA"
1350,1350,1340,1350,129208900,"2022-04-26","BOGA"
1350,1370,1350,1350,103737300,"2022-04-27","BOGA"
1350,1365,1345,1355,121834000,"2022-04-28","BOGA"
1355,1360,1340,1350,107380900,"2022-05-09","BOGA"
1350,1350,1315,1330,132652800,"2022-05-10","BOGA"
1330,1345,1325,1335,145756400,"2022-05-11","BOGA"
1335,1345,1325,1330,144251200,"2022-05-12","BOGA"
1330,1340,1325,1335,114212900,"2022-05-13","BOGA"
1335,1360,1335,1355,138703200,"2022-05-17","BOGA"
1355,1370,1350,1360,94025100,"2022-05-18","BOGA"
1360,1370,1355,1365,140320400,"2022-05-19","BOGA"
1365,1365,1350,1355,109780300,"2022-05-20","BOGA"
1355,1355,1335,1345,126685500,"2022-05-23","BOGA"
1345,1350,1330,1335,111265300,"2022-05-24","BOGA"
1335,1340,1315,1325,128036800,"2022-05-25","BOGA"
1325,1350,1320,1340,108047200,"2022-05-27","BOGA"
1340,1340,1320,1335,154370600,"2022-05-30","BOGA"
1335,1350,1335,1350,127611400,"2022-05-31","BOGA"
1350,1360,1345,1350,142935300,"2022-06-02","BOGA"
1350,1355,1330,1340,115506600,"2022-06-03","BOGA"
1340,1340,1310,1320,144794000,"2022-06-06","BOGA"
1320,1325,1305,1320,124662500,"2022-06-07","BOGA"
1320,1335,1320,1335,119311500,"2022-06-08","BOGA"
1335,1350,1330,1340,130565800,"2022-06-09","BOGA"
1340,1365,1335,1345,136264900,"2022-06-10","BOGA"
1345,1345,1325,1335,133594400,"2022-06-13","BOGA"
1335,1335,1310,1315,147272900,"2022-06-14","BOGA"
1315,1315,1285,1290,168760700,"2022-06-15","BOGA"
1290,1315,1280,1305,162180000,"2022-06-16","BOGA"
1305,1320,1300,1300,130726300,"2022-06-17","BOGA"
1300,1305,1290,1300,154679300,"2022-06-20","BOGA"
1300,1320,1295,1310,123910600,"2022-06-21","BOGA"
1310,1320,1300,1305,156221400,"2022-06-22","BOGA"
1305,1310,1285,1300,135026200,"2022-06-23","BOGA"
1300,1315,1300,1310,154581900,"2022-06-24","BOGA"
1310,1335,1305,1310,158487300,"2022-06-27","BOGA"
1310,1345,1305,1325,148448500,"2022-06-28","BOGA"
1325,1330,1305,1315,126242700,"2022-06-29","BOGA"
1315,1320,1290,1295,156349200,"2022-06-30","BOGA"
1295,1300,1275,1280,143062100,"2022-07-01","BOGA"
1280,1280,1255,1270,167405300,"2022-07-04","BOGA"
1270,1285,1270,1280,129346700,"2022-07-05","BOGA"
1280,1285,1265,1280,137344600,"2022-07-06","BOGA"
1280,1305,1280,1280,152543800,"2022-07-07","BOGA"
1280,1300,1280,1290,155852600,"2022-07-08","BOGA"
1290,1310,1290,1300,124521600,"2022-07-11","BOGA"
1300,1320,1300,1310,134807600,"2022-07-12","BOGA"
1310,1355,1310,1315,165063500,"2022-07-13","BOGA"
1315,1350,1310,1330,174314500,"2022-07-14","BOGA"
1330,1350,1330,1330,112024700,"2022-07-15","BOGA"
1330,1335,1305,1315,144458700,"2022-07-18","BOGA"
1315,1340,1315,1320,111310200,"2022-07-19","BOGA"
1320,1335,1315,1325,124864900,"2022-07-20","BOGA"
1325,1340,1315,1330,120758300,"2022-07-21","BOGA"
1330,1350,1325,1335,136406600,"2022-07-22","BOGA"
1335,1340,1315,1325,114654600,"2022-07-25","BOGA"
1325,1325,1300,1315,153501500,"2022-07-26","BOGA"
1315,1320,1300,1320,127848600,"2022-07-27","BOGA"
1320,1335,1315,1315,128030700,"2022-07-28","BOGA"
1315,1335,1300,1305,125714300,"2022-07-29","BOGA"
1305,1330,1305,1315,277491600,"2022-08-01","BOGA"
1315,1320,1295,1315,129609600,"2022-08-02","BOGA"
1315,1330,1310,1325,121968400,"2022-08-03","BOGA"
1325,1335,1310,1315,102894800,"2022-08-04","BOGA"
1315,1315,1290,1295,113790900,"2022-08-05","BOGA"
1295,1295,1270,1280,91464000,"2022-08-08","BOGA"
1280,1280,1255,1275,120511700,"2022-08-09","BOGA"
1275,1295,1270,1295,114703500,"2022-08-10","BOGA"
1295,1310,1295,1300,103723500,"2022-08-11","BOGA"
1300,1320,1295,1320,93418100,"2022-08-12","BOGA"
1320,1350,1315,1340,111411200,"2022-08-15","BOGA"
1340,1350,1330,1340,102269500,"2022-08-16","BOGA"
1340,1370,1340,1355,98099300,"2022-08-18","BOGA"
1355,1375,1350,1360,98199200,"2022-08-19","BOGA"
1360,1365,1325,1340,100676100,"2022-08-22","BOGA"
1340,1350,1335,1340,87656300,"2022-08-23","BOGA"
1340,1340,1305,1315,97319400,"2022-08-24","BOGA"
1315,1315,1285,1290,106790200,"2022-08-25","BOGA"
1290,1290,1270,1280,108613000,"2022-08-26","BOGA"
1280,1285,1270,1280,111519300,"2022-08-29","BOGA"
1280,1305,1280,1305,110914700,"2022-08-30","BOGA"
1305,1325,1300,1305,97429600,"2022-08-31","BOGA"
1305,1320,1300,1305,102754500,"2022-09-01","BOGA"
1305,1320,1300,1305,95883400,"2022-09-02","BOGA"
1305,1305,1275,1285,109184500,"2022-09-05","BOGA"
1285,1285,1270,1280,105925500,"2022-09-06","BOGA"
1280,1295,1270,1280,99789600,"2022-09-07","BOGA"
1280,1300,1275,1300,113525400,"2022-09-08","BOGA"
1300,1310,1290,1295,107110100,"2022-09-09","BOGA"
1295,1300,1275,1280,113774000,"2022-09-12","BOGA"
1280,1285,1270,1280,107907100,"2022-09-13","BOGA"
1280,1285,1270,1280,107856300,"2022-09-14","BOGA"
1280,1295,1275,1285,97310100,"2022-09-15","BOGA"
1285,1285,1260,1260,113723200,"2022-09-16","BOGA"
1260,1265,1245,1265,121475300,"2022-09-19","BOGA"
1265,1285,1265,1275,118861400,"2022-09-20","BOGA"
1275,1295,1275,1285,115929700,"2022-09-21","BOGA"
1285,1295,1275,1280,117337200,"2022-09-22","BOGA"
1280,1295,1280,1290,104447200,"2022-09-23","BOGA"
1290,1295,1280,1290,108221800,"2022-09-26","BOGA"
1290,1320,1290,1300,106697800,"2022-09-27","BOGA"
1300,1300,1275,1300,122659600,"2022-09-28","BOGA"
1300,1325,1300,1305,113031600,"2022-09-29","BOGA"
1305,1310,1280,1310,109646600,"2022-09-30","BOGA"
1310,1315,1295,1305,100652300,"2022-10-03","BOGA"
1305,1325,1300,1310,102653100,"2022-10-04","BOGA"
1310,1315,1295,1300,100243400,"2022-10-05","BOGA"
1300,1315,1295,1300,109435100,"2022-10-06","BOGA"
1300,1300,1275,1295,113456300,"2022-10-07","BOGA"
1295,1300,1275,1280,107312000,"2022-10-10","BOGA"
1280,1290,1270,1280,104734200,"2022-10-11","BOGA"
1280,1295,1275,1275,102859500,"2022-10-12","BOGA"
1275,1275,1260,1265,104046700,"2022-10-13","BOGA"
1265,1280,1255,1270,104395700,"2022-10-14","BOGA"
1270,1290,1270,1270,110979700,"2022-10-17","BOGA"
1270,1290,1270,1290,110071600,"2022-10-18","BOGA"
1290,1305,1285,1295,92910500,"2022-10-19","BOGA"
1295,1295,1285,1295,103357400,"2022-10-20","BOGA"
1295,1310,1290,1295,98131600,"2022-10-21","BOGA"
1295,1320,1295,1310,99875900,"2022-10-24","BOGA"
1310,1330,1310,1310,101506700,"2022-10-25","BOGA"
1310,1320,1310,1320,97675900,"2022-10-26","BOGA"
1320,1345,1315,1325,102708700,"2022-10-27","BOGA"
1325,1340,1325,1340,88730800,"2022-10-28","BOGA"
1340,1355,1340,1355,100892000,"2022-10-31","BOGA"
1355,1380,1350,1355,94229200,"2022-11-01","BOGA"
1355,1360,1350,1360,93081700,"2022-11-02","BOGA"
1360,1370,1355,1365,86660300,"2022-11-03","BOGA"
1365,1365,1355,1360,92044500,"2022-11-04","BOGA"
1360,1360,1345,1355,94646200,"2022-11-07","BOGA"
1355,1355,1340,1350,89948900,"2022-11-08","BOGA"
1350,1365,1320,1320,100124600,"2022-11-09","BOGA"
1320,1320,1300,1315,102549200,"2022-11-10","BOGA"
1315,1325,1310,1315,114573700,"2022-11-11","BOGA"
1315,1315,1290,1310,109691200,"2022-11-14","BOGA"
1310,1320,1300,1305,101009400,"2022-11-15","BOGA"
1305,1305,1290,1300,103902300,"2022-11-16","BOGA"
1300,1300,1275,1285,112386100,"2022-11-17","BOGA"
1285,1290,1265,1280,114132900,"2022-11-18","BOGA"
1280,1285,1270,1280,104790700,"2022-11-21","BOGA"
1280,1280,1265,1275,101804100,"2022-11-22","BOGA"
1275,1295,1275,1280,101497000,"2022-11-23","BOGA"
1280,1300,1280,1290,121398400,"2022-11-24","BOGA"
1290,1290,1270,1290,98612300,"2022-11-25","BOGA"
1290,1310,1285,1295,112287500,"2022-11-28","BOGA"
1295,1305,1280,1295,67443800,"2022-11-29","BOGA"
1295,1300,1285,1285,58909400,"2022-11-30","BOGA"
1285,1300,1270,1290,66055100,"2022-12-01","BOGA"
1290,1295,1270,1275,67071800,"2022-12-02","BOGA"
1275,1280,1265,1280,58512500,"2022-12-05","BOGA"
1280,1285,1265,1275,56815700,"2022-12-06","BOGA"
1275,1275,1255,1265,53256800,"2022-12-07","BOGA"
1265,1270,1245,1260,62771500,"2022-12-08","BOGA"
1260,1260,1245,1260,61396400,"2022-12-09","BOGA"
1260,1270,1255,1265,61725800,"2022-12-12","BOGA"
1265,1285,1265,1280,65239100,"2022-12-13","BOGA"
1280,1290,1275,1280,55580300,"2022-12-14","BOGA"
1280,1300,1275,1285,68748400,"2022-12-15","BOGA"
1285,1290,1275,1285,63226300,"2022-12-16","BOGA"
1285,1295,1275,1290,65806200,"2022-12-19","BOGA"
1290,1295,1280,1285,66596100,"2022-12-20","BOGA"
1285,1295,1280,1290,69016000,"2022-12-21","BOGA"
1290,1295,1275,1285,68326300,"2022-12-22","BOGA"
1285,1285,1270,1280,54539600,"2022-12-23","BOGA"
1280,1300,1280,1295,66813400,"2022-12-26","BOGA"
1295,1315,1290,1295,65291800,"2022-12-27","BOGA"
1295,1295,1275,1295,64244400,"2022-12-28","BOGA"
1295,1315,1285,1290,65784300,"2022-12-29","BOGA"
1290,1295,1275,1295,60669600,"2022-12-30","BOGA"
1295,1300,1280,1295,60646800,"2023-01-02","BOGA"
1295,1305,1290,1295,53852700,"2023-01-03","BOGA"
1295,1300,1280,1290,54970000,"2023-01-04","BOGA"
1290,1295,1260,1270,62672100,"2023-01-05","BOGA"
1270,1270,1250,1260,61938200,"2023-01-06","BOGA"
1260,1265,1250,1260,64223800,"2023-01-09","BOGA"
1260,1260,1245,1250,67292100,"2023-01-10","BOGA"
1250,1250,1230,1240,70586200,"2023-01-11","BOGA"
1240,1255,1235,1255,69179500,"2023-01-12","BOGA"
1255,1270,1255,1265,64527700,"2023-01-13","BOGA"
1265,1285,1260,1275,61409300,"2023-01-16","BOGA"
1275,1290,1270,1280,67667300,"2023-01-17","BOGA"
1280,1285,1260,1280,70997300,"2023-01-18","BOGA"
1280,1280,1260,1265,65665500,"2023-01-19","BOGA"
1265,1270,1250,1260,72941400,"2023-01-20","BOGA"
1260,1265,1240,1250,148629900,"2023-01-24","BOGA"
1250,1250,1225,1245,135522500,"2023-01-25","BOGA"
1245,1270,1245,1270,154525900,"2023-01-26","BOGA"
1270,1280,1255,1265,146695600,"2023-01-27","BOGA"
1265,1280,1255,1270,169472100,"2023-01-30","BOGA"
1270,1275,1240,1255,146000900,"2023-01-31","BOGA"
1255,1255,1230,1240,138465400,"2023-02-01","BOGA"
1240,1240,1220,1240,131470200,"2023-02-02","BOGA"
1240,1260,1240,1255,156262700,"2023-02-03","BOGA"
1255,1260,1240,1250,148828600,"2023-02-06","BOGA"
1250,1270,1245,1260,140794600,"2023-02-07","BOGA"
1260,1270,1240,1255,154172400,"2023-02-08","BOGA"
1255,1260,1240,1255,145348800,"2023-02-09","BOGA"
1255,1255,1225,1240,130152600,"2023-02-10","BOGA"
1240,1260,1230,1245,147794000,"2023-02-13","BOGA"
1245,1270,1245,1265,143044900,"2023-02-14","BOGA"
1265,1270,1245,1260,145835300,"2023-02-15","BOGA"
1260,1260,1235,1240,143840100,"2023-02-16","BOGA"
1240,1240,1210,1215,163448500,"2023-02-17","BOGA"
1215,1220,1200,1215,137704500,"2023-02-20","BOGA"
1215,1240,1215,1230,153871500,"2023-02-21","BOGA"
1230,1240,1220,1240,136041600,"2023-02-22","BOGA"
1240,1255,1230,1245,154723600,"2023-02-23","BOGA"
1245,1250,1230,1245,99412800,"2023-02-24","BOGA"
1245,1255,1235,1250,159842300,"2023-02-27","BOGA"
1250,1255,1235,1250,114934400,"2023-02-28","BOGA"
1250,1255,1235,1250,158088600,"2023-03-01","BOGA"
1250,1250,1230,1240,119358900,"2023-03-02","BOGA"
1240,1250,1230,1240,149809700,"2023-03-03","BOGA"
1240,1240,1225,1240,96795300,"2023-03-06","BOGA"
1240,1240,1220,1230,135732300,"2023-03-07","BOGA"
1230,1230,1205,1220,111001600,"2023-03-08","BOGA"
1220,1230,1210,1215,142783700,"2023-03-09","BOGA"
1215,1235,1215,1225,136432300,"2023-03-10","BOGA"
1225,1230,1205,1215,120280100,"2023-03-13","BOGA"
1215,1215,1190,1210,118132900,"2023-03-14","BOGA"
1210,1220,1205,1210,149259800,"2023-03-15","BOGA"
1210,1215,1200,1215,122046900,"2023-03-16","BOGA"
1215,1230,1210,1230,130544400,"2023-03-17","BOGA"
1230,1230,1210,1230,127134500,"2023-03-20","BOGA"
1230,1240,1220,1230,124096900,"2023-03-21","BOGA"
1230,1240,1225,1235,94282200,"2023-03-24","BOGA"
1235,1250,1215,1235,142722400,"2023-03-27","BOGA"
1235,1250,1230,1240,113182700,"2023-03-28","BOGA"
1240,1255,1235,1235,135417800,"2023-03-29","BOGA"
1235,1245,1225,1235,109472100,"2023-03-30","BOGA"
1235,1240,1215,1220,140159600,"2023-03-31","BOGA"
1220,1230,1210,1215,102353200,"2023-04-03","BOGA"
1215,1220,1200,1215,120485500,"2023-04-04","BOGA"
1215,1225,1205,1220,102580700,"2023-04-05","BOGA"
1220,1230,1210,1215,116146300,"2023-04-06","BOGA"
1215,1215,1195,1215,96194200,"2023-04-10","BOGA"
1215,1225,1205,1220,112297500,"2023-04-11","BOGA"
1220,1235,1215,1215,93155700,"2023-04-12","BOGA"
1215,1220,1195,1195,108073300,"2023-04-13","BOGA"
1195,1205,1190,1205,103494500,"2023-04-14","BOGA"
1205,1220,1200,1205,115216300,"2023-04-17","BOGA"
1205,1215,1195,1215,116537600,"2023-04-18","BOGA"
1215,1225,1205,1220,132468800,"2023-04-26","BOGA"
1220,1235,1215,1230,102509900,"2023-04-27","BOGA"
1230,1230,1205,1215,116563100,"2023-04-28","BOGA"
1215,1215,1190,1200,124150700,"2023-05-02","BOGA"
1200,1205,1185,1200,143623000,"2023-05-03","BOGA"
1200,1205,1185,1195,93225500,"2023-05-04","BOGA"
1195,1195,1165,1165,159202400,"2023-05-05","BOGA"
1165,1180,1160,1175,126114900,"2023-05-08","BOGA"
1175,1190,1165,1180,135655900,"2023-05-09","BOGA"
1180,1200,1180,1190,120171700,"2023-05-10","BOGA"
1190,1200,1180,1190,135769000,"2023-05-11","BOGA"
1190,1195,1170,1190,116719900,"2023-05-12","BOGA"
1190,1195,1165,1180,131673900,"2023-05-15","BOGA"
1180,1185,1160,1180,106987900,"2023-05-16","BOGA"
1180,1185,1165,1180,131932000,"2023-05-17","BOGA"
1180,1180,1160,1175,110259100,"2023-05-19","BOGA"
1175,1175,1145,1155,119689800,"2023-05-22","BOGA"
1150,1155,1125,1155,118923500,"2023-05-23","BOGA"
1150,1175,1145,1175,126715900,"2023-05-24","BOGA"
1175,1180,1165,1175,116451700,"2023-05-25","BOGA"
1170,1175,1160,1160,129988900,"2023-05-26","BOGA"
1160,1165,1145,1150,105745800,"2023-05-29","BOGA"
1170,1190,1130,1150,139027400,"2023-05-30","BOGA"
1145,1170,1145,1160,115722100,"2023-05-31","BOGA"
1160,1205,1160,1185,152603400,"2023-06-05","BOGA"
1185,1185,1170,1185,109831900,"2023-06-06","BOGA"
1185,1185,1155,1170,139082800,"2023-06-07","BOGA"
1170,1170,1140,1155,107950500,"2023-06-08","BOGA"
1155,1155,1135,1155,145350600,"2023-06-09","BOGA"
1150,1155,1140,1155,100208400,"2023-06-12","BOGA"
1155,1170,1145,1160,142008200,"2023-06-13","BOGA"
1160,1160,1130,1145,112218100,"2023-06-14","BOGA"
1140,1150,1130,1145,142186900,"2023-06-15","BOGA"
1140,1150,1125,1150,126382300,"2023-06-16","BOGA"
1150,1160,1135,1145,130325200,"2023-06-19","BOGA"
1145,1145,1120,1135,115095600,"2023-06-20","BOGA"
1130,1135,1120,1135,154051400,"2023-06-21","BOGA"
1135,1150,1125,1150,114221400,"2023-06-22","BOGA"
1145,1165,1145,1160,132636100,"2023-06-23","BOGA"
1160,1165,1135,1145,140936100,"2023-06-26","BOGA"
1140,1145,1125,1145,151903500,"2023-06-27","BOGA"
1140,1150,1135,1145,110088200,"2023-07-03","BOGA"
1145,1150,1130,1150,148234600,"2023-07-04","BOGA"
1150,1150,1125,1130,116095700,"2023-07-05","BOGA"
1130,1140,1115,1135,160580200,"2023-07-06","BOGA"
1130,1140,1120,1130,132972000,"2023-07-07","BOGA"
1135,1165,1115,1165,176770800,"2023-07-10","BOGA"
1165,1190,1160,1190,124852500,"2023-07-11","BOGA"
1190,1215,1180,1215,133507400,"2023-07-12","BOGA"
1215,1235,1200,1215,127255200,"2023-07-13","BOGA"
1225,1225,1195,1220,146761200,"2023-07-14","BOGA"
1215,1240,1215,1230,138081500,"2023-07-17","BOGA"
1230,1235,1210,1225,132517600,"2023-07-18","BOGA"
1225,1240,1200,1215,126781800,"2023-07-20","BOGA"
1210,1215,1190,1215,138575100,"2023-07-21","BOGA"
1210,1235,1210,1235,122022900,"2023-07-24","BOGA"
1235,1255,1230,1240,135974800,"2023-07-25","BOGA"
1240,1250,1225,1240,103480600,"2023-07-26","BOGA"
1240,1245,1230,1235,134549500,"2023-07-27","BOGA"
1235,1235,1220,1230,122266900,"2023-07-28","BOGA"
1225,1245,1225,1240,134350200,"2023-07-31","BOGA"
1235,1245,1225,1235,106930600,"2023-08-01","BOGA"
1230,1235,1215,1230,116486500,"2023-08-02","BOGA"
1230,1235,1220,1235,122790000,"2023-08-03","BOGA"
1235,1240,1225,1235,125979100,"2023-08-04","BOGA"
1230,1240,1220,1235,124570800,"2023-08-07","BOGA"
1235,1245,1230,1230,123386500,"2023-08-08","BOGA"
1230,1235,1210,1225,124365500,"2023-08-09","BOGA"
1220,1225,1210,1225,112170800,"2023-08-10","BOGA"
1225,1225,1210,1220,138207800,"2023-08-11","BOGA"
1220,1220,1200,1215,108814700,"2023-08-14","BOGA"
1215,1230,1210,1225,96749200,"2023-08-15","BOGA"
1225,1230,1215,1225,121411100,"2023-08-16","BOGA"
1230,1230,1210,1225,128283200,"2023-08-18","BOGA"
1225,1235,1220,1230,141611200,"2023-08-21","BOGA"
1230,1240,1210,1220,128634400,"2023-08-22","BOGA"
1220,1230,1210,1230,130161900,"2023-08-23","BOGA"
1230,1245,1230,1235,110130900,"2023-08-24","BOGA"
1235,1240,1220,1235,123640800,"2023-08-25","BOGA"
1235,1240,1225,1235,106097600,"2023-08-28","BOGA"
1235,1245,1225,1240,126916900,"2023-08-29","BOGA"
1240,1250,1235,1245,114696000,"2023-08-30","BOGA"
1245,1245,1230,1245,110079800,"2023-08-31","BOGA"
1245,1250,1225,1235,125034000,"2023-09-01","BOGA"
1230,1240,1215,1235,133590000,"2023-09-04","BOGA"
1235,1245,1220,1225,112921600,"2023-09-05","BOGA"
1225,1225,1205,1210,151291200,"2023-09-06","BOGA"
1210,1215,1200,1215,110583900,"2023-09-07","BOGA"
1210,1230,1210,1225,139154800,"2023-09-08","BOGA"
1220,1235,1215,1235,125550000,"2023-09-11","BOGA"
1235,1240,1225,1235,124620200,"2023-09-12","BOGA"
1235,1240,1225,1235,138651500,"2023-09-13","BOGA"
1235,1245,1230,1235,132962500,"2023-09-14","BOGA"
1235,1245,1225,1235,121269500,"2023-09-15","BOGA"
1230,1235,1215,1230,125177800,"2023-09-18","BOGA"
1230,1235,1215,1230,122392500,"2023-09-19","BOGA"
1230,1240,1220,1240,126131900,"2023-09-20","BOGA"
1240,1255,1235,1245,124655300,"2023-09-21","BOGA"
1245,1260,1240,1245,115541500,"2023-09-22","BOGA"
1245,1255,1240,1250,122106400,"2023-09-25","BOGA"
1250,1260,1230,1250,131579600,"2023-09-26","BOGA"
1245,1260,1245,1250,105392600,"2023-09-27","BOGA"
1250,1250,1235,1250,110224500,"2023-09-29","BOGA"
1250,1250,1230,1240,128259600,"2023-10-02","BOGA"
1240,1245,1230,1245,134414900,"2023-10-03","BOGA"
1245,1245,1225,1235,111875700,"2023-10-04","BOGA"
1235,1240,1225,1235,145619700,"2023-10-05","BOGA"
1235,1250,1235,1240,118845000,"2023-10-06","BOGA"
1240,1245,1230,1240,120440900,"2023-10-09","BOGA"
1240,1245,1230,1245,79395400,"2023-10-10","BOGA"
1240,1255,1240,1250,124336300,"2023-10-11","BOGA"
1250,1260,1245,1250,113255200,"2023-10-12","BOGA"
1250,1255,1240,1250,127687100,"2023-10-13","BOGA"
1250,1260,1240,1255,114539600,"2023-10-16","BOGA"
1255,1265,1240,1255,112852900,"2023-10-17","BOGA"
1255,1255,1230,1240,127515400,"2023-10-18","BOGA"
1235,1235,1210,1230,143535800,"2023-10-19","BOGA"
1225,1230,1210,1215,98057900,"2023-10-20","BOGA"
1215,1215,1190,1205,141888200,"2023-10-23","BOGA"
1205,1215,1200,1215,97688700,"2023-10-24","BOGA"
1215,1225,1205,1225,138897200,"2023-10-25","BOGA"
1220,1235,1215,1220,127739200,"2023-10-26","BOGA"
1220,1225,1205,1220,128008700,"2023-10-27","BOGA"
1220,1225,1205,1225,102883800,"2023-10-30","BOGA"
1220,1235,1220,1230,125480200,"2023-10-31","BOGA"
1230,1240,1220,1225,124018800,"2023-11-01","BOGA"
1225,1235,1220,1230,125732900,"2023-11-02","BOGA"
1225,1240,1215,1225,131427300,"2023-11-03","BOGA"
1225,1230,1210,1230,114599100,"2023-11-06","BOGA"
1230,1230,1215,1225,134194300,"2023-11-07","BOGA"
1225,1225,1210,1220,136536300,"2023-11-08","BOGA"
1220,1230,1215,1225,107283200,"2023-11-09","BOGA"
1220,1225,1210,1215,112622800,"2023-11-10","BOGA"
1215,1220,1205,1220,113178500,"2023-11-13","BOGA"
1220,1225,1210,1225,124421000,"2023-11-14","BOGA"
1225,1240,1220,1235,102798200,"2023-11-15","BOGA"
1235,1240,1215,1240,143867700,"2023-11-16","BOGA"
1235,1240,1220,1235,103460200,"2023-11-17","BOGA"
1235,1235,1215,1235,144181800,"2023-11-20","BOGA"
1235,1235,1210,1220,126644900,"2023-11-21","BOGA"
1220,1220,1200,1210,116265700,"2023-11-22","BOGA"
1210,1215,1200,1210,117257600,"2023-11-23","BOGA"
1210,1220,1205,1210,142814600,"2023-11-24","BOGA"
1210,1220,1200,1200,127649800,"2023-11-27","BOGA"
1200,1210,1190,1200,134999100,"2023-11-28","BOGA"
1200,1205,1180,1195,154518400,"2023-11-29","BOGA"
1195,1195,1180,1185,156654200,"2023-11-30","BOGA"
1185,1185,1185,1185,0,"2023-12-01","BOGA"
1185,1185,1185,1185,0,"2023-12-04","BOGA"
1185,1185,1185,1185,0,"2023-12-05","BOGA"
1185,1185,1185,1185,0,"2023-12-06","BOGA"
1185,1185,1185,1185,0,"2023-12-07","BOGA"
1185,1185,1185,1185,0,"2023-12-08","BOGA"
1185,1185,1185,1185,0,"2023-12-11","BOGA"
1185,1185,1185,1185,0,"2023-12-12","BOGA"
1185,1185,1185,1185,0,"2023-12-13","BOGA"
1185,1185,1185,1185,0,"2023-12-14","BOGA"
1185,1185,1185,1185,0,"2023-12-15","BOGA"
1185,1185,1185,1185,0,"2023-12-18","BOGA"
1185,1185,1185,1185,0,"2023-12-19","BOGA"
1185,1185,1185,1185,0,"2023-12-20","BOGA"
1185,1185,1185,1185,0,"2023-12-21","BOGA"
1185,1185,1185,1185,0,"2023-12-22","BOGA"
1185,1185,1185,1185,0,"2023-12-27","BOGA"
1185,1185,1185,1185,0,"2023-12-28","BOGA"
1185,1185,1185,1185,0,"2023-12-29","BOGA"
1160,1175,1155,1165,136267100,"2024-01-02","BOGA"
1165,1175,1055,1105,98705200,"2024-01-03","BOGA"
1095,1120,1050,1110,156270100,"2024-01-04","BOGA"
1105,1115,1085,1100,74694500,"2024-01-05","BOGA"
1100,1115,1090,1105,142882900,"2024-01-08","BOGA"
1100,1110,1080,1105,123107800,"2024-01-09","BOGA"
1105,1120,1100,1115,142488300,"2024-01-10","BOGA"
1115,1130,1105,1130,106098000,"2024-01-11","BOGA"
1130,1145,1125,1135,152293000,"2024-01-12","BOGA"
1130,1130,1105,1110,117863400,"2024-01-15","BOGA"
1110,1120,1100,1120,155622400,"2024-01-16","BOGA"
1110,1115,1100,1115,96013800,"2024-01-17","BOGA"
1115,1125,1105,1125,163829700,"2024-01-18","BOGA"
1125,1125,1105,1120,114331600,"2024-01-19","BOGA"
1120,1125,1105,1115,148621200,"2024-01-22","BOGA"
1115,1115,1090,1100,106317200,"2024-01-23","BOGA"
1100,1100,1080,1090,148161300,"2024-01-24","BOGA"
1090,1100,1080,1090,117485300,"2024-01-25","BOGA"
1090,1090,1075,1080,156491700,"2024-01-26","BOGA"
1080,1085,1070,1075,124551100,"2024-01-29","BOGA"
1075,1085,1070,1085,149695400,"2024-01-30","BOGA"
1085,1100,1080,1090,123211300,"2024-01-31","BOGA"
1090,1090,1065,1085,231116300,"2024-02-01","BOGA"
1085,1100,1075,1100,181992700,"2024-02-02","BOGA"
1100,1100,1075,1090,221383000,"2024-02-05","BOGA"
1085,1105,1085,1100,173647000,"2024-02-06","BOGA"
1100,1115,1095,1100,178239700,"2024-02-07","BOGA"
1100,1120,1100,1110,161044600,"2024-02-12","BOGA"
1100,1115,1095,1095,181226200,"2024-02-13","BOGA"
1095,1115,1095,1115,167887300,"2024-02-15","BOGA"
1115,1135,1115,1135,169528500,"2024-02-16","BOGA"
1135,1145,1120,1145,196729800,"2024-02-19","BOGA"
1145,1160,1135,1160,189833600,"2024-02-20","BOGA"
1160,1165,1145,1160,198617800,"2024-02-21","BOGA"
1160,1170,1150,1160,187602400,"2024-02-22","BOGA"
1160,1165,1140,1145,200669600,"2024-02-23","BOGA"
1145,1145,1120,1145,204313400,"2024-02-26","BOGA"
1145,1150,1130,1140,210486400,"2024-02-27","BOGA"
1140,1145,1125,1135,210315300,"2024-02-28","BOGA"
1135,1135,1110,1115,214535900,"2024-02-29","BOGA"
1115,1115,1115,1115,0,"2024-03-01","BOGA"
1115,1115,1115,1115,0,"2024-03-04","BOGA"
1115,1115,1115,1115,0,"2024-03-05","BOGA"
1115,1115,1115,1115,0,"2024-03-06","BOGA"
1115,1115,1115,1115,0,"2024-03-07","BOGA"
1115,1115,1115,1115,0,"2024-03-08","BOGA"
1115,1115,1115,1115,0,"2024-03-13","BOGA"
1115,1115,1115,1115,0,"2024-03-14","BOGA"
1115,1115,1115,1115,0,"2024-03-15","BOGA"
1115,1115,1115,1115,0,"2024-03-18","BOGA"
1115,1115,1115,1115,0,"2024-03-19","BOGA"
1115,1115,1115,1115,0,"2024-03-20","BOGA"
1115,1115,1115,1115,0,"2024-03-21","BOGA"
1115,1115,1115,1115,0,"2024-03-22","BOGA"
1115,1115,1115,1115,0,"2024-03-25","BOGA"
1115,1115,1115,1115,0,"2024-03-26","BOGA"
1115,1115,1115,1115,0,"2024-03-27","BOGA"
1115,1115,1115,1115,0,"2024-03-28","BOGA"
1070,1070,840,840,155700,"2024-04-01","BOGA"
840,865,630,850,3812500,"2024-04-02","BOGA"
850,975,640,870,241800,"2024-04-03","BOGA"
870,870,820,870,163500,"2024-04-04","BOGA"
850,875,825,875,143900,"2024-04-05","BOGA"
875,875,805,875,94500,"2024-04-16","BOGA"
830,880,830,880,68600,"2024-04-17","BOGA"
850,895,825,895,321800,"2024-04-18","BOGA"
850,895,850,870,153600,"2024-04-19","BOGA"
855,880,815,845,72500,"2024-04-22","BOGA"
845,850,835,850,87900,"2024-04-23","BOGA"
850,890,830,850,52300,"2024-04-24","BOGA"
850,855,835,845,47600,"2024-04-25","BOGA"
850,850,830,850,23200,"2024-04-26","BOGA"
850,880,770,880,631700,"2024-04-29","BOGA"
880,930,875,930,4041400,"2024-04-30","BOGA"
915,940,905,930,156274600,"2024-05-02","BOGA"
930,950,925,940,138155500,"2024-05-03","BOGA"
940,950,920,930,155247300,"2024-05-06","BOGA"
930,930,905,915,112128200,"2024-05-07","BOGA"
915,930,915,930,152745000,"2024-05-08","BOGA"
930,930,910,920,99670400,"2024-05-13","BOGA"
925,925,905,915,162896900,"2024-05-14","BOGA"
920,930,910,915,105632500,"2024-05-15","BOGA"
920,925,905,915,157350500,"2024-05-16","BOGA"
915,925,905,920,103436800,"2024-05-17","BOGA"
920,925,895,910,165005600,"2024-05-20","BOGA"
910,910,855,865,117631100,"2024-05-21","BOGA"
870,880,860,870,165120900,"2024-05-22","BOGA"
875,895,875,885,109146600,"2024-05-27","BOGA"
885,885,865,870,175681900,"2024-05-28","BOGA"
870,880,865,880,113744100,"2024-05-29","BOGA"
880,880,850,870,176519500,"2024-05-30","BOGA"
870,885,840,870,114355300,"2024-05-31","BOGA"
870,875,855,875,165140300,"2024-06-03","BOGA"
875,920,875,920,112913900,"2024-06-04","BOGA"
920,920,890,900,163613800,"2024-06-05","BOGA"
900,920,895,905,107107100,"2024-06-06","BOGA"
905,920,900,910,163953800,"2024-06-07","BOGA"
910,915,890,895,112192800,"2024-06-10","BOGA"
895,900,840,860,167826600,"2024-06-11","BOGA"
860,860,835,860,121302100,"2024-06-12","BOGA"
865,875,850,850,160432200,"2024-06-13","BOGA"
855,855,840,850,119589400,"2024-06-14","BOGA"
855,855,825,830,170750000,"2024-06-19","BOGA"
830,835,810,820,127583800,"2024-06-20","BOGA"
825,835,820,830,169857600,"2024-06-21","BOGA"
835,845,825,830,117254500,"2024-06-24","BOGA"
830,835,815,820,173382200,"2024-06-25","BOGA"
820,845,820,830,260456300,"2024-06-26","BOGA"
835,845,830,840,165331900,"2024-06-27","BOGA"
840,855,830,845,145090000,"2024-06-28","BOGA"
845,850,835,845,169602900,"2024-07-01","BOGA"
845,860,840,845,217907300,"2024-07-02","BOGA"
845,860,840,850,174199700,"2024-07-03","BOGA"
850,875,845,850,193261400,"2024-07-04","BOGA"
850,860,835,850,166094800,"2024-07-05","BOGA"
850,860,840,845,212427200,"2024-07-08","BOGA"
845,855,835,840,159507900,"2024-07-09","BOGA"
845,850,830,845,185992500,"2024-07-10","BOGA"
845,850,825,835,147552500,"2024-07-11","BOGA"
835,855,830,835,185140900,"2024-07-12","BOGA"
835,840,815,835,160864300,"2024-07-15","BOGA"
835,840,800,800,206904200,"2024-07-16","BOGA"
805,815,790,795,180239000,"2024-07-17","BOGA"
800,810,785,795,202755600,"2024-07-18","BOGA"
800,810,780,790,166735100,"2024-07-19","BOGA"
795,800,780,795,198478400,"2024-07-22","BOGA"
800,805,785,790,168177300,"2024-07-23","BOGA"
795,795,775,790,200600200,"2024-07-24","BOGA"
790,810,790,805,183025200,"2024-07-25","BOGA"
805,815,800,815,196799100,"2024-07-26","BOGA"
820,820,800,810,166568200,"2024-07-29","BOGA"
810,825,800,820,213436900,"2024-07-30","BOGA"
820,835,810,830,166411900,"2024-07-31","BOGA"
830,845,825,840,180152900,"2024-08-01","BOGA"
840,850,830,845,157465800,"2024-08-02","BOGA"
845,860,830,840,162623500,"2024-08-05","BOGA"
840,890,840,880,134925700,"2024-08-06","BOGA"
880,885,835,850,153216900,"2024-08-07","BOGA"
850,850,825,845,133205700,"2024-08-08","BOGA"
845,855,840,855,114376300,"2024-08-09","BOGA"
855,860,845,860,96879100,"2024-08-12","BOGA"
860,860,845,860,117394200,"2024-08-13","BOGA"
860,870,855,870,95595400,"2024-08-14","BOGA"
870,885,865,875,113490000,"2024-08-15","BOGA"
875,900,870,890,97533100,"2024-08-16","BOGA"
890,895,875,880,107592600,"2024-08-19","BOGA"
875,880,845,855,96566500,"2024-08-20","BOGA"
855,855,835,845,113517200,"2024-08-21","BOGA"
845,850,835,845,100493900,"2024-08-22","BOGA"
845,845,830,845,89434600,"2024-08-23","BOGA"
845,850,835,845,91262400,"2024-08-26","BOGA"
845,850,835,845,77974900,"2024-08-27","BOGA"
845,855,835,850,88121700,"2024-08-28","BOGA"
850,855,840,845,71903500,"2024-08-29","BOGA"
845,850,835,845,82865600,"2024-08-30","BOGA"
845,845,845,845,0,"2024-09-02","BOGA"
845,845,845,845,0,"2024-09-03","BOGA"
845,845,845,845,0,"2024-09-04","BOGA"
845,845,845,845,0,"2024-09-05","BOGA"
845,845,845,845,0,"2024-09-06","BOGA"
845,845,845,845,0,"2024-09-09","BOGA"
845,845,845,845,0,"2024-09-10","BOGA"
845,845,845,845,0,"2024-09-11","BOGA"
845,845,845,845,0,"2024-09-12","BOGA"
845,845,845,845,0,"2024-09-13","BOGA"
845,845,845,845,0,"2024-09-17","BOGA"
845,845,845,845,0,"2024-09-18","BOGA"
845,845,845,845,0,"2024-09-19","BOGA"
845,845,845,845,0,"2024-09-20","BOGA"
845,845,845,845,0,"2024-09-23","BOGA"
845,845,845,845,0,"2024-09-24","BOGA"
845,845,845,845,0,"2024-09-25","BOGA"
845,845,845,845,0,"2024-09-26","BOGA"
845,845,845,845,0,"2024-09-27","BOGA"
845,845,845,845,0,"2024-09-30","BOGA"
845,850,800,825,433100,"2024-10-01","BOGA"
820,820,620,620,1300500,"2024-10-02","BOGA"
620,720,570,600,947200,"2024-10-03","BOGA"
625,625,585,590,179000,"2024-10-04","BOGA"
590,610,570,600,602200,"2024-10-07","BOGA"
600,615,580,600,219200,"2024-10-08","BOGA"
600,610,585,600,109800,"2024-10-09","BOGA"
600,600,580,600,439400,"2024-10-10","BOGA"
585,600,580,600,388800,"2024-10-11","BOGA"
590,600,585,600,260500,"2024-10-14","BOGA"
600,610,595,600,62300,"2024-10-15","BOGA"
600,600,585,600,265300,"2024-10-16","BOGA"
600,605,585,600,205000,"2024-10-17","BOGA"
600,605,590,600,183400,"2024-10-18","BOGA"
605,630,590,600,147200,"2024-10-21","BOGA"
600,605,590,600,178900,"2024-10-22","BOGA"
600,605,590,600,1990900,"2024-10-23","BOGA"
600,605,590,595,2005700,"2024-10-24","BOGA"
595,595,580,595,1860700,"2024-10-25","BOGA"
595,595,575,595,2033800,"2024-10-28","BOGA"
595,600,575,595,2524700,"2024-10-29","BOGA"
590,595,565,570,2612700,"2024-10-30","BOGA"
565,570,515,570,5446900,"2024-10-31","BOGA"
570,570,540,570,2342400,"2024-11-01","BOGA"