"Open","High","Low","Close","Volume","Date","Emiten"
107.130386352539,114.782554626465,89.9130020141602,89.9130020141602,92824067,"2016-05-12","BGTG"
89.9130020141602,95.6521301269531,82.2608337402344,93.7390899658203,18350662,"2016-05-13","BGTG"
93.7390899658203,102.347778320312,86.0869216918945,100.43473815918,17791448,"2016-05-16","BGTG"
100.43473815918,103.304298400879,97.5651702880859,101.391258239746,12571282,"2016-05-17","BGTG"
101.391258239746,101.391258239746,98.5216979980469,101.391258239746,4508524,"2016-05-18","BGTG"
101.391258239746,101.391258239746,98.5216979980469,98.5216979980469,4511974,"2016-05-19","BGTG"
98.5216979980469,98.5216979980469,97.5651702880859,97.5651702880859,5773838,"2016-05-20","BGTG"
97.5651702880859,100.43473815918,95.6521301269531,100.43473815918,5157020,"2016-05-23","BGTG"
100.43473815918,100.43473815918,98.5216979980469,100.43473815918,1362646,"2016-05-24","BGTG"
98.5216979980469,100.43473815918,98.5216979980469,99.4782180786133,1224645,"2016-05-25","BGTG"
99.4782180786133,100.43473815918,97.5651702880859,100.43473815918,990882,"2016-05-26","BGTG"
98.5216979980469,100.43473815918,98.5216979980469,98.5216979980469,698677,"2016-05-27","BGTG"
98.5216979980469,98.5216979980469,97.5651702880859,98.5216979980469,1042423,"2016-05-30","BGTG"
98.5216979980469,99.4782180786133,98.5216979980469,99.4782180786133,355245,"2016-05-31","BGTG"
99.4782180786133,99.4782180786133,97.5651702880859,98.5216979980469,573013,"2016-06-01","BGTG"
98.5216979980469,99.4782180786133,97.5651702880859,99.4782180786133,664804,"2016-06-02","BGTG"
98.5216979980469,103.304298400879,97.5651702880859,100.43473815918,644732,"2016-06-03","BGTG"
98.5216979980469,99.4782180786133,98.5216979980469,99.4782180786133,198950,"2016-06-06","BGTG"
99.4782180786133,99.4782180786133,97.5651702880859,98.5216979980469,532241,"2016-06-07","BGTG"
98.5216979980469,99.4782180786133,97.5651702880859,98.5216979980469,905886,"2016-06-08","BGTG"
99.4782180786133,99.4782180786133,97.5651702880859,97.5651702880859,192990,"2016-06-09","BGTG"
98.5216979980469,98.5216979980469,95.6521301269531,98.5216979980469,1282459,"2016-06-10","BGTG"
98.5216979980469,98.5216979980469,95.6521301269531,97.5651702880859,1113409,"2016-06-13","BGTG"
97.5651702880859,97.5651702880859,91.8260498046875,95.6521301269531,1446177,"2016-06-14","BGTG"
95.6521301269531,95.6521301269531,91.8260498046875,92.7825698852539,1946950,"2016-06-15","BGTG"
92.7825698852539,95.6521301269531,90.8695220947266,95.6521301269531,741959,"2016-06-16","BGTG"
94.6956100463867,94.6956100463867,92.7825698852539,93.7390899658203,69940,"2016-06-17","BGTG"
93.7390899658203,95.6521301269531,92.7825698852539,95.6521301269531,188181,"2016-06-20","BGTG"
93.7390899658203,93.7390899658203,90.8695220947266,92.7825698852539,2807464,"2016-06-21","BGTG"
91.8260498046875,93.7390899658203,89.9130020141602,91.8260498046875,1245868,"2016-06-22","BGTG"
91.8260498046875,92.7825698852539,91.8260498046875,91.8260498046875,58127,"2016-06-23","BGTG"
92.7825698852539,93.7390899658203,90.8695220947266,93.7390899658203,733177,"2016-06-24","BGTG"
92.7825698852539,98.5216979980469,91.8260498046875,98.5216979980469,1722073,"2016-06-27","BGTG"
94.6956100463867,98.5216979980469,94.6956100463867,96.6086502075195,460000,"2016-06-28","BGTG"
95.6521301269531,95.6521301269531,94.6956100463867,94.6956100463867,19236,"2016-06-29","BGTG"
96.6086502075195,96.6086502075195,96.6086502075195,96.6086502075195,104,"2016-06-30","BGTG"
96.6086502075195,96.6086502075195,95.6521301269531,95.6521301269531,10559,"2016-07-01","BGTG"
95.6521301269531,95.6521301269531,92.7825698852539,95.6521301269531,5854,"2016-07-11","BGTG"
93.7390899658203,95.6521301269531,89.9130020141602,92.7825698852539,195604,"2016-07-12","BGTG"
92.7825698852539,98.5216979980469,90.8695220947266,92.7825698852539,82590,"2016-07-13","BGTG"
95.6521301269531,95.6521301269531,93.7390899658203,93.7390899658203,37322,"2016-07-14","BGTG"
93.7390899658203,95.6521301269531,90.8695220947266,93.7390899658203,46627,"2016-07-15","BGTG"
93.7390899658203,93.7390899658203,92.7825698852539,92.7825698852539,128068,"2016-07-18","BGTG"
93.7390899658203,93.7390899658203,91.8260498046875,92.7825698852539,20700,"2016-07-19","BGTG"
93.7390899658203,93.7390899658203,90.8695220947266,90.8695220947266,248922,"2016-07-20","BGTG"
90.8695220947266,91.8260498046875,87.9999618530273,90.8695220947266,403754,"2016-07-21","BGTG"
90.8695220947266,94.6956100463867,90.8695220947266,90.8695220947266,193304,"2016-07-22","BGTG"
90.8695220947266,91.8260498046875,89.9130020141602,89.9130020141602,186300,"2016-07-25","BGTG"
89.9130020141602,92.7825698852539,89.9130020141602,90.8695220947266,91163,"2016-07-26","BGTG"
89.9130020141602,90.8695220947266,88.9564819335938,89.9130020141602,267218,"2016-07-27","BGTG"
89.9130020141602,90.8695220947266,89.9130020141602,90.8695220947266,836,"2016-07-28","BGTG"
90.8695220947266,90.8695220947266,88.9564819335938,89.9130020141602,14845,"2016-07-29","BGTG"
89.9130020141602,89.9130020141602,87.9999618530273,87.9999618530273,252581,"2016-08-01","BGTG"
90.8695220947266,92.7825698852539,88.9564819335938,89.9130020141602,358381,"2016-08-02","BGTG"
88.9564819335938,89.9130020141602,86.0869216918945,88.9564819335938,168004,"2016-08-03","BGTG"
88.9564819335938,88.9564819335938,88.9564819335938,88.9564819335938,10350,"2016-08-04","BGTG"
90.8695220947266,90.8695220947266,87.9999618530273,87.9999618530273,1312986,"2016-08-05","BGTG"
90.8695220947266,90.8695220947266,86.0869216918945,88.9564819335938,194140,"2016-08-08","BGTG"
89.9130020141602,89.9130020141602,87.9999618530273,89.9130020141602,91686,"2016-08-09","BGTG"
88.9564819335938,90.8695220947266,87.9999618530273,89.9130020141602,175636,"2016-08-10","BGTG"
90.8695220947266,91.8260498046875,88.9564819335938,88.9564819335938,92104,"2016-08-11","BGTG"
89.9130020141602,89.9130020141602,88.9564819335938,89.9130020141602,200518,"2016-08-12","BGTG"
89.9130020141602,91.8260498046875,88.9564819335938,90.8695220947266,432400,"2016-08-15","BGTG"
91.8260498046875,98.5216979980469,89.9130020141602,89.9130020141602,1104627,"2016-08-16","BGTG"
92.7825698852539,93.7390899658203,87.9999618530273,88.9564819335938,369045,"2016-08-18","BGTG"
88.9564819335938,92.7825698852539,87.9999618530273,88.9564819335938,106009,"2016-08-19","BGTG"
91.8260498046875,91.8260498046875,88.9564819335938,89.9130020141602,66386,"2016-08-22","BGTG"
88.9564819335938,91.8260498046875,87.9999618530273,90.8695220947266,175427,"2016-08-23","BGTG"
89.9130020141602,100.43473815918,88.9564819335938,90.8695220947266,4281138,"2016-08-24","BGTG"
93.7390899658203,93.7390899658203,89.9130020141602,90.8695220947266,337681,"2016-08-25","BGTG"
88.9564819335938,93.7390899658203,87.9999618530273,89.9130020141602,55304,"2016-08-26","BGTG"
89.9130020141602,92.7825698852539,89.9130020141602,91.8260498046875,32095,"2016-08-29","BGTG"
92.7825698852539,98.5216979980469,88.9564819335938,91.8260498046875,3535833,"2016-08-30","BGTG"
93.7390899658203,93.7390899658203,88.9564819335938,90.8695220947266,94300,"2016-08-31","BGTG"
90.8695220947266,90.8695220947266,83.2173538208008,90.8695220947266,69209,"2016-09-01","BGTG"
88.9564819335938,88.9564819335938,86.0869216918945,88.9564819335938,39831,"2016-09-02","BGTG"
89.9130020141602,89.9130020141602,88.9564819335938,88.9564819335938,13277,"2016-09-05","BGTG"
87.0434417724609,87.9999618530273,86.0869216918945,87.9999618530273,68686,"2016-09-06","BGTG"
89.9130020141602,89.9130020141602,86.0869216918945,87.0434417724609,7527,"2016-09-07","BGTG"
89.9130020141602,89.9130020141602,78.4347457885742,87.0434417724609,287709,"2016-09-08","BGTG"
82.2608337402344,87.9999618530273,82.2608337402344,87.9999618530273,16204,"2016-09-09","BGTG"
86.0869216918945,87.0434417724609,84.1738739013672,84.1738739013672,60636,"2016-09-13","BGTG"
87.9999618530273,88.9564819335938,76.5217056274414,80.3477935791016,131831,"2016-09-14","BGTG"
81.304313659668,85.1303939819336,80.3477935791016,84.1738739013672,13277,"2016-09-15","BGTG"
84.1738739013672,88.9564819335938,82.2608337402344,84.1738739013672,16413,"2016-09-16","BGTG"
83.2173538208008,83.2173538208008,81.304313659668,83.2173538208008,66490,"2016-09-19","BGTG"
81.304313659668,84.1738739013672,80.3477935791016,84.1738739013672,13277,"2016-09-20","BGTG"
82.2608337402344,84.1738739013672,81.304313659668,83.2173538208008,3763,"2016-09-21","BGTG"
83.2173538208008,83.2173538208008,75.565185546875,82.2608337402344,116150,"2016-09-22","BGTG"
85.1303939819336,85.1303939819336,78.4347457885742,85.1303939819336,4704,"2016-09-23","BGTG"
87.0434417724609,87.9999618530273,81.304313659668,82.2608337402344,29795,"2016-09-26","BGTG"
82.2608337402344,83.2173538208008,80.3477935791016,83.2173538208008,5540,"2016-09-27","BGTG"
87.0434417724609,87.0434417724609,81.304313659668,81.304313659668,5436,"2016-09-28","BGTG"
87.9999618530273,87.9999618530273,82.2608337402344,86.0869216918945,188495,"2016-09-29","BGTG"
86.0869216918945,92.7825698852539,83.2173538208008,92.7825698852539,1007609,"2016-09-30","BGTG"
86.0869216918945,89.9130020141602,86.0869216918945,87.0434417724609,108936,"2016-10-03","BGTG"
87.0434417724609,87.0434417724609,87.0434417724609,87.0434417724609,2090,"2016-10-04","BGTG"
87.0434417724609,87.0434417724609,87.0434417724609,87.0434417724609,0,"2016-10-05","BGTG"
86.0869216918945,86.0869216918945,86.0869216918945,86.0869216918945,14113,"2016-10-06","BGTG"
87.9999618530273,88.9564819335938,78.4347457885742,80.3477935791016,133922,"2016-10-07","BGTG"
80.3477935791016,87.9999618530273,77.4782257080078,83.2173538208008,133086,"2016-10-10","BGTG"
83.2173538208008,89.9130020141602,81.304313659668,85.1303939819336,27913,"2016-10-11","BGTG"
87.9999618530273,87.9999618530273,78.4347457885742,80.3477935791016,78200,"2016-10-12","BGTG"
82.2608337402344,82.2608337402344,80.3477935791016,80.3477935791016,22268,"2016-10-13","BGTG"
80.3477935791016,86.0869216918945,79.3912658691406,81.304313659668,84263,"2016-10-14","BGTG"
87.9999618530273,87.9999618530273,78.4347457885742,79.3912658691406,72450,"2016-10-17","BGTG"
86.0869216918945,86.0869216918945,80.3477935791016,82.2608337402344,5540,"2016-10-18","BGTG"
86.0869216918945,86.0869216918945,80.3477935791016,83.2173538208008,25509,"2016-10-19","BGTG"
79.3912658691406,86.0869216918945,78.4347457885742,80.3477935791016,103709,"2016-10-20","BGTG"
83.2173538208008,83.2173538208008,81.304313659668,81.304313659668,7840,"2016-10-21","BGTG"
81.304313659668,87.0434417724609,81.304313659668,81.304313659668,59381,"2016-10-24","BGTG"
81.304313659668,83.2173538208008,81.304313659668,83.2173538208008,1017959,"2016-10-25","BGTG"
84.1738739013672,86.0869216918945,81.304313659668,81.304313659668,3271960,"2016-10-26","BGTG"
84.1738739013672,86.0869216918945,82.2608337402344,83.2173538208008,332245,"2016-10-27","BGTG"
83.2173538208008,86.0869216918945,81.304313659668,81.304313659668,223518,"2016-10-28","BGTG"
85.1303939819336,85.1303939819336,82.2608337402344,83.2173538208008,25822,"2016-10-31","BGTG"
83.2173538208008,83.2173538208008,76.5217056274414,81.304313659668,198740,"2016-11-01","BGTG"
83.2173538208008,83.2173538208008,79.3912658691406,80.3477935791016,31572,"2016-11-02","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,78.4347457885742,38159,"2016-11-03","BGTG"
78.4347457885742,82.2608337402344,77.4782257080078,82.2608337402344,33245,"2016-11-04","BGTG"
82.2608337402344,82.2608337402344,81.304313659668,81.304313659668,313,"2016-11-07","BGTG"
80.3477935791016,81.304313659668,79.3912658691406,79.3912658691406,22372,"2016-11-08","BGTG"
78.4347457885742,80.3477935791016,78.4347457885742,80.3477935791016,4495,"2016-11-09","BGTG"
83.2173538208008,83.2173538208008,76.5217056274414,80.3477935791016,600822,"2016-11-10","BGTG"
77.4782257080078,77.4782257080078,75.565185546875,76.5217056274414,4809,"2016-11-11","BGTG"
76.5217056274414,80.3477935791016,76.5217056274414,76.5217056274414,129636,"2016-11-14","BGTG"
77.4782257080078,77.4782257080078,76.5217056274414,76.5217056274414,2522996,"2016-11-15","BGTG"
76.5217056274414,80.3477935791016,75.565185546875,76.5217056274414,334231,"2016-11-16","BGTG"
76.5217056274414,79.3912658691406,74.6086654663086,75.565185546875,1525109,"2016-11-17","BGTG"
75.565185546875,78.4347457885742,73.6521377563477,76.5217056274414,280809,"2016-11-18","BGTG"
76.5217056274414,76.5217056274414,75.565185546875,75.565185546875,31363,"2016-11-21","BGTG"
74.6086654663086,80.3477935791016,73.6521377563477,74.6086654663086,18332262,"2016-11-22","BGTG"
74.6086654663086,75.565185546875,72.6956176757812,72.6956176757812,449754,"2016-11-23","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,71.7390975952148,390372,"2016-11-24","BGTG"
71.7390975952148,86.0869216918945,70.7825775146484,78.4347457885742,3634315,"2016-11-25","BGTG"
78.4347457885742,82.2608337402344,73.6521377563477,75.565185546875,1716218,"2016-11-28","BGTG"
73.6521377563477,79.3912658691406,73.6521377563477,74.6086654663086,165390,"2016-11-29","BGTG"
75.565185546875,78.4347457885742,73.6521377563477,77.4782257080078,452263,"2016-11-30","BGTG"
77.4782257080078,82.2608337402344,74.6086654663086,74.6086654663086,93463,"2016-12-01","BGTG"
77.4782257080078,77.4782257080078,72.6956176757812,76.5217056274414,29272,"2016-12-02","BGTG"
77.4782257080078,77.4782257080078,74.6086654663086,74.6086654663086,14427,"2016-12-05","BGTG"
76.5217056274414,77.4782257080078,75.565185546875,77.4782257080078,371136,"2016-12-06","BGTG"
78.4347457885742,78.4347457885742,74.6086654663086,75.565185546875,44013,"2016-12-07","BGTG"
76.5217056274414,76.5217056274414,73.6521377563477,75.565185546875,54363,"2016-12-08","BGTG"
74.6086654663086,77.4782257080078,74.6086654663086,76.5217056274414,65968,"2016-12-09","BGTG"
76.5217056274414,76.5217056274414,73.6521377563477,75.565185546875,69836,"2016-12-13","BGTG"
75.565185546875,77.4782257080078,74.6086654663086,74.6086654663086,75377,"2016-12-14","BGTG"
73.6521377563477,75.565185546875,70.7825775146484,71.7390975952148,881632,"2016-12-15","BGTG"
71.7390975952148,75.565185546875,70.7825775146484,72.6956176757812,388700,"2016-12-16","BGTG"
71.7390975952148,72.6956176757812,70.7825775146484,70.7825775146484,55095,"2016-12-19","BGTG"
70.7825775146484,72.6956176757812,69.826057434082,70.7825775146484,109772,"2016-12-20","BGTG"
70.7825775146484,76.5217056274414,70.7825775146484,71.7390975952148,108204,"2016-12-21","BGTG"
76.5217056274414,76.5217056274414,70.7825775146484,70.7825775146484,80813,"2016-12-22","BGTG"
70.7825775146484,71.7390975952148,67.9130096435547,67.9130096435547,54363,"2016-12-23","BGTG"
69.826057434082,69.826057434082,66.9564895629883,68.8695373535156,606991,"2016-12-27","BGTG"
69.826057434082,70.7825775146484,67.9130096435547,69.826057434082,4600,"2016-12-28","BGTG"
69.826057434082,69.826057434082,66.9564895629883,68.8695373535156,256659,"2016-12-29","BGTG"
68.8695373535156,76.5217056274414,68.8695373535156,74.6086654663086,1376655,"2016-12-30","BGTG"
74.6086654663086,74.6086654663086,74.6086654663086,74.6086654663086,0,"2017-01-02","BGTG"
74.6086654663086,74.6086654663086,69.826057434082,70.7825775146484,563291,"2017-01-03","BGTG"
70.7825775146484,72.6956176757812,70.7825775146484,70.7825775146484,206581,"2017-01-04","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,71.7390975952148,477772,"2017-01-05","BGTG"
71.7390975952148,76.5217056274414,71.7390975952148,72.6956176757812,1418682,"2017-01-06","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,71.7390975952148,888218,"2017-01-09","BGTG"
71.7390975952148,73.6521377563477,69.826057434082,71.7390975952148,739659,"2017-01-10","BGTG"
71.7390975952148,72.6956176757812,71.7390975952148,72.6956176757812,30840,"2017-01-11","BGTG"
72.6956176757812,79.3912658691406,69.826057434082,72.6956176757812,3047187,"2017-01-12","BGTG"
71.7390975952148,73.6521377563477,71.7390975952148,72.6956176757812,538513,"2017-01-13","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,72.6956176757812,362668,"2017-01-16","BGTG"
72.6956176757812,74.6086654663086,72.6956176757812,73.6521377563477,637204,"2017-01-17","BGTG"
73.6521377563477,74.6086654663086,72.6956176757812,74.6086654663086,21431,"2017-01-18","BGTG"
74.6086654663086,75.565185546875,74.6086654663086,74.6086654663086,65340,"2017-01-19","BGTG"
74.6086654663086,74.6086654663086,72.6956176757812,72.6956176757812,57081,"2017-01-20","BGTG"
72.6956176757812,77.4782257080078,72.6956176757812,72.6956176757812,874523,"2017-01-23","BGTG"
72.6956176757812,74.6086654663086,72.6956176757812,72.6956176757812,263559,"2017-01-24","BGTG"
75.565185546875,75.565185546875,73.6521377563477,75.565185546875,360681,"2017-01-25","BGTG"
75.565185546875,76.5217056274414,73.6521377563477,73.6521377563477,179400,"2017-01-26","BGTG"
75.565185546875,75.565185546875,72.6956176757812,72.6956176757812,6377,"2017-01-27","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,73.6521377563477,155250,"2017-01-30","BGTG"
76.5217056274414,76.5217056274414,71.7390975952148,76.5217056274414,599986,"2017-01-31","BGTG"
76.5217056274414,76.5217056274414,72.6956176757812,72.6956176757812,295131,"2017-02-01","BGTG"
74.6086654663086,74.6086654663086,70.7825775146484,72.6956176757812,417241,"2017-02-02","BGTG"
72.6956176757812,74.6086654663086,72.6956176757812,74.6086654663086,63354,"2017-02-03","BGTG"
72.6956176757812,74.6086654663086,72.6956176757812,73.6521377563477,15159,"2017-02-06","BGTG"
74.6086654663086,74.6086654663086,71.7390975952148,73.6521377563477,513213,"2017-02-07","BGTG"
73.6521377563477,73.6521377563477,71.7390975952148,72.6956176757812,176995,"2017-02-08","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,72.6956176757812,26868,"2017-02-09","BGTG"
72.6956176757812,74.6086654663086,71.7390975952148,71.7390975952148,158595,"2017-02-10","BGTG"
71.7390975952148,75.565185546875,70.7825775146484,71.7390975952148,738404,"2017-02-13","BGTG"
71.7390975952148,74.6086654663086,71.7390975952148,73.6521377563477,17877,"2017-02-14","BGTG"
73.6521377563477,73.6521377563477,73.6521377563477,73.6521377563477,0,"2017-02-15","BGTG"
73.6521377563477,74.6086654663086,71.7390975952148,72.6956176757812,363504,"2017-02-16","BGTG"
72.6956176757812,73.6521377563477,72.6956176757812,73.6521377563477,10454,"2017-02-17","BGTG"
74.6086654663086,74.6086654663086,71.7390975952148,74.6086654663086,134445,"2017-02-20","BGTG"
72.6956176757812,73.6521377563477,71.7390975952148,71.7390975952148,85309,"2017-02-21","BGTG"
72.6956176757812,72.6956176757812,70.7825775146484,72.6956176757812,115418,"2017-02-22","BGTG"
72.6956176757812,73.6521377563477,70.7825775146484,71.7390975952148,214109,"2017-02-23","BGTG"
71.7390975952148,73.6521377563477,70.7825775146484,71.7390975952148,14218,"2017-02-24","BGTG"
72.6956176757812,73.6521377563477,71.7390975952148,73.6521377563477,3031,"2017-02-27","BGTG"
72.6956176757812,72.6956176757812,71.7390975952148,72.6956176757812,50077,"2017-02-28","BGTG"
72.6956176757812,72.6956176757812,71.7390975952148,71.7390975952148,53004,"2017-03-01","BGTG"
72.6956176757812,72.6956176757812,69.826057434082,69.826057434082,17981,"2017-03-02","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,70.7825775146484,78931,"2017-03-03","BGTG"
70.7825775146484,72.6956176757812,69.826057434082,70.7825775146484,81231,"2017-03-06","BGTG"
71.7390975952148,71.7390975952148,70.7825775146484,70.7825775146484,65654,"2017-03-07","BGTG"
70.7825775146484,80.3477935791016,70.7825775146484,75.565185546875,2672914,"2017-03-08","BGTG"
91.8260498046875,96.6086502075195,76.5217056274414,91.8260498046875,12453250,"2017-03-09","BGTG"
91.8260498046875,101.391258239746,87.9999618530273,88.9564819335938,7429735,"2017-03-10","BGTG"
88.9564819335938,92.7825698852539,76.5217056274414,84.1738739013672,1344141,"2017-03-13","BGTG"
84.1738739013672,89.9130020141602,80.3477935791016,82.2608337402344,770709,"2017-03-14","BGTG"
80.3477935791016,86.0869216918945,80.3477935791016,82.2608337402344,680173,"2017-03-15","BGTG"
81.304313659668,85.1303939819336,78.4347457885742,79.3912658691406,755550,"2017-03-16","BGTG"
79.3912658691406,84.1738739013672,78.4347457885742,79.3912658691406,569145,"2017-03-17","BGTG"
79.3912658691406,82.2608337402344,79.3912658691406,79.3912658691406,323359,"2017-03-20","BGTG"
82.2608337402344,82.2608337402344,79.3912658691406,80.3477935791016,342909,"2017-03-21","BGTG"
80.3477935791016,84.1738739013672,80.3477935791016,81.304313659668,452263,"2017-03-22","BGTG"
81.304313659668,82.2608337402344,81.304313659668,82.2608337402344,248922,"2017-03-23","BGTG"
84.1738739013672,84.1738739013672,80.3477935791016,81.304313659668,76945,"2017-03-24","BGTG"
79.3912658691406,81.304313659668,78.4347457885742,79.3912658691406,167481,"2017-03-27","BGTG"
79.3912658691406,79.3912658691406,76.5217056274414,79.3912658691406,837827,"2017-03-29","BGTG"
79.3912658691406,79.3912658691406,76.5217056274414,79.3912658691406,237527,"2017-03-30","BGTG"
81.304313659668,81.304313659668,76.5217056274414,79.3912658691406,580959,"2017-03-31","BGTG"
81.304313659668,81.304313659668,79.3912658691406,79.3912658691406,1127732,"2017-04-03","BGTG"
79.3912658691406,82.2608337402344,77.4782257080078,79.3912658691406,82590,"2017-04-04","BGTG"
NA,NA,NA,NA,NA,"2017-04-05","BGTG"
80.3477935791016,85.1303939819336,80.3477935791016,80.3477935791016,548759,"2017-04-06","BGTG"
80.3477935791016,84.1738739013672,79.3912658691406,80.3477935791016,964850,"2017-04-07","BGTG"
79.3912658691406,81.304313659668,79.3912658691406,81.304313659668,258227,"2017-04-10","BGTG"
81.304313659668,95.6521301269531,81.304313659668,87.0434417724609,1682032,"2017-04-11","BGTG"
87.0434417724609,89.9130020141602,83.2173538208008,84.1738739013672,404381,"2017-04-12","BGTG"
86.0869216918945,86.0869216918945,84.1738739013672,84.1738739013672,203759,"2017-04-13","BGTG"
84.1738739013672,89.9130020141602,84.1738739013672,84.1738739013672,223936,"2017-04-17","BGTG"
85.1303939819336,88.9564819335938,80.3477935791016,84.1738739013672,876091,"2017-04-18","BGTG"
84.1738739013672,84.1738739013672,84.1738739013672,84.1738739013672,0,"2017-04-19","BGTG"
84.1738739013672,85.1303939819336,82.2608337402344,84.1738739013672,264291,"2017-04-20","BGTG"
84.1738739013672,112.869514465332,84.1738739013672,111.912994384766,14760151,"2017-04-21","BGTG"
111.912994384766,150.173843383789,100.43473815918,140.608627319336,45991969,"2017-04-25","BGTG"
140.608627319336,144.434722900391,114.782554626465,116.695602416992,10339863,"2017-04-26","BGTG"
117.652122497559,153.043411254883,117.652122497559,141.565155029297,28710703,"2017-04-27","BGTG"
141.565155029297,167.391235351562,125.304290771484,136.78254699707,23163728,"2017-04-28","BGTG"
135.826034545898,147.304275512695,124.347770690918,126.260810852051,4678724,"2017-05-02","BGTG"
123.391250610352,133.912979125977,109.043426513672,116.695602416992,2520801,"2017-05-03","BGTG"
119.565162658691,119.565162658691,97.5651702880859,100.43473815918,3693697,"2017-05-04","BGTG"
103.304298400879,105.217346191406,95.6521301269531,98.5216979980469,2392001,"2017-05-05","BGTG"
98.5216979980469,101.391258239746,91.8260498046875,94.6956100463867,3351728,"2017-05-08","BGTG"
95.6521301269531,123.391250610352,92.7825698852539,114.782554626465,25421283,"2017-05-09","BGTG"
114.782554626465,134.869506835938,112.869514465332,121.478210449219,30557917,"2017-05-10","BGTG"
121.478210449219,135.826034545898,110.956474304199,120.521682739258,16460479,"2017-05-12","BGTG"
120.521682739258,126.260810852051,117.652122497559,119.565162658691,3948056,"2017-05-15","BGTG"
119.565162658691,119.565162658691,103.304298400879,105.217346191406,4517306,"2017-05-16","BGTG"
105.217346191406,116.695602416992,105.217346191406,109.999954223633,11516836,"2017-05-17","BGTG"
109.999954223633,110.956474304199,104.26082611084,109.043426513672,4524101,"2017-05-18","BGTG"
109.043426513672,113.826034545898,108.086906433105,109.043426513672,2592414,"2017-05-19","BGTG"
109.999954223633,111.912994384766,105.217346191406,106.173866271973,1834355,"2017-05-22","BGTG"
106.173866271973,109.043426513672,102.347778320312,105.217346191406,1978523,"2017-05-23","BGTG"
105.217346191406,106.173866271973,101.391258239746,101.391258239746,1595468,"2017-05-24","BGTG"
102.347778320312,108.086906433105,101.391258239746,102.347778320312,2797742,"2017-05-26","BGTG"
103.304298400879,104.26082611084,101.391258239746,102.347778320312,958054,"2017-05-29","BGTG"
103.304298400879,108.086906433105,101.391258239746,102.347778320312,1721028,"2017-05-30","BGTG"
102.347778320312,107.130386352539,100.43473815918,102.347778320312,989418,"2017-05-31","BGTG"
102.347778320312,102.347778320312,102.347778320312,102.347778320312,0,"2017-06-01","BGTG"
102.347778320312,105.217346191406,99.4782180786133,102.347778320312,1210741,"2017-06-02","BGTG"
102.347778320312,121.478210449219,102.347778320312,112.869514465332,18269848,"2017-06-05","BGTG"
114.782554626465,126.260810852051,114.782554626465,121.478210449219,19258640,"2017-06-06","BGTG"
121.478210449219,136.78254699707,117.652122497559,131.043426513672,31584763,"2017-06-07","BGTG"
131.999938964844,153.043411254883,131.043426513672,140.608627319336,97603156,"2017-06-08","BGTG"
141.565155029297,143.47819519043,126.260810852051,126.260810852051,21039259,"2017-06-09","BGTG"
127.217338562012,130.086898803711,120.521682739258,123.391250610352,9460217,"2017-06-12","BGTG"
124.347770690918,151.13037109375,122.434730529785,143.47819519043,68219075,"2017-06-13","BGTG"
145.391235351562,148.260803222656,134.869506835938,134.869506835938,21356032,"2017-06-14","BGTG"
134.869506835938,147.304275512695,132.956466674805,133.912979125977,23277682,"2017-06-15","BGTG"
134.869506835938,139.652114868164,132.956466674805,134.869506835938,8473099,"2017-06-16","BGTG"
134.869506835938,136.78254699707,129.13037109375,133.912979125977,6324061,"2017-06-19","BGTG"
133.912979125977,134.869506835938,127.217338562012,128.173858642578,7269153,"2017-06-20","BGTG"
128.173858642578,134.869506835938,118.608642578125,121.478210449219,13995192,"2017-06-21","BGTG"
121.478210449219,123.391250610352,116.695602416992,116.695602416992,1767550,"2017-06-22","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-23","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-26","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-27","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-28","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-29","BGTG"
116.695602416992,116.695602416992,116.695602416992,116.695602416992,0,"2017-06-30","BGTG"
121.478210449219,123.391250610352,118.608642578125,120.521682739258,1418786,"2017-07-03","BGTG"
120.521682739258,123.391250610352,119.565162658691,119.565162658691,1766923,"2017-07-04","BGTG"
119.565162658691,122.434730529785,118.608642578125,120.521682739258,2067282,"2017-07-05","BGTG"
121.478210449219,122.434730529785,118.608642578125,119.565162658691,1682973,"2017-07-06","BGTG"
120.521682739258,127.217338562012,117.652122497559,123.391250610352,9481963,"2017-07-07","BGTG"
123.391250610352,123.391250610352,123.391250610352,123.391250610352,0,"2017-07-10","BGTG"
121.478210449219,124.347770690918,118.608642578125,120.521682739258,1377491,"2017-07-11","BGTG"
119.565162658691,122.434730529785,117.652122497559,117.652122497559,1019318,"2017-07-12","BGTG"
117.652122497559,121.478210449219,117.652122497559,118.608642578125,1036150,"2017-07-13","BGTG"
120.521682739258,124.347770690918,118.608642578125,122.434730529785,2696542,"2017-07-14","BGTG"
123.391250610352,130.086898803711,123.391250610352,126.260810852051,8348794,"2017-07-17","BGTG"
126.260810852051,129.13037109375,115.739082336426,120.521682739258,5764534,"2017-07-18","BGTG"
120.521682739258,124.347770690918,117.652122497559,119.565162658691,2488496,"2017-07-19","BGTG"
120.521682739258,132.956466674805,117.652122497559,126.260810852051,37622893,"2017-07-20","BGTG"
127.217338562012,131.043426513672,121.478210449219,123.391250610352,12405369,"2017-07-21","BGTG"
123.391250610352,123.391250610352,119.565162658691,119.565162658691,2686714,"2017-07-24","BGTG"
119.565162658691,119.565162658691,105.217346191406,114.782554626465,8714076,"2017-07-25","BGTG"
114.782554626465,118.608642578125,112.869514465332,113.826034545898,3543569,"2017-07-26","BGTG"
114.782554626465,116.695602416992,112.869514465332,116.695602416992,3300187,"2017-07-27","BGTG"
117.652122497559,121.478210449219,116.695602416992,121.478210449219,4374706,"2017-07-28","BGTG"
120.521682739258,120.521682739258,116.695602416992,117.652122497559,1194745,"2017-07-31","BGTG"
117.652122497559,117.652122497559,114.782554626465,114.782554626465,815454,"2017-08-01","BGTG"
113.826034545898,117.652122497559,110.956474304199,113.826034545898,1981869,"2017-08-02","BGTG"
116.695602416992,117.652122497559,112.869514465332,113.826034545898,1901055,"2017-08-03","BGTG"
113.826034545898,116.695602416992,112.869514465332,113.826034545898,777818,"2017-08-04","BGTG"
113.826034545898,114.782554626465,111.912994384766,112.869514465332,1970473,"2017-08-07","BGTG"
112.869514465332,114.782554626465,109.999954223633,110.956474304199,1171223,"2017-08-08","BGTG"
113.826034545898,113.826034545898,107.130386352539,109.999954223633,2050032,"2017-08-09","BGTG"
110.956474304199,110.956474304199,108.086906433105,109.999954223633,1503259,"2017-08-10","BGTG"
109.999954223633,112.869514465332,108.086906433105,108.086906433105,1552605,"2017-08-11","BGTG"
108.086906433105,109.999954223633,105.217346191406,106.173866271973,1306296,"2017-08-14","BGTG"
109.043426513672,109.043426513672,104.26082611084,107.130386352539,415463,"2017-08-15","BGTG"
107.130386352539,107.130386352539,105.217346191406,106.173866271973,563918,"2017-08-16","BGTG"
106.173866271973,106.173866271973,106.173866271973,106.173866271973,0,"2017-08-17","BGTG"
106.173866271973,106.173866271973,103.304298400879,105.217346191406,218291,"2017-08-18","BGTG"
105.217346191406,109.999954223633,102.347778320312,107.130386352539,3063810,"2017-08-21","BGTG"
109.043426513672,109.043426513672,102.347778320312,104.26082611084,956068,"2017-08-22","BGTG"
104.26082611084,105.217346191406,100.43473815918,102.347778320312,969136,"2017-08-23","BGTG"
102.347778320312,105.217346191406,95.6521301269531,96.6086502075195,4632306,"2017-08-24","BGTG"
98.5216979980469,100.43473815918,97.5651702880859,97.5651702880859,999977,"2017-08-25","BGTG"
98.5216979980469,99.4782180786133,97.5651702880859,98.5216979980469,392986,"2017-08-28","BGTG"
99.4782180786133,100.43473815918,95.6521301269531,96.6086502075195,385772,"2017-08-29","BGTG"
97.5651702880859,97.5651702880859,95.6521301269531,95.6521301269531,1242523,"2017-08-30","BGTG"
95.6521301269531,98.5216979980469,93.7390899658203,94.6956100463867,1659868,"2017-08-31","BGTG"
94.6956100463867,94.6956100463867,94.6956100463867,94.6956100463867,0,"2017-09-01","BGTG"
95.6521301269531,95.6521301269531,91.8260498046875,92.7825698852539,960773,"2017-09-04","BGTG"
92.7825698852539,102.347778320312,87.9999618530273,97.5651702880859,8959862,"2017-09-05","BGTG"
97.5651702880859,98.5216979980469,87.9999618530273,93.7390899658203,1752182,"2017-09-06","BGTG"
93.7390899658203,95.6521301269531,91.8260498046875,93.7390899658203,1159618,"2017-09-07","BGTG"
93.7390899658203,100.43473815918,91.8260498046875,95.6521301269531,2235810,"2017-09-08","BGTG"
95.6521301269531,100.43473815918,93.7390899658203,94.6956100463867,1296259,"2017-09-11","BGTG"
95.6521301269531,95.6521301269531,92.7825698852539,92.7825698852539,1081941,"2017-09-12","BGTG"
93.7390899658203,93.7390899658203,91.8260498046875,91.8260498046875,355245,"2017-09-13","BGTG"
92.7825698852539,93.7390899658203,91.8260498046875,92.7825698852539,320431,"2017-09-14","BGTG"
92.7825698852539,94.6956100463867,91.8260498046875,92.7825698852539,284991,"2017-09-15","BGTG"
92.7825698852539,100.43473815918,92.7825698852539,97.5651702880859,4115747,"2017-09-18","BGTG"
99.4782180786133,100.43473815918,94.6956100463867,96.6086502075195,1509846,"2017-09-19","BGTG"
95.6521301269531,96.6086502075195,93.7390899658203,94.6956100463867,557645,"2017-09-20","BGTG"
94.6956100463867,94.6956100463867,94.6956100463867,94.6956100463867,0,"2017-09-21","BGTG"
94.6956100463867,96.6086502075195,92.7825698852539,94.6956100463867,1000709,"2017-09-22","BGTG"
94.6956100463867,99.4782180786133,93.7390899658203,95.6521301269531,3605251,"2017-09-25","BGTG"
97.5651702880859,97.5651702880859,91.8260498046875,91.8260498046875,1192445,"2017-09-26","BGTG"
91.8260498046875,93.7390899658203,90.8695220947266,91.8260498046875,734850,"2017-09-27","BGTG"
93.7390899658203,94.6956100463867,91.8260498046875,91.8260498046875,396331,"2017-09-28","BGTG"
91.8260498046875,96.6086502075195,91.8260498046875,93.7390899658203,1964305,"2017-09-29","BGTG"
94.6956100463867,96.6086502075195,91.8260498046875,91.8260498046875,362354,"2017-10-02","BGTG"
92.7825698852539,95.6521301269531,91.8260498046875,93.7390899658203,436791,"2017-10-03","BGTG"
93.7390899658203,94.6956100463867,92.7825698852539,93.7390899658203,181386,"2017-10-04","BGTG"
93.7390899658203,94.6956100463867,91.8260498046875,92.7825698852539,73077,"2017-10-05","BGTG"
93.7390899658203,95.6521301269531,91.8260498046875,93.7390899658203,434909,"2017-10-06","BGTG"
93.7390899658203,95.6521301269531,92.7825698852539,93.7390899658203,143750,"2017-10-09","BGTG"
92.7825698852539,94.6956100463867,91.8260498046875,91.8260498046875,812527,"2017-10-10","BGTG"
91.8260498046875,93.7390899658203,91.8260498046875,92.7825698852539,139254,"2017-10-11","BGTG"
93.7390899658203,93.7390899658203,90.8695220947266,91.8260498046875,307781,"2017-10-12","BGTG"
91.8260498046875,92.7825698852539,90.8695220947266,91.8260498046875,273909,"2017-10-13","BGTG"
91.8260498046875,91.8260498046875,87.9999618530273,89.9130020141602,1814073,"2017-10-16","BGTG"
90.8695220947266,91.8260498046875,88.9564819335938,91.8260498046875,1547691,"2017-10-17","BGTG"
92.7825698852539,92.7825698852539,89.9130020141602,91.8260498046875,1386691,"2017-10-18","BGTG"
91.8260498046875,92.7825698852539,88.9564819335938,90.8695220947266,1022559,"2017-10-19","BGTG"
88.9564819335938,90.8695220947266,88.9564819335938,88.9564819335938,402186,"2017-10-20","BGTG"
88.9564819335938,90.8695220947266,87.9999618530273,89.9130020141602,408459,"2017-10-23","BGTG"
89.9130020141602,89.9130020141602,87.9999618530273,89.9130020141602,694809,"2017-10-24","BGTG"
89.9130020141602,94.6956100463867,87.9999618530273,94.6956100463867,2292996,"2017-10-25","BGTG"
92.7825698852539,94.6956100463867,89.9130020141602,90.8695220947266,1712350,"2017-10-26","BGTG"
90.8695220947266,92.7825698852539,89.9130020141602,90.8695220947266,616609,"2017-10-27","BGTG"
90.8695220947266,91.8260498046875,89.9130020141602,89.9130020141602,316459,"2017-10-30","BGTG"
89.9130020141602,90.8695220947266,88.9564819335938,89.9130020141602,684041,"2017-10-31","BGTG"
90.8695220947266,93.7390899658203,89.9130020141602,89.9130020141602,1259564,"2017-11-01","BGTG"
91.8260498046875,92.7825698852539,88.9564819335938,90.8695220947266,1317168,"2017-11-02","BGTG"
91.8260498046875,92.7825698852539,89.9130020141602,89.9130020141602,353050,"2017-11-03","BGTG"
91.8260498046875,91.8260498046875,88.9564819335938,90.8695220947266,758791,"2017-11-06","BGTG"
91.8260498046875,91.8260498046875,88.9564819335938,89.9130020141602,1171536,"2017-11-07","BGTG"
90.8695220947266,90.8695220947266,86.0869216918945,87.9999618530273,1031550,"2017-11-08","BGTG"
89.9130020141602,89.9130020141602,87.0434417724609,87.0434417724609,1099295,"2017-11-09","BGTG"
88.9564819335938,88.9564819335938,87.0434417724609,87.0434417724609,442227,"2017-11-10","BGTG"
87.0434417724609,88.9564819335938,87.0434417724609,87.9999618530273,1171014,"2017-11-13","BGTG"
87.0434417724609,87.9999618530273,86.0869216918945,87.9999618530273,388072,"2017-11-14","BGTG"
87.0434417724609,88.9564819335938,87.0434417724609,87.9999618530273,166854,"2017-11-15","BGTG"
88.9564819335938,88.9564819335938,86.0869216918945,88.9564819335938,122422,"2017-11-16","BGTG"
88.9564819335938,90.8695220947266,86.0869216918945,87.0434417724609,1190355,"2017-11-17","BGTG"
87.0434417724609,87.9999618530273,86.0869216918945,87.0434417724609,451532,"2017-11-20","BGTG"
87.0434417724609,87.9999618530273,86.0869216918945,87.0434417724609,256868,"2017-11-21","BGTG"
87.9999618530273,88.9564819335938,87.0434417724609,87.9999618530273,1739323,"2017-11-22","BGTG"
87.9999618530273,89.9130020141602,86.0869216918945,87.9999618530273,8174203,"2017-11-23","BGTG"
87.9999618530273,88.9564819335938,87.0434417724609,88.9564819335938,7008939,"2017-11-24","BGTG"
89.9130020141602,90.8695220947266,87.9999618530273,87.9999618530273,5110915,"2017-11-27","BGTG"
88.9564819335938,92.7825698852539,87.9999618530273,89.9130020141602,4641088,"2017-11-28","BGTG"
90.8695220947266,91.8260498046875,87.9999618530273,88.9564819335938,1154182,"2017-11-29","BGTG"
88.9564819335938,89.9130020141602,88.9564819335938,88.9564819335938,973945,"2017-11-30","BGTG"
88.9564819335938,88.9564819335938,88.9564819335938,88.9564819335938,0,"2017-12-01","BGTG"
88.9564819335938,90.8695220947266,88.9564819335938,89.9130020141602,7277516,"2017-12-04","BGTG"
89.9130020141602,91.8260498046875,87.0434417724609,87.9999618530273,11043663,"2017-12-05","BGTG"
88.9564819335938,88.9564819335938,82.2608337402344,83.2173538208008,1139023,"2017-12-06","BGTG"
83.2173538208008,86.0869216918945,80.3477935791016,85.1303939819336,1063123,"2017-12-07","BGTG"
86.0869216918945,86.0869216918945,79.3912658691406,79.3912658691406,661877,"2017-12-08","BGTG"
80.3477935791016,81.304313659668,80.3477935791016,81.304313659668,300045,"2017-12-11","BGTG"
81.304313659668,81.304313659668,62.173885345459,65.9999694824219,4075288,"2017-12-12","BGTG"
68.8695373535156,73.6521377563477,66.9564895629883,73.6521377563477,2638310,"2017-12-13","BGTG"
76.5217056274414,81.304313659668,74.6086654663086,78.4347457885742,1794523,"2017-12-14","BGTG"
79.3912658691406,82.2608337402344,76.5217056274414,79.3912658691406,757641,"2017-12-15","BGTG"
79.3912658691406,82.2608337402344,78.4347457885742,79.3912658691406,320954,"2017-12-18","BGTG"
81.304313659668,81.304313659668,77.4782257080078,79.3912658691406,235750,"2017-12-19","BGTG"
79.3912658691406,80.3477935791016,76.5217056274414,78.4347457885742,173231,"2017-12-20","BGTG"
79.3912658691406,80.3477935791016,76.5217056274414,76.5217056274414,497532,"2017-12-21","BGTG"
76.5217056274414,78.4347457885742,75.565185546875,78.4347457885742,371345,"2017-12-22","BGTG"
78.4347457885742,78.4347457885742,78.4347457885742,78.4347457885742,0,"2017-12-25","BGTG"
78.4347457885742,78.4347457885742,78.4347457885742,78.4347457885742,0,"2017-12-26","BGTG"
78.4347457885742,80.3477935791016,76.5217056274414,77.4782257080078,157654,"2017-12-27","BGTG"
77.4782257080078,81.304313659668,76.5217056274414,79.3912658691406,980741,"2017-12-28","BGTG"
81.304313659668,82.2608337402344,79.3912658691406,79.3912658691406,532241,"2017-12-29","BGTG"
79.3912658691406,79.3912658691406,79.3912658691406,79.3912658691406,0,"2018-01-01","BGTG"
80.3477935791016,83.2173538208008,78.4347457885742,81.304313659668,804059,"2018-01-02","BGTG"
80.3477935791016,81.304313659668,79.3912658691406,81.304313659668,188390,"2018-01-03","BGTG"
81.304313659668,81.304313659668,76.5217056274414,80.3477935791016,632082,"2018-01-04","BGTG"
80.3477935791016,82.2608337402344,80.3477935791016,81.304313659668,2070419,"2018-01-05","BGTG"
82.2608337402344,85.1303939819336,82.2608337402344,84.1738739013672,1568914,"2018-01-08","BGTG"
84.1738739013672,87.0434417724609,82.2608337402344,83.2173538208008,3838388,"2018-01-09","BGTG"
84.1738739013672,84.1738739013672,81.304313659668,82.2608337402344,1414186,"2018-01-10","BGTG"
81.304313659668,84.1738739013672,81.304313659668,81.304313659668,1251305,"2018-01-11","BGTG"
83.2173538208008,83.2173538208008,79.3912658691406,81.304313659668,639295,"2018-01-12","BGTG"
82.2608337402344,83.2173538208008,81.304313659668,83.2173538208008,216618,"2018-01-15","BGTG"
83.2173538208008,84.1738739013672,81.304313659668,82.2608337402344,661041,"2018-01-16","BGTG"
81.304313659668,82.2608337402344,81.304313659668,81.304313659668,397586,"2018-01-17","BGTG"
81.304313659668,83.2173538208008,80.3477935791016,81.304313659668,2001941,"2018-01-18","BGTG"
81.304313659668,83.2173538208008,80.3477935791016,80.3477935791016,133400,"2018-01-19","BGTG"
80.3477935791016,82.2608337402344,80.3477935791016,81.304313659668,1664050,"2018-01-22","BGTG"
81.304313659668,83.2173538208008,80.3477935791016,82.2608337402344,1239805,"2018-01-23","BGTG"
82.2608337402344,83.2173538208008,81.304313659668,81.304313659668,2653364,"2018-01-24","BGTG"
81.304313659668,83.2173538208008,81.304313659668,81.304313659668,7808398,"2018-01-25","BGTG"
81.304313659668,82.2608337402344,80.3477935791016,81.304313659668,1534518,"2018-01-26","BGTG"
82.2608337402344,109.043426513672,82.2608337402344,109.043426513672,55989028,"2018-01-29","BGTG"
114.782554626465,133.912979125977,109.043426513672,114.782554626465,81810512,"2018-01-30","BGTG"
118.608642578125,131.999938964844,114.782554626465,117.652122497559,16884725,"2018-01-31","BGTG"
117.652122497559,122.434730529785,108.086906433105,109.999954223633,7965321,"2018-02-01","BGTG"
110.956474304199,113.826034545898,105.217346191406,105.217346191406,2755296,"2018-02-02","BGTG"
109.999954223633,110.956474304199,100.43473815918,102.347778320312,5109034,"2018-02-05","BGTG"
99.4782180786133,102.347778320312,92.7825698852539,95.6521301269531,5772688,"2018-02-06","BGTG"
96.6086502075195,117.652122497559,96.6086502075195,104.26082611084,18915208,"2018-02-07","BGTG"
110.956474304199,140.608627319336,109.999954223633,140.608627319336,66855801,"2018-02-08","BGTG"
140.608627319336,189.391220092773,133.912979125977,166.434707641602,144648003,"2018-02-09","BGTG"
169.304275512695,204.695556640625,169.304275512695,173.130355834961,88908734,"2018-02-12","BGTG"
174.086883544922,174.086883544922,142.521682739258,148.260803222656,55365519,"2018-02-13","BGTG"
143.47819519043,176.956451416016,143.47819519043,160.695587158203,54432973,"2018-02-14","BGTG"
161.652099609375,168.347747802734,159.739059448242,160.695587158203,15532220,"2018-02-15","BGTG"
160.695587158203,160.695587158203,160.695587158203,160.695587158203,0,"2018-02-16","BGTG"
155.912979125977,167.391235351562,147.304275512695,157.826019287109,23315319,"2018-02-19","BGTG"
157.826019287109,159.739059448242,149.217330932617,151.13037109375,14586188,"2018-02-20","BGTG"
153.043411254883,182.695571899414,153.043411254883,157.826019287109,71006362,"2018-02-21","BGTG"
158.782531738281,170.260787963867,144.434722900391,144.434722900391,68746402,"2018-02-22","BGTG"
146.347763061523,152.086883544922,138.695587158203,143.47819519043,28451326,"2018-02-23","BGTG"
144.434722900391,145.391235351562,128.173858642578,131.043426513672,40973890,"2018-02-26","BGTG"
132.956466674805,133.912979125977,122.434730529785,124.347770690918,28521266,"2018-02-27","BGTG"
126.260810852051,150.173843383789,120.521682739258,138.695587158203,132376871,"2018-02-28","BGTG"
140.608627319336,147.304275512695,124.347770690918,131.043426513672,87635683,"2018-03-01","BGTG"
131.043426513672,131.043426513672,124.347770690918,125.304290771484,25760533,"2018-03-02","BGTG"
125.304290771484,130.086898803711,118.608642578125,119.565162658691,31267990,"2018-03-05","BGTG"
115.739082336426,126.260810852051,114.782554626465,119.565162658691,42200522,"2018-03-06","BGTG"
120.521682739258,122.434730529785,111.912994384766,112.869514465332,20640940,"2018-03-07","BGTG"
112.869514465332,116.695602416992,107.130386352539,112.869514465332,15819197,"2018-03-08","BGTG"
116.695602416992,137.739074707031,114.782554626465,120.521682739258,246315470,"2018-03-09","BGTG"
121.478210449219,126.260810852051,113.826034545898,115.739082336426,95289877,"2018-03-12","BGTG"
115.739082336426,117.652122497559,110.956474304199,111.912994384766,33297741,"2018-03-13","BGTG"
111.912994384766,116.695602416992,111.912994384766,113.826034545898,21801291,"2018-03-14","BGTG"
114.782554626465,125.304290771484,114.782554626465,114.782554626465,179896146,"2018-03-15","BGTG"
115.739082336426,116.695602416992,110.956474304199,111.912994384766,30540354,"2018-03-16","BGTG"
111.912994384766,112.869514465332,105.217346191406,106.173866271973,34245551,"2018-03-19","BGTG"
100.43473815918,107.130386352539,100.43473815918,105.217346191406,28208048,"2018-03-20","BGTG"
109.043426513672,116.695602416992,105.217346191406,112.869514465332,99417543,"2018-03-21","BGTG"
109.999954223633,115.739082336426,108.086906433105,109.043426513672,27899534,"2018-03-22","BGTG"
103.304298400879,107.130386352539,102.347778320312,106.173866271973,11248677,"2018-03-23","BGTG"
105.217346191406,110.956474304199,104.26082611084,107.130386352539,18567803,"2018-03-26","BGTG"
110.956474304199,110.956474304199,105.217346191406,106.173866271973,20422231,"2018-03-27","BGTG"
110.956474304199,111.912994384766,105.217346191406,105.217346191406,29525949,"2018-03-28","BGTG"
105.217346191406,107.130386352539,102.347778320312,103.304298400879,12560410,"2018-03-29","BGTG"
103.304298400879,103.304298400879,103.304298400879,103.304298400879,0,"2018-03-30","BGTG"
104.26082611084,107.130386352539,102.347778320312,105.217346191406,16926230,"2018-04-02","BGTG"
106.173866271973,106.173866271973,104.26082611084,104.26082611084,11437591,"2018-04-03","BGTG"
105.217346191406,117.652122497559,104.26082611084,106.173866271973,185616039,"2018-04-04","BGTG"
109.043426513672,109.999954223633,105.217346191406,106.173866271973,29717581,"2018-04-05","BGTG"
107.130386352539,108.086906433105,105.217346191406,106.173866271973,18680712,"2018-04-06","BGTG"
106.173866271973,109.999954223633,105.217346191406,107.130386352539,18842967,"2018-04-09","BGTG"
107.130386352539,109.043426513672,106.173866271973,107.130386352539,11414486,"2018-04-10","BGTG"
107.130386352539,111.912994384766,105.217346191406,106.173866271973,52672322,"2018-04-11","BGTG"
107.130386352539,108.086906433105,104.26082611084,105.217346191406,12658055,"2018-04-12","BGTG"
106.173866271973,106.173866271973,104.26082611084,104.26082611084,7458903,"2018-04-13","BGTG"
104.26082611084,104.26082611084,104.26082611084,104.26082611084,0,"2018-04-16","BGTG"
104.26082611084,104.26082611084,104.26082611084,104.26082611084,0,"2018-04-17","BGTG"
101.391258239746,108.086906433105,101.391258239746,102.347778320312,37554625,"2018-04-18","BGTG"
102.347778320312,102.347778320312,102.347778320312,102.347778320312,0,"2018-04-19","BGTG"
102.347778320312,102.347778320312,102.347778320312,102.347778320312,0,"2018-04-20","BGTG"
103.304298400879,103.304298400879,100.43473815918,100.43473815918,13695042,"2018-04-23","BGTG"
103.304298400879,103.304298400879,98.5216979980469,100.43473815918,21261104,"2018-04-24","BGTG"
100.43473815918,100.43473815918,100.43473815918,100.43473815918,0,"2018-04-25","BGTG"
100.43473815918,100.43473815918,100.43473815918,100.43473815918,0,"2018-04-26","BGTG"
100.43473815918,100.43473815918,100.43473815918,100.43473815918,0,"2018-04-27","BGTG"
93.7390899658203,95.6521301269531,91.8260498046875,92.7825698852539,9078417,"2018-04-30","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-05-01","BGTG"
92.7825698852539,93.7390899658203,91.8260498046875,92.7825698852539,7413321,"2018-05-02","BGTG"
90.8695220947266,93.7390899658203,87.9999618530273,90.8695220947266,13808369,"2018-05-03","BGTG"
90.8695220947266,90.8695220947266,87.0434417724609,87.9999618530273,5004070,"2018-05-04","BGTG"
89.9130020141602,89.9130020141602,84.1738739013672,85.1303939819336,7076789,"2018-05-07","BGTG"
87.9999618530273,87.9999618530273,80.3477935791016,81.304313659668,15232488,"2018-05-08","BGTG"
84.1738739013672,87.9999618530273,79.3912658691406,83.2173538208008,20613445,"2018-05-09","BGTG"
83.2173538208008,83.2173538208008,83.2173538208008,83.2173538208008,0,"2018-05-10","BGTG"
86.0869216918945,87.0434417724609,83.2173538208008,83.2173538208008,11639364,"2018-05-11","BGTG"
79.3912658691406,86.0869216918945,79.3912658691406,83.2173538208008,5386706,"2018-05-14","BGTG"
83.2173538208008,86.0869216918945,83.2173538208008,85.1303939819336,12798146,"2018-05-15","BGTG"
83.2173538208008,87.0434417724609,83.2173538208008,85.1303939819336,9560685,"2018-05-16","BGTG"
85.1303939819336,104.26082611084,85.1303939819336,95.6521301269531,114161804,"2018-05-17","BGTG"
99.4782180786133,100.43473815918,89.9130020141602,89.9130020141602,22835141,"2018-05-18","BGTG"
90.8695220947266,91.8260498046875,86.0869216918945,88.9564819335938,10760659,"2018-05-21","BGTG"
88.9564819335938,101.391258239746,87.9999618530273,97.5651702880859,72275545,"2018-05-22","BGTG"
98.5216979980469,107.130386352539,93.7390899658203,93.7390899658203,93649140,"2018-05-23","BGTG"
94.6956100463867,96.6086502075195,91.8260498046875,95.6521301269531,20739109,"2018-05-24","BGTG"
96.6086502075195,96.6086502075195,93.7390899658203,93.7390899658203,8559871,"2018-05-25","BGTG"
93.7390899658203,98.5216979980469,92.7825698852539,92.7825698852539,20505554,"2018-05-28","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-05-29","BGTG"
93.7390899658203,95.6521301269531,87.9999618530273,91.8260498046875,7738980,"2018-05-30","BGTG"
92.7825698852539,93.7390899658203,90.8695220947266,91.8260498046875,8741781,"2018-05-31","BGTG"
91.8260498046875,91.8260498046875,91.8260498046875,91.8260498046875,0,"2018-06-01","BGTG"
91.8260498046875,91.8260498046875,87.9999618530273,88.9564819335938,8663999,"2018-06-04","BGTG"
88.9564819335938,90.8695220947266,87.9999618530273,87.9999618530273,6281093,"2018-06-05","BGTG"
87.9999618530273,94.6956100463867,87.9999618530273,92.7825698852539,8562485,"2018-06-06","BGTG"
96.6086502075195,103.304298400879,93.7390899658203,95.6521301269531,76179169,"2018-06-07","BGTG"
96.6086502075195,96.6086502075195,90.8695220947266,92.7825698852539,10933472,"2018-06-08","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-11","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-12","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-13","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-14","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-15","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-18","BGTG"
92.7825698852539,92.7825698852539,92.7825698852539,92.7825698852539,0,"2018-06-19","BGTG"
91.8260498046875,92.7825698852539,88.9564819335938,88.9564819335938,4847670,"2018-06-20","BGTG"
88.9564819335938,91.8260498046875,85.1303939819336,86.0869216918945,16531570,"2018-06-21","BGTG"
87.0434417724609,97.5651702880859,85.1303939819336,88.9564819335938,41113563,"2018-06-22","BGTG"
90.8695220947266,90.8695220947266,86.0869216918945,86.0869216918945,16043029,"2018-06-25","BGTG"
86.0869216918945,87.9999618530273,84.1738739013672,85.1303939819336,12974932,"2018-06-26","BGTG"
85.1303939819336,88.9564819335938,85.1303939819336,85.1303939819336,13801365,"2018-06-27","BGTG"
86.0869216918945,87.0434417724609,80.3477935791016,82.2608337402344,12370032,"2018-06-28","BGTG"
83.2173538208008,83.2173538208008,80.3477935791016,82.2608337402344,7151121,"2018-06-29","BGTG"
83.2173538208008,83.2173538208008,79.3912658691406,80.3477935791016,9786086,"2018-07-02","BGTG"
80.3477935791016,80.3477935791016,76.5217056274414,77.4782257080078,8686058,"2018-07-03","BGTG"
77.4782257080078,82.2608337402344,72.6956176757812,81.304313659668,14959101,"2018-07-04","BGTG"
86.0869216918945,87.9999618530273,78.4347457885742,80.3477935791016,26078456,"2018-07-05","BGTG"
80.3477935791016,81.304313659668,78.4347457885742,78.4347457885742,5543943,"2018-07-06","BGTG"
79.3912658691406,82.2608337402344,78.4347457885742,80.3477935791016,6627975,"2018-07-09","BGTG"
81.304313659668,86.0869216918945,80.3477935791016,80.3477935791016,15239179,"2018-07-10","BGTG"
81.304313659668,82.2608337402344,77.4782257080078,82.2608337402344,10803313,"2018-07-11","BGTG"
85.1303939819336,88.9564819335938,83.2173538208008,85.1303939819336,45080124,"2018-07-12","BGTG"
85.1303939819336,87.0434417724609,84.1738739013672,84.1738739013672,10239708,"2018-07-13","BGTG"
84.1738739013672,85.1303939819336,80.3477935791016,82.2608337402344,9452585,"2018-07-16","BGTG"
82.2608337402344,83.2173538208008,81.304313659668,82.2608337402344,3099774,"2018-07-17","BGTG"
83.2173538208008,85.1303939819336,81.304313659668,81.304313659668,9440249,"2018-07-18","BGTG"
82.2608337402344,84.1738739013672,80.3477935791016,81.304313659668,7537416,"2018-07-19","BGTG"
82.2608337402344,82.2608337402344,80.3477935791016,80.3477935791016,4993720,"2018-07-20","BGTG"
80.3477935791016,82.2608337402344,79.3912658691406,80.3477935791016,3783919,"2018-07-23","BGTG"
80.3477935791016,81.304313659668,78.4347457885742,79.3912658691406,9203244,"2018-07-24","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,79.3912658691406,6773816,"2018-07-25","BGTG"
80.3477935791016,83.2173538208008,78.4347457885742,81.304313659668,18942390,"2018-07-26","BGTG"
82.2608337402344,83.2173538208008,80.3477935791016,80.3477935791016,8930903,"2018-07-27","BGTG"
79.3912658691406,81.304313659668,79.3912658691406,80.3477935791016,5149806,"2018-07-30","BGTG"
80.3477935791016,81.304313659668,78.4347457885742,79.3912658691406,6729384,"2018-07-31","BGTG"
79.3912658691406,80.3477935791016,78.4347457885742,79.3912658691406,4020506,"2018-08-01","BGTG"
79.3912658691406,80.3477935791016,78.4347457885742,78.4347457885742,3919306,"2018-08-02","BGTG"
79.3912658691406,79.3912658691406,77.4782257080078,77.4782257080078,4226879,"2018-08-03","BGTG"
77.4782257080078,80.3477935791016,77.4782257080078,79.3912658691406,5860298,"2018-08-06","BGTG"
79.3912658691406,80.3477935791016,77.4782257080078,78.4347457885742,5499197,"2018-08-07","BGTG"
77.4782257080078,79.3912658691406,77.4782257080078,78.4347457885742,3842883,"2018-08-08","BGTG"
78.4347457885742,79.3912658691406,77.4782257080078,77.4782257080078,6051511,"2018-08-09","BGTG"
78.4347457885742,81.304313659668,78.4347457885742,78.4347457885742,6194843,"2018-08-10","BGTG"
78.4347457885742,78.4347457885742,75.565185546875,76.5217056274414,8526417,"2018-08-13","BGTG"
76.5217056274414,77.4782257080078,74.6086654663086,74.6086654663086,5017452,"2018-08-14","BGTG"
75.565185546875,76.5217056274414,73.6521377563477,73.6521377563477,7524244,"2018-08-15","BGTG"
75.565185546875,96.6086502075195,74.6086654663086,88.9564819335938,234118565,"2018-08-16","BGTG"
88.9564819335938,88.9564819335938,88.9564819335938,88.9564819335938,0,"2018-08-17","BGTG"
89.9130020141602,93.7390899658203,84.1738739013672,84.1738739013672,65719392,"2018-08-20","BGTG"
84.1738739013672,87.0434417724609,81.304313659668,81.304313659668,27054598,"2018-08-21","BGTG"
81.304313659668,81.304313659668,81.304313659668,81.304313659668,0,"2018-08-22","BGTG"
81.304313659668,85.1303939819336,80.3477935791016,81.304313659668,18204612,"2018-08-23","BGTG"
81.304313659668,85.1303939819336,80.3477935791016,83.2173538208008,19311958,"2018-08-24","BGTG"
84.1738739013672,92.7825698852539,84.1738739013672,88.9564819335938,55992687,"2018-08-27","BGTG"
88.9564819335938,89.9130020141602,85.1303939819336,85.1303939819336,29028103,"2018-08-28","BGTG"
81.304313659668,87.9999618530273,81.304313659668,84.1738739013672,15087379,"2018-08-29","BGTG"
84.1738739013672,87.0434417724609,83.2173538208008,85.1303939819336,16956861,"2018-08-30","BGTG"
85.1303939819336,86.0869216918945,83.2173538208008,84.1738739013672,8161553,"2018-08-31","BGTG"
84.1738739013672,86.0869216918945,82.2608337402344,84.1738739013672,8802626,"2018-09-03","BGTG"
84.1738739013672,85.1303939819336,81.304313659668,81.304313659668,10690091,"2018-09-04","BGTG"
80.3477935791016,80.3477935791016,74.6086654663086,76.5217056274414,14669929,"2018-09-05","BGTG"
76.5217056274414,79.3912658691406,75.565185546875,76.5217056274414,7252216,"2018-09-06","BGTG"
77.4782257080078,87.0434417724609,76.5217056274414,82.2608337402344,31481472,"2018-09-07","BGTG"
82.2608337402344,83.2173538208008,77.4782257080078,80.3477935791016,10065327,"2018-09-10","BGTG"
80.3477935791016,80.3477935791016,80.3477935791016,80.3477935791016,0,"2018-09-11","BGTG"
80.3477935791016,82.2608337402344,78.4347457885742,80.3477935791016,6726875,"2018-09-12","BGTG"
80.3477935791016,82.2608337402344,79.3912658691406,80.3477935791016,7101357,"2018-09-13","BGTG"
81.304313659668,84.1738739013672,80.3477935791016,82.2608337402344,14166333,"2018-09-14","BGTG"
84.1738739013672,110.956474304199,83.2173538208008,110.956474304199,288782480,"2018-09-17","BGTG"
113.826034545898,121.478210449219,98.5216979980469,99.4782180786133,181821979,"2018-09-18","BGTG"
100.43473815918,102.347778320312,91.8260498046875,96.6086502075195,75458537,"2018-09-19","BGTG"
97.5651702880859,111.912994384766,94.6956100463867,102.347778320312,120065070,"2018-09-20","BGTG"
98.5216979980469,104.26082611084,96.6086502075195,97.5651702880859,18725353,"2018-09-21","BGTG"
99.4782180786133,101.391258239746,94.6956100463867,94.6956100463867,13068605,"2018-09-24","BGTG"
95.6521301269531,98.5216979980469,93.7390899658203,93.7390899658203,19516449,"2018-09-25","BGTG"
94.6956100463867,109.043426513672,91.8260498046875,103.304298400879,137745700,"2018-09-26","BGTG"
106.173866271973,107.130386352539,98.5216979980469,103.304298400879,40119126,"2018-09-27","BGTG"
107.130386352539,109.043426513672,101.391258239746,103.304298400879,28744680,"2018-09-28","BGTG"
105.217346191406,105.217346191406,99.4782180786133,99.4782180786133,15257997,"2018-10-01","BGTG"
102.347778320312,102.347778320312,94.6956100463867,95.6521301269531,17148912,"2018-10-02","BGTG"
98.5216979980469,102.347778320312,93.7390899658203,99.4782180786133,32928277,"2018-10-03","BGTG"
100.43473815918,100.43473815918,92.7825698852539,93.7390899658203,18864190,"2018-10-04","BGTG"
93.7390899658203,94.6956100463867,91.8260498046875,93.7390899658203,9228858,"2018-10-05","BGTG"
90.8695220947266,93.7390899658203,90.8695220947266,91.8260498046875,5073593,"2018-10-08","BGTG"
92.7825698852539,94.6956100463867,91.8260498046875,93.7390899658203,9310613,"2018-10-09","BGTG"
93.7390899658203,105.217346191406,93.7390899658203,100.43473815918,68628788,"2018-10-10","BGTG"
100.43473815918,100.43473815918,93.7390899658203,93.7390899658203,22263800,"2018-10-11","BGTG"
93.7390899658203,96.6086502075195,93.7390899658203,93.7390899658203,11702927,"2018-10-12","BGTG"
94.6956100463867,95.6521301269531,88.9564819335938,89.9130020141602,11325623,"2018-10-15","BGTG"
89.9130020141602,92.7825698852539,88.9564819335938,89.9130020141602,5511743,"2018-10-16","BGTG"
90.8695220947266,92.7825698852539,89.9130020141602,90.8695220947266,4802820,"2018-10-17","BGTG"
86.0869216918945,91.8260498046875,86.0869216918945,91.8260498046875,6058620,"2018-10-18","BGTG"
91.8260498046875,93.7390899658203,89.9130020141602,91.8260498046875,2749546,"2018-10-19","BGTG"
93.7390899658203,93.7390899658203,89.9130020141602,91.8260498046875,3015301,"2018-10-22","BGTG"
90.8695220947266,91.8260498046875,88.9564819335938,88.9564819335938,5064184,"2018-10-23","BGTG"
88.9564819335938,89.9130020141602,86.0869216918945,87.0434417724609,7970548,"2018-10-24","BGTG"
87.0434417724609,87.0434417724609,84.1738739013672,86.0869216918945,6617834,"2018-10-25","BGTG"
86.0869216918945,97.5651702880859,86.0869216918945,88.9564819335938,53468959,"2018-10-26","BGTG"
89.9130020141602,89.9130020141602,86.0869216918945,87.0434417724609,6982071,"2018-10-29","BGTG"
86.0869216918945,87.9999618530273,85.1303939819336,86.0869216918945,4873074,"2018-10-30","BGTG"
87.0434417724609,88.9564819335938,85.1303939819336,86.0869216918945,9354522,"2018-10-31","BGTG"
86.0869216918945,87.9999618530273,86.0869216918945,87.0434417724609,4514797,"2018-11-01","BGTG"
87.0434417724609,87.9999618530273,84.1738739013672,85.1303939819336,9233458,"2018-11-02","BGTG"
85.1303939819336,89.9130020141602,84.1738739013672,86.0869216918945,14953142,"2018-11-05","BGTG"
87.0434417724609,87.9999618530273,85.1303939819336,86.0869216918945,6326570,"2018-11-06","BGTG"
86.0869216918945,87.0434417724609,85.1303939819336,86.0869216918945,5269511,"2018-11-07","BGTG"
82.2608337402344,87.0434417724609,82.2608337402344,86.0869216918945,6604661,"2018-11-08","BGTG"
86.0869216918945,87.0434417724609,85.1303939819336,86.0869216918945,1900114,"2018-11-09","BGTG"
86.0869216918945,87.9999618530273,85.1303939819336,86.0869216918945,4652170,"2018-11-12","BGTG"
86.0869216918945,87.9999618530273,86.0869216918945,86.0869216918945,7334807,"2018-11-13","BGTG"
87.9999618530273,90.8695220947266,86.0869216918945,87.0434417724609,22276555,"2018-11-14","BGTG"
87.9999618530273,88.9564819335938,85.1303939819336,85.1303939819336,9802604,"2018-11-15","BGTG"
87.0434417724609,91.8260498046875,85.1303939819336,87.0434417724609,26351006,"2018-11-16","BGTG"
87.9999618530273,90.8695220947266,86.0869216918945,87.0434417724609,16175384,"2018-11-19","BGTG"
87.0434417724609,87.0434417724609,87.0434417724609,87.0434417724609,0,"2018-11-20","BGTG"
87.0434417724609,87.9999618530273,84.1738739013672,85.1303939819336,9423626,"2018-11-21","BGTG"
85.1303939819336,86.0869216918945,83.2173538208008,83.2173538208008,9100163,"2018-11-22","BGTG"
79.3912658691406,84.1738739013672,79.3912658691406,83.2173538208008,2908142,"2018-11-23","BGTG"
82.2608337402344,84.1738739013672,81.304313659668,82.2608337402344,3929865,"2018-11-26","BGTG"
81.304313659668,84.1738739013672,81.304313659668,81.304313659668,2860573,"2018-11-27","BGTG"
82.2608337402344,82.2608337402344,80.3477935791016,80.3477935791016,5558475,"2018-11-28","BGTG"
79.3912658691406,83.2173538208008,79.3912658691406,80.3477935791016,5957943,"2018-11-29","BGTG"
80.3477935791016,81.304313659668,79.3912658691406,79.3912658691406,4658233,"2018-11-30","BGTG"
75.565185546875,81.304313659668,75.565185546875,79.3912658691406,4617147,"2018-12-03","BGTG"
80.3477935791016,82.2608337402344,79.3912658691406,81.304313659668,6658816,"2018-12-04","BGTG"
80.3477935791016,81.304313659668,79.3912658691406,80.3477935791016,4525879,"2018-12-05","BGTG"
76.5217056274414,80.3477935791016,76.5217056274414,79.3912658691406,5010761,"2018-12-06","BGTG"
79.3912658691406,80.3477935791016,78.4347457885742,79.3912658691406,2928110,"2018-12-07","BGTG"
79.3912658691406,79.3912658691406,77.4782257080078,77.4782257080078,1605505,"2018-12-10","BGTG"
78.4347457885742,78.4347457885742,76.5217056274414,76.5217056274414,3662333,"2018-12-11","BGTG"
77.4782257080078,80.3477935791016,77.4782257080078,79.3912658691406,9600308,"2018-12-12","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,79.3912658691406,4548774,"2018-12-13","BGTG"
79.3912658691406,81.304313659668,77.4782257080078,79.3912658691406,11085377,"2018-12-14","BGTG"
76.5217056274414,80.3477935791016,76.5217056274414,78.4347457885742,6689552,"2018-12-17","BGTG"
74.6086654663086,79.3912658691406,74.6086654663086,77.4782257080078,3226483,"2018-12-18","BGTG"
72.6956176757812,78.4347457885742,72.6956176757812,76.5217056274414,5472120,"2018-12-19","BGTG"
73.6521377563477,82.2608337402344,73.6521377563477,78.4347457885742,27105616,"2018-12-20","BGTG"
78.4347457885742,81.304313659668,78.4347457885742,79.3912658691406,5803425,"2018-12-21","BGTG"
79.3912658691406,79.3912658691406,79.3912658691406,79.3912658691406,0,"2018-12-24","BGTG"
79.3912658691406,79.3912658691406,79.3912658691406,79.3912658691406,0,"2018-12-25","BGTG"
79.3912658691406,80.3477935791016,77.4782257080078,80.3477935791016,3202228,"2018-12-26","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,78.4347457885742,2065609,"2018-12-27","BGTG"
76.5217056274414,80.3477935791016,76.5217056274414,78.4347457885742,2742960,"2018-12-28","BGTG"
78.4347457885742,78.4347457885742,78.4347457885742,78.4347457885742,0,"2018-12-31","BGTG"
78.4347457885742,78.4347457885742,78.4347457885742,78.4347457885742,0,"2019-01-01","BGTG"
78.4347457885742,79.3912658691406,77.4782257080078,77.4782257080078,3013733,"2019-01-02","BGTG"
76.5217056274414,79.3912658691406,76.5217056274414,78.4347457885742,3000351,"2019-01-03","BGTG"
77.4782257080078,80.3477935791016,77.4782257080078,79.3912658691406,3770642,"2019-01-04","BGTG"
77.4782257080078,81.304313659668,77.4782257080078,80.3477935791016,4231583,"2019-01-07","BGTG"
80.3477935791016,82.2608337402344,79.3912658691406,82.2608337402344,9743536,"2019-01-08","BGTG"
81.304313659668,102.347778320312,81.304313659668,89.9130020141602,181757788,"2019-01-09","BGTG"
89.9130020141602,92.7825698852539,84.1738739013672,85.1303939819336,35004969,"2019-01-10","BGTG"
87.0434417724609,88.9564819335938,85.1303939819336,86.0869216918945,12489632,"2019-01-11","BGTG"
86.0869216918945,101.391258239746,86.0869216918945,92.7825698852539,96549232,"2019-01-14","BGTG"
87.9999618530273,97.5651702880859,87.9999618530273,90.8695220947266,22199505,"2019-01-15","BGTG"
93.7390899658203,107.130386352539,92.7825698852539,105.217346191406,136248086,"2019-01-16","BGTG"
105.217346191406,106.173866271973,91.8260498046875,92.7825698852539,100605284,"2019-01-17","BGTG"
92.7825698852539,93.7390899658203,88.9564819335938,90.8695220947266,19464908,"2019-01-18","BGTG"
90.8695220947266,91.8260498046875,86.0869216918945,86.0869216918945,40658058,"2019-01-21","BGTG"
86.0869216918945,89.9130020141602,86.0869216918945,88.9564819335938,35081392,"2019-01-22","BGTG"
87.0434417724609,97.5651702880859,87.0434417724609,95.6521301269531,64647382,"2019-01-23","BGTG"
96.6086502075195,99.4782180786133,91.8260498046875,92.7825698852539,45103960,"2019-01-24","BGTG"
92.7825698852539,95.6521301269531,91.8260498046875,92.7825698852539,12735941,"2019-01-25","BGTG"
92.7825698852539,92.7825698852539,88.9564819335938,89.9130020141602,19667308,"2019-01-28","BGTG"
89.9130020141602,94.6956100463867,87.0434417724609,93.7390899658203,18377007,"2019-01-29","BGTG"
95.6521301269531,98.5216979980469,90.8695220947266,91.8260498046875,42786604,"2019-01-30","BGTG"
91.8260498046875,93.7390899658203,90.8695220947266,90.8695220947266,8439749,"2019-01-31","BGTG"
92.7825698852539,92.7825698852539,89.9130020141602,90.8695220947266,5417338,"2019-02-01","BGTG"
90.8695220947266,91.8260498046875,89.9130020141602,89.9130020141602,4956920,"2019-02-04","BGTG"
89.9130020141602,89.9130020141602,89.9130020141602,89.9130020141602,0,"2019-02-05","BGTG"
90.8695220947266,90.8695220947266,88.9564819335938,88.9564819335938,5696057,"2019-02-06","BGTG"
90.8695220947266,97.5651702880859,88.9564819335938,90.8695220947266,6046179,"2019-02-07","BGTG"
91.8260498046875,91.8260498046875,88.9564819335938,89.9130020141602,6758448,"2019-02-08","BGTG"
89.9130020141602,91.8260498046875,88.9564819335938,88.9564819335938,14438674,"2019-02-11","BGTG"
90.8695220947266,90.8695220947266,87.0434417724609,87.9999618530273,11916932,"2019-02-12","BGTG"
88.9564819335938,89.9130020141602,87.0434417724609,87.9999618530273,7455871,"2019-02-13","BGTG"
88.9564819335938,89.9130020141602,86.0869216918945,87.0434417724609,9083435,"2019-02-14","BGTG"
87.9999618530273,88.9564819335938,86.0869216918945,87.0434417724609,5412006,"2019-02-15","BGTG"
87.9999618530273,89.9130020141602,86.0869216918945,87.0434417724609,7881894,"2019-02-18","BGTG"
82.2608337402344,88.9564819335938,82.2608337402344,85.1303939819336,7462039,"2019-02-19","BGTG"
85.1303939819336,89.9130020141602,84.1738739013672,87.9999618530273,38397993,"2019-02-20","BGTG"
89.9130020141602,90.8695220947266,87.0434417724609,87.0434417724609,8530180,"2019-02-21","BGTG"
87.9999618530273,87.9999618530273,86.0869216918945,86.0869216918945,4705802,"2019-02-22","BGTG"
87.9999618530273,87.9999618530273,84.1738739013672,86.0869216918945,7876771,"2019-02-25","BGTG"
85.1303939819336,87.0434417724609,85.1303939819336,85.1303939819336,4893147,"2019-02-26","BGTG"
87.9999618530273,87.9999618530273,85.1303939819336,86.0869216918945,1489250,"2019-02-27","BGTG"
86.0869216918945,86.0869216918945,84.1738739013672,84.1738739013672,4014756,"2019-02-28","BGTG"
84.1738739013672,85.1303939819336,84.1738739013672,84.1738739013672,3397937,"2019-03-01","BGTG"
85.1303939819336,86.0869216918945,84.1738739013672,84.1738739013672,4527551,"2019-03-04","BGTG"
85.1303939819336,85.1303939819336,83.2173538208008,83.2173538208008,4306229,"2019-03-05","BGTG"
83.2173538208008,88.9564819335938,82.2608337402344,87.9999618530273,33396746,"2019-03-06","BGTG"
87.9999618530273,87.9999618530273,87.9999618530273,87.9999618530273,0,"2019-03-07","BGTG"
87.9999618530273,88.9564819335938,85.1303939819336,85.1303939819336,11040318,"2019-03-08","BGTG"
86.0869216918945,86.0869216918945,82.2608337402344,84.1738739013672,6256629,"2019-03-11","BGTG"
84.1738739013672,85.1303939819336,82.2608337402344,82.2608337402344,4904961,"2019-03-12","BGTG"
86.0869216918945,86.0869216918945,81.304313659668,83.2173538208008,3428465,"2019-03-13","BGTG"
85.1303939819336,85.1303939819336,82.2608337402344,83.2173538208008,2433610,"2019-03-14","BGTG"
85.1303939819336,85.1303939819336,82.2608337402344,84.1738739013672,3137724,"2019-03-15","BGTG"
85.1303939819336,85.1303939819336,83.2173538208008,83.2173538208008,7537521,"2019-03-18","BGTG"
84.1738739013672,84.1738739013672,83.2173538208008,83.2173538208008,2926646,"2019-03-19","BGTG"
84.1738739013672,86.0869216918945,83.2173538208008,84.1738739013672,5311747,"2019-03-20","BGTG"
84.1738739013672,84.1738739013672,82.2608337402344,83.2173538208008,4470992,"2019-03-21","BGTG"
83.2173538208008,84.1738739013672,81.304313659668,82.2608337402344,6055798,"2019-03-22","BGTG"
83.2173538208008,83.2173538208008,80.3477935791016,81.304313659668,3473733,"2019-03-25","BGTG"
82.2608337402344,83.2173538208008,81.304313659668,82.2608337402344,1526259,"2019-03-26","BGTG"
81.304313659668,86.0869216918945,80.3477935791016,82.2608337402344,36923066,"2019-03-27","BGTG"
85.1303939819336,86.0869216918945,81.304313659668,82.2608337402344,16569416,"2019-03-28","BGTG"
84.1738739013672,84.1738739013672,81.304313659668,82.2608337402344,4686252,"2019-03-29","BGTG"
84.1738739013672,84.1738739013672,79.3912658691406,80.3477935791016,3994997,"2019-04-01","BGTG"
83.2173538208008,83.2173538208008,79.3912658691406,81.304313659668,4231688,"2019-04-02","BGTG"
81.304313659668,81.304313659668,81.304313659668,81.304313659668,0,"2019-04-03","BGTG"
82.2608337402344,82.2608337402344,79.3912658691406,80.3477935791016,3820928,"2019-04-04","BGTG"
86.0869216918945,86.0869216918945,79.3912658691406,79.3912658691406,4167392,"2019-04-05","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,78.4347457885742,2763973,"2019-04-08","BGTG"
79.3912658691406,83.2173538208008,78.4347457885742,80.3477935791016,15582611,"2019-04-09","BGTG"
81.304313659668,82.2608337402344,79.3912658691406,80.3477935791016,3626997,"2019-04-10","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,79.3912658691406,4659592,"2019-04-11","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,78.4347457885742,1779887,"2019-04-12","BGTG"
80.3477935791016,80.3477935791016,77.4782257080078,78.4347457885742,5191415,"2019-04-15","BGTG"
79.3912658691406,80.3477935791016,77.4782257080078,79.3912658691406,3744924,"2019-04-16","BGTG"
79.3912658691406,79.3912658691406,79.3912658691406,79.3912658691406,0,"2019-04-17","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,78.4347457885742,4566965,"2019-04-18","BGTG"
78.4347457885742,78.4347457885742,78.4347457885742,78.4347457885742,0,"2019-04-19","BGTG"
83.2173538208008,83.2173538208008,77.4782257080078,78.4347457885742,3657942,"2019-04-22","BGTG"
80.3477935791016,80.3477935791016,78.4347457885742,79.3912658691406,4687820,"2019-04-23","BGTG"
82.2608337402344,82.2608337402344,77.4782257080078,78.4347457885742,3067469,"2019-04-24","BGTG"
79.3912658691406,79.3912658691406,76.5217056274414,77.4782257080078,4133101,"2019-04-25","BGTG"
79.3912658691406,79.3912658691406,76.5217056274414,77.4782257080078,2615728,"2019-04-26","BGTG"
78.4347457885742,78.4347457885742,76.5217056274414,76.5217056274414,1494582,"2019-04-29","BGTG"
79.3912658691406,79.3912658691406,76.5217056274414,77.4782257080078,2434028,"2019-04-30","BGTG"
77.4782257080078,77.4782257080078,77.4782257080078,77.4782257080078,0,"2019-05-01","BGTG"
78.4347457885742,78.4347457885742,75.565185546875,76.5217056274414,6753639,"2019-05-02","BGTG"
77.4782257080078,77.4782257080078,74.6086654663086,76.5217056274414,2256405,"2019-05-03","BGTG"
76.5217056274414,76.5217056274414,73.6521377563477,74.6086654663086,3257637,"2019-05-06","BGTG"
75.565185546875,76.5217056274414,73.6521377563477,76.5217056274414,2597014,"2019-05-07","BGTG"
76.5217056274414,76.5217056274414,74.6086654663086,74.6086654663086,1984169,"2019-05-08","BGTG"
75.565185546875,75.565185546875,73.6521377563477,73.6521377563477,3231083,"2019-05-09","BGTG"
73.6521377563477,75.565185546875,72.6956176757812,73.6521377563477,2179041,"2019-05-10","BGTG"
75.565185546875,75.565185546875,72.6956176757812,72.6956176757812,2777983,"2019-05-13","BGTG"
73.6521377563477,73.6521377563477,71.7390975952148,72.6956176757812,3198883,"2019-05-14","BGTG"
72.6956176757812,76.5217056274414,71.7390975952148,71.7390975952148,51240258,"2019-05-15","BGTG"
72.6956176757812,72.6956176757812,67.9130096435547,68.8695373535156,6009588,"2019-05-16","BGTG"
72.6956176757812,72.6956176757812,66.9564895629883,66.9564895629883,4135924,"2019-05-17","BGTG"
67.9130096435547,67.9130096435547,65.0434494018555,65.9999694824219,1544032,"2019-05-20","BGTG"
65.9999694824219,71.7390975952148,65.9999694824219,67.9130096435547,16151234,"2019-05-21","BGTG"
65.0434494018555,69.826057434082,65.0434494018555,67.9130096435547,1099818,"2019-05-22","BGTG"
65.9999694824219,72.6956176757812,65.9999694824219,69.826057434082,13083555,"2019-05-23","BGTG"
75.565185546875,75.565185546875,67.9130096435547,70.7825775146484,7615826,"2019-05-24","BGTG"
68.8695373535156,70.7825775146484,68.8695373535156,69.826057434082,4524206,"2019-05-27","BGTG"
67.9130096435547,70.7825775146484,67.9130096435547,68.8695373535156,2336278,"2019-05-28","BGTG"
59.3043212890625,70.7825775146484,59.3043212890625,68.8695373535156,1831428,"2019-05-29","BGTG"
68.8695373535156,68.8695373535156,68.8695373535156,68.8695373535156,0,"2019-05-30","BGTG"
68.8695373535156,70.7825775146484,68.8695373535156,69.826057434082,2913578,"2019-05-31","BGTG"
69.826057434082,69.826057434082,69.826057434082,69.826057434082,0,"2019-06-03","BGTG"
69.826057434082,69.826057434082,69.826057434082,69.826057434082,0,"2019-06-04","BGTG"
69.826057434082,69.826057434082,69.826057434082,69.826057434082,0,"2019-06-05","BGTG"
69.826057434082,69.826057434082,69.826057434082,69.826057434082,0,"2019-06-06","BGTG"
69.826057434082,69.826057434082,69.826057434082,69.826057434082,0,"2019-06-07","BGTG"
68.8695373535156,71.7390975952148,68.8695373535156,70.7825775146484,2070732,"2019-06-10","BGTG"
61.2173652648926,74.6086654663086,61.2173652648926,72.6956176757812,11618350,"2019-06-11","BGTG"
72.6956176757812,74.6086654663086,70.7825775146484,74.6086654663086,8075303,"2019-06-12","BGTG"
65.9999694824219,74.6086654663086,65.9999694824219,72.6956176757812,3907388,"2019-06-13","BGTG"
71.7390975952148,74.6086654663086,71.7390975952148,72.6956176757812,3672683,"2019-06-14","BGTG"
63.1304054260254,74.6086654663086,63.1304054260254,72.6956176757812,3811206,"2019-06-17","BGTG"
72.6956176757812,73.6521377563477,69.826057434082,72.6956176757812,1813446,"2019-06-18","BGTG"
63.1304054260254,72.6956176757812,63.1304054260254,71.7390975952148,1171014,"2019-06-19","BGTG"
70.7825775146484,73.6521377563477,70.7825775146484,70.7825775146484,2166705,"2019-06-20","BGTG"
62.173885345459,71.7390975952148,62.173885345459,71.7390975952148,1982287,"2019-06-21","BGTG"
65.0434494018555,71.7390975952148,65.0434494018555,70.7825775146484,925123,"2019-06-24","BGTG"
69.826057434082,72.6956176757812,69.826057434082,70.7825775146484,1774973,"2019-06-25","BGTG"
71.7390975952148,72.6956176757812,70.7825775146484,71.7390975952148,2752264,"2019-06-26","BGTG"
72.6956176757812,72.6956176757812,70.7825775146484,71.7390975952148,5704211,"2019-06-27","BGTG"
72.6956176757812,73.6521377563477,70.7825775146484,70.7825775146484,5024038,"2019-06-28","BGTG"
71.7390975952148,72.6956176757812,70.7825775146484,71.7390975952148,4735806,"2019-07-01","BGTG"
72.6956176757812,72.6956176757812,69.826057434082,70.7825775146484,4735179,"2019-07-02","BGTG"
72.6956176757812,72.6956176757812,69.826057434082,69.826057434082,1905550,"2019-07-03","BGTG"
72.6956176757812,72.6956176757812,69.826057434082,70.7825775146484,2826178,"2019-07-04","BGTG"
69.826057434082,71.7390975952148,69.826057434082,70.7825775146484,3629610,"2019-07-05","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,70.7825775146484,1116127,"2019-07-08","BGTG"
71.7390975952148,71.7390975952148,69.826057434082,69.826057434082,1229977,"2019-07-09","BGTG"
69.826057434082,72.6956176757812,69.826057434082,71.7390975952148,7512221,"2019-07-10","BGTG"
71.7390975952148,73.6521377563477,70.7825775146484,71.7390975952148,8761853,"2019-07-11","BGTG"
71.7390975952148,72.6956176757812,70.7825775146484,71.7390975952148,2400782,"2019-07-12","BGTG"
71.7390975952148,72.6956176757812,70.7825775146484,71.7390975952148,1497614,"2019-07-15","BGTG"
71.7390975952148,71.7390975952148,69.826057434082,69.826057434082,2692151,"2019-07-16","BGTG"
69.826057434082,70.7825775146484,69.826057434082,70.7825775146484,1400073,"2019-07-17","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,70.7825775146484,946241,"2019-07-18","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,70.7825775146484,1302427,"2019-07-19","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,70.7825775146484,971436,"2019-07-22","BGTG"
68.8695373535156,70.7825775146484,66.9564895629883,70.7825775146484,1257786,"2019-07-23","BGTG"
70.7825775146484,71.7390975952148,69.826057434082,69.826057434082,2074496,"2019-07-24","BGTG"
69.826057434082,70.7825775146484,69.826057434082,69.826057434082,1762532,"2019-07-25","BGTG"
69.826057434082,70.7825775146484,68.8695373535156,69.826057434082,3356746,"2019-07-26","BGTG"
70.7825775146484,70.7825775146484,68.8695373535156,69.826057434082,1961796,"2019-07-29","BGTG"
70.7825775146484,70.7825775146484,68.8695373535156,70.7825775146484,2426501,"2019-07-30","BGTG"
70.7825775146484,70.7825775146484,69.826057434082,70.7825775146484,1058523,"2019-07-31","BGTG"
70.7825775146484,70.7825775146484,69.826057434082,69.826057434082,1498032,"2019-08-01","BGTG"
70.7825775146484,70.7825775146484,69.826057434082,69.826057434082,1651191,"2019-08-02","BGTG"
69.826057434082,70.7825775146484,66.9564895629883,68.8695373535156,7257234,"2019-08-05","BGTG"
68.8695373535156,68.8695373535156,66.9564895629883,67.9130096435547,2354573,"2019-08-06","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,67.9130096435547,987014,"2019-08-07","BGTG"
69.826057434082,69.826057434082,67.9130096435547,68.8695373535156,1434468,"2019-08-08","BGTG"
68.8695373535156,69.826057434082,67.9130096435547,67.9130096435547,799982,"2019-08-09","BGTG"
68.8695373535156,68.8695373535156,66.9564895629883,67.9130096435547,1022873,"2019-08-12","BGTG"
68.8695373535156,68.8695373535156,66.9564895629883,68.8695373535156,3884701,"2019-08-13","BGTG"
67.9130096435547,68.8695373535156,67.9130096435547,68.8695373535156,1716323,"2019-08-14","BGTG"
67.9130096435547,68.8695373535156,65.9999694824219,67.9130096435547,3522346,"2019-08-15","BGTG"
65.9999694824219,68.8695373535156,65.9999694824219,67.9130096435547,2022014,"2019-08-16","BGTG"
66.9564895629883,71.7390975952148,66.9564895629883,70.7825775146484,29973613,"2019-08-19","BGTG"
68.8695373535156,71.7390975952148,68.8695373535156,68.8695373535156,5405943,"2019-08-20","BGTG"
67.9130096435547,69.826057434082,67.9130096435547,68.8695373535156,2636323,"2019-08-21","BGTG"
67.9130096435547,69.826057434082,67.9130096435547,67.9130096435547,5703479,"2019-08-22","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,66.9564895629883,2658592,"2019-08-23","BGTG"
66.9564895629883,67.9130096435547,66.9564895629883,66.9564895629883,1269182,"2019-08-26","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,67.9130096435547,1459664,"2019-08-27","BGTG"
67.9130096435547,67.9130096435547,66.9564895629883,66.9564895629883,1325950,"2019-08-28","BGTG"
66.9564895629883,71.7390975952148,66.9564895629883,69.826057434082,10188690,"2019-08-29","BGTG"
72.6956176757812,75.565185546875,67.9130096435547,67.9130096435547,45918265,"2019-08-30","BGTG"
66.9564895629883,69.826057434082,66.9564895629883,67.9130096435547,3859506,"2019-09-02","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,67.9130096435547,5399670,"2019-09-03","BGTG"
66.9564895629883,68.8695373535156,66.9564895629883,67.9130096435547,4260020,"2019-09-04","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,67.9130096435547,4012351,"2019-09-05","BGTG"
68.8695373535156,68.8695373535156,65.9999694824219,66.9564895629883,16310561,"2019-09-06","BGTG"
66.9564895629883,67.9130096435547,65.9999694824219,66.9564895629883,7214057,"2019-09-09","BGTG"
65.9999694824219,67.9130096435547,65.9999694824219,65.9999694824219,3765624,"2019-09-10","BGTG"
65.9999694824219,68.8695373535156,65.9999694824219,67.9130096435547,5256234,"2019-09-11","BGTG"
67.9130096435547,68.8695373535156,66.9564895629883,67.9130096435547,1977373,"2019-09-12","BGTG"
58.3478012084961,71.7390975952148,58.3478012084961,68.8695373535156,9490222,"2019-09-13","BGTG"
68.8695373535156,69.826057434082,66.9564895629883,66.9564895629883,7607357,"2019-09-16","BGTG"
67.9130096435547,69.826057434082,66.9564895629883,66.9564895629883,13992056,"2019-09-17","BGTG"
67.9130096435547,69.826057434082,66.9564895629883,66.9564895629883,4446111,"2019-09-18","BGTG"
67.9130096435547,67.9130096435547,66.9564895629883,67.9130096435547,2556346,"2019-09-19","BGTG"
66.9564895629883,67.9130096435547,65.9999694824219,67.9130096435547,3238819,"2019-09-20","BGTG"
67.9130096435547,67.9130096435547,65.9999694824219,66.9564895629883,2417091,"2019-09-23","BGTG"
67.9130096435547,67.9130096435547,65.0434494018555,65.0434494018555,2631410,"2019-09-24","BGTG"
65.9999694824219,66.9564895629883,65.0434494018555,66.9564895629883,2251178,"2019-09-25","BGTG"
66.9564895629883,66.9564895629883,65.0434494018555,66.9564895629883,2212914,"2019-09-26","BGTG"
66.9564895629883,66.9564895629883,65.0434494018555,66.9564895629883,832913,"2019-09-27","BGTG"
65.0434494018555,66.9564895629883,65.0434494018555,66.9564895629883,1514446,"2019-09-30","BGTG"
65.0434494018555,66.9564895629883,65.0434494018555,65.9999694824219,1269809,"2019-10-01","BGTG"
65.0434494018555,67.9130096435547,65.0434494018555,65.9999694824219,2185628,"2019-10-02","BGTG"
65.9999694824219,65.9999694824219,64.0869293212891,65.0434494018555,3456169,"2019-10-03","BGTG"
65.0434494018555,65.9999694824219,63.1304054260254,64.0869293212891,6192439,"2019-10-04","BGTG"
62.173885345459,65.0434494018555,62.173885345459,63.1304054260254,1851605,"2019-10-07","BGTG"
64.0869293212891,64.0869293212891,61.2173652648926,63.1304054260254,5141443,"2019-10-08","BGTG"
61.2173652648926,63.1304054260254,61.2173652648926,63.1304054260254,4557661,"2019-10-09","BGTG"
61.2173652648926,63.1304054260254,61.2173652648926,63.1304054260254,5144370,"2019-10-10","BGTG"
61.2173652648926,63.1304054260254,61.2173652648926,63.1304054260254,1665618,"2019-10-11","BGTG"
61.2173652648926,64.0869293212891,60.2608413696289,64.0869293212891,5466266,"2019-10-14","BGTG"
62.173885345459,65.0434494018555,62.173885345459,64.0869293212891,2943792,"2019-10-15","BGTG"
64.0869293212891,65.0434494018555,63.1304054260254,64.0869293212891,1639796,"2019-10-16","BGTG"
63.1304054260254,65.0434494018555,63.1304054260254,65.0434494018555,6357098,"2019-10-17","BGTG"
64.0869293212891,65.9999694824219,64.0869293212891,65.0434494018555,1573514,"2019-10-18","BGTG"
64.0869293212891,65.0434494018555,64.0869293212891,65.0434494018555,2370046,"2019-10-21","BGTG"
65.0434494018555,65.9999694824219,64.0869293212891,65.9999694824219,3453765,"2019-10-22","BGTG"
65.0434494018555,66.9564895629883,65.0434494018555,66.9564895629883,5185770,"2019-10-23","BGTG"
65.9999694824219,66.9564895629883,65.0434494018555,66.9564895629883,1719146,"2019-10-24","BGTG"
65.9999694824219,67.9130096435547,65.9999694824219,67.9130096435547,3554651,"2019-10-25","BGTG"
66.9564895629883,67.9130096435547,65.9999694824219,67.9130096435547,1122086,"2019-10-28","BGTG"
67.9130096435547,67.9130096435547,65.9999694824219,67.9130096435547,1464682,"2019-10-29","BGTG"
65.9999694824219,67.9130096435547,65.0434494018555,66.9564895629883,1568077,"2019-10-30","BGTG"
65.0434494018555,66.9564895629883,65.0434494018555,65.9999694824219,1410423,"2019-10-31","BGTG"
65.9999694824219,65.9999694824219,64.0869293212891,65.0434494018555,782941,"2019-11-01","BGTG"
65.0434494018555,65.9999694824219,63.1304054260254,65.0434494018555,2587396,"2019-11-04","BGTG"
65.0434494018555,65.0434494018555,63.1304054260254,65.0434494018555,2016996,"2019-11-05","BGTG"
65.0434494018555,65.0434494018555,63.1304054260254,65.0434494018555,4717092,"2019-11-06","BGTG"
65.0434494018555,65.0434494018555,62.173885345459,63.1304054260254,2896119,"2019-11-07","BGTG"
63.1304054260254,65.9999694824219,61.2173652648926,65.0434494018555,5091365,"2019-11-08","BGTG"
65.0434494018555,65.0434494018555,62.173885345459,63.1304054260254,2671032,"2019-11-11","BGTG"
64.0869293212891,64.0869293212891,62.173885345459,62.173885345459,1021827,"2019-11-12","BGTG"
63.1304054260254,65.0434494018555,61.2173652648926,62.173885345459,2216260,"2019-11-13","BGTG"
62.173885345459,63.1304054260254,62.173885345459,63.1304054260254,1261341,"2019-11-14","BGTG"
63.1304054260254,64.0869293212891,62.173885345459,64.0869293212891,3361660,"2019-11-15","BGTG"
63.1304054260254,63.1304054260254,62.173885345459,63.1304054260254,585977,"2019-11-18","BGTG"
63.1304054260254,63.1304054260254,61.2173652648926,62.173885345459,706100,"2019-11-19","BGTG"
62.173885345459,63.1304054260254,56.434757232666,60.2608413696289,4753579,"2019-11-20","BGTG"
57.3912773132324,62.173885345459,57.3912773132324,58.3478012084961,2500728,"2019-11-21","BGTG"
48.782585144043,60.2608413696289,48.782585144043,59.3043212890625,2381128,"2019-11-22","BGTG"
60.2608413696289,63.1304054260254,60.2608413696289,61.2173652648926,612113,"2019-11-25","BGTG"
58.3478012084961,62.173885345459,58.3478012084961,62.173885345459,1852128,"2019-11-26","BGTG"
60.2608413696289,62.173885345459,59.3043212890625,62.173885345459,489795,"2019-11-27","BGTG"
61.2173652648926,61.2173652648926,59.3043212890625,60.2608413696289,1570900,"2019-11-28","BGTG"
60.2608413696289,62.173885345459,58.3478012084961,58.3478012084961,1551977,"2019-11-29","BGTG"
59.3043212890625,60.2608413696289,59.3043212890625,59.3043212890625,863127,"2019-12-02","BGTG"
55.4782371520996,61.2173652648926,55.4782371520996,60.2608413696289,778654,"2019-12-03","BGTG"
61.2173652648926,61.2173652648926,59.3043212890625,61.2173652648926,2437687,"2019-12-04","BGTG"
60.2608413696289,62.173885345459,60.2608413696289,61.2173652648926,1676596,"2019-12-05","BGTG"
60.2608413696289,62.173885345459,60.2608413696289,60.2608413696289,2910023,"2019-12-06","BGTG"
59.3043212890625,61.2173652648926,59.3043212890625,60.2608413696289,1380418,"2019-12-09","BGTG"
60.2608413696289,61.2173652648926,60.2608413696289,61.2173652648926,386400,"2019-12-10","BGTG"
61.2173652648926,62.173885345459,60.2608413696289,61.2173652648926,538200,"2019-12-11","BGTG"
61.2173652648926,61.2173652648926,60.2608413696289,60.2608413696289,199681,"2019-12-12","BGTG"
61.2173652648926,61.2173652648926,59.3043212890625,61.2173652648926,181804,"2019-12-13","BGTG"
60.2608413696289,61.2173652648926,59.3043212890625,61.2173652648926,230941,"2019-12-16","BGTG"
61.2173652648926,61.2173652648926,59.3043212890625,60.2608413696289,1250155,"2019-12-17","BGTG"
61.2173652648926,61.2173652648926,58.3478012084961,59.3043212890625,775413,"2019-12-18","BGTG"
58.3478012084961,61.2173652648926,58.3478012084961,60.2608413696289,1657673,"2019-12-19","BGTG"
59.3043212890625,60.2608413696289,59.3043212890625,60.2608413696289,397481,"2019-12-20","BGTG"
61.2173652648926,61.2173652648926,58.3478012084961,60.2608413696289,300463,"2019-12-23","BGTG"
60.2608413696289,61.2173652648926,59.3043212890625,60.2608413696289,374063,"2019-12-26","BGTG"
60.2608413696289,60.2608413696289,58.3478012084961,59.3043212890625,1168400,"2019-12-27","BGTG"
59.3043212890625,63.1304054260254,58.3478012084961,63.1304054260254,3554547,"2019-12-30","BGTG"
63.1304054260254,63.1304054260254,59.3043212890625,61.2173652648926,1697505,"2020-01-02","BGTG"
61.2173652648926,61.2173652648926,60.2608413696289,61.2173652648926,1102955,"2020-01-03","BGTG"
61.2173652648926,61.2173652648926,59.3043212890625,60.2608413696289,926168,"2020-01-06","BGTG"
61.2173652648926,61.2173652648926,58.3478012084961,59.3043212890625,233345,"2020-01-07","BGTG"
60.2608413696289,60.2608413696289,57.3912773132324,59.3043212890625,770813,"2020-01-08","BGTG"
59.3043212890625,60.2608413696289,57.3912773132324,59.3043212890625,409922,"2020-01-09","BGTG"
59.3043212890625,59.3043212890625,57.3912773132324,59.3043212890625,483941,"2020-01-10","BGTG"
59.3043212890625,60.2608413696289,58.3478012084961,59.3043212890625,557332,"2020-01-13","BGTG"
59.3043212890625,61.2173652648926,58.3478012084961,60.2608413696289,1422236,"2020-01-14","BGTG"
60.2608413696289,60.2608413696289,58.3478012084961,60.2608413696289,1829023,"2020-01-15","BGTG"
60.2608413696289,60.2608413696289,57.3912773132324,59.3043212890625,800923,"2020-01-16","BGTG"
58.3478012084961,59.3043212890625,57.3912773132324,59.3043212890625,848700,"2020-01-17","BGTG"
59.3043212890625,61.2173652648926,57.3912773132324,59.3043212890625,1814805,"2020-01-20","BGTG"
58.3478012084961,59.3043212890625,57.3912773132324,57.3912773132324,1425791,"2020-01-21","BGTG"
58.3478012084961,58.3478012084961,56.434757232666,57.3912773132324,1362541,"2020-01-22","BGTG"
57.3912773132324,58.3478012084961,56.434757232666,57.3912773132324,1017436,"2020-01-23","BGTG"
57.3912773132324,57.3912773132324,56.434757232666,57.3912773132324,660727,"2020-01-24","BGTG"
57.3912773132324,57.3912773132324,54.5217132568359,55.4782371520996,2087773,"2020-01-27","BGTG"
53.5651931762695,55.4782371520996,51.6521492004395,53.5651931762695,3082837,"2020-01-28","BGTG"
47.8260650634766,54.5217132568359,47.8260650634766,53.5651931762695,684563,"2020-01-29","BGTG"
51.6521492004395,53.5651931762695,48.782585144043,49.7391090393066,11740668,"2020-01-30","BGTG"
47.8260650634766,51.6521492004395,47.8260650634766,48.782585144043,7804217,"2020-01-31","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,47.8260650634766,2470619,"2020-02-03","BGTG"
48.782585144043,55.4782371520996,47.8260650634766,49.7391090393066,20633727,"2020-02-04","BGTG"
49.7391090393066,50.695629119873,48.782585144043,49.7391090393066,1930119,"2020-02-05","BGTG"
50.695629119873,50.695629119873,48.782585144043,48.782585144043,794127,"2020-02-06","BGTG"
50.695629119873,50.695629119873,48.782585144043,49.7391090393066,311650,"2020-02-07","BGTG"
49.7391090393066,50.695629119873,47.8260650634766,47.8260650634766,2462151,"2020-02-10","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,1656523,"2020-02-11","BGTG"
48.782585144043,48.782585144043,47.8260650634766,48.782585144043,1398818,"2020-02-12","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,1440009,"2020-02-13","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,48.782585144043,2233405,"2020-02-14","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,1819405,"2020-02-17","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,49.7391090393066,621522,"2020-02-18","BGTG"
50.695629119873,50.695629119873,48.782585144043,49.7391090393066,85727,"2020-02-19","BGTG"
50.695629119873,50.695629119873,47.8260650634766,47.8260650634766,697109,"2020-02-20","BGTG"
47.8260650634766,50.695629119873,47.8260650634766,49.7391090393066,2143914,"2020-02-21","BGTG"
51.6521492004395,51.6521492004395,47.8260650634766,48.782585144043,10818786,"2020-02-24","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,48.782585144043,4812647,"2020-02-25","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,3193446,"2020-02-26","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,6551239,"2020-02-27","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,592877,"2020-02-28","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,138104,"2020-03-02","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1248273,"2020-03-03","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,247668,"2020-03-04","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,877973,"2020-03-05","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,22163,"2020-03-06","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,139777,"2020-03-09","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,47672,"2020-03-10","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,34709,"2020-03-11","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,6900,"2020-03-12","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,35440,"2020-03-13","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,0,"2020-03-16","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,3136,"2020-03-17","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,209,"2020-03-18","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,104,"2020-03-19","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1045,"2020-03-20","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,109250,"2020-03-23","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,10559,"2020-03-24","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,335068,"2020-03-26","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,49554,"2020-03-27","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,21013,"2020-03-30","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,26659,"2020-03-31","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,34081,"2020-04-01","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,189331,"2020-04-02","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,5645,"2020-04-03","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,363086,"2020-04-06","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,51018,"2020-04-07","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,27913,"2020-04-08","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,3659,"2020-04-09","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,4390,"2020-04-13","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,19340,"2020-04-14","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,5227,"2020-04-15","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,10454,"2020-04-16","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,401245,"2020-04-17","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,418,"2020-04-20","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,73913,"2020-04-21","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,39413,"2020-04-22","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,8468,"2020-04-23","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,14950,"2020-04-24","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,32513,"2020-04-27","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1254,"2020-04-28","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,418,"2020-04-29","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,13381,"2020-04-30","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,4600,"2020-05-04","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,17354,"2020-05-05","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,143540,"2020-05-06","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,27286,"2020-05-08","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,11604,"2020-05-11","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2927,"2020-05-12","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,104,"2020-05-13","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,53318,"2020-05-14","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,10559,"2020-05-15","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,940,"2020-05-18","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,55931,"2020-05-19","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,627,"2020-05-20","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,56872,"2020-05-26","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2822,"2020-05-27","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2404,"2020-05-28","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1254,"2020-05-29","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1045,"2020-06-02","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,183790,"2020-06-03","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,132145,"2020-06-04","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,11604,"2020-06-05","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,47.8260650634766,3810578,"2020-06-08","BGTG"
47.8260650634766,52.6086730957031,47.8260650634766,48.782585144043,7238625,"2020-06-09","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,49.7391090393066,1581982,"2020-06-10","BGTG"
50.695629119873,50.695629119873,47.8260650634766,47.8260650634766,3480633,"2020-06-11","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,981995,"2020-06-12","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,485195,"2020-06-15","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,415672,"2020-06-16","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,1204259,"2020-06-17","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,48.782585144043,495963,"2020-06-18","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,125350,"2020-06-19","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,136954,"2020-06-22","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,266486,"2020-06-23","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,375422,"2020-06-24","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,180550,"2020-06-25","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,30840,"2020-06-26","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2927,"2020-06-29","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,268891,"2020-06-30","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,14636,"2020-07-01","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,3554,"2020-07-02","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,83322,"2020-07-03","BGTG"
48.782585144043,56.434757232666,47.8260650634766,50.695629119873,15424956,"2020-07-06","BGTG"
50.695629119873,61.2173652648926,50.695629119873,54.5217132568359,28532766,"2020-07-07","BGTG"
54.5217132568359,55.4782371520996,52.6086730957031,52.6086730957031,3988724,"2020-07-08","BGTG"
49.7391090393066,54.5217132568359,49.7391090393066,52.6086730957031,2327914,"2020-07-09","BGTG"
49.7391090393066,52.6086730957031,49.7391090393066,49.7391090393066,2360532,"2020-07-10","BGTG"
47.8260650634766,51.6521492004395,47.8260650634766,49.7391090393066,4728697,"2020-07-13","BGTG"
47.8260650634766,50.695629119873,47.8260650634766,49.7391090393066,479027,"2020-07-14","BGTG"
48.782585144043,52.6086730957031,48.782585144043,50.695629119873,2444378,"2020-07-15","BGTG"
49.7391090393066,51.6521492004395,49.7391090393066,49.7391090393066,605422,"2020-07-16","BGTG"
48.782585144043,51.6521492004395,48.782585144043,50.695629119873,929723,"2020-07-17","BGTG"
47.8260650634766,50.695629119873,47.8260650634766,48.782585144043,4358397,"2020-07-20","BGTG"
49.7391090393066,50.695629119873,48.782585144043,49.7391090393066,1217223,"2020-07-21","BGTG"
50.695629119873,50.695629119873,47.8260650634766,49.7391090393066,1746014,"2020-07-22","BGTG"
49.7391090393066,49.7391090393066,47.8260650634766,48.782585144043,1306609,"2020-07-23","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,48.782585144043,3789251,"2020-07-24","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,1065005,"2020-07-27","BGTG"
48.782585144043,53.5651931762695,47.8260650634766,47.8260650634766,17805666,"2020-07-28","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,48.782585144043,2882110,"2020-07-29","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,1139545,"2020-07-30","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,3623337,"2020-08-03","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,235331,"2020-08-04","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,580122,"2020-08-05","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,594968,"2020-08-06","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,47.8260650634766,2672601,"2020-08-07","BGTG"
48.782585144043,48.782585144043,47.8260650634766,48.782585144043,1587732,"2020-08-10","BGTG"
48.782585144043,49.7391090393066,48.782585144043,48.782585144043,842532,"2020-08-11","BGTG"
48.782585144043,48.782585144043,47.8260650634766,48.782585144043,558795,"2020-08-12","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,47.8260650634766,840127,"2020-08-13","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,732236,"2020-08-14","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,48.782585144043,1027786,"2020-08-18","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,48.782585144043,1458409,"2020-08-19","BGTG"
47.8260650634766,50.695629119873,47.8260650634766,49.7391090393066,2178728,"2020-08-24","BGTG"
49.7391090393066,50.695629119873,48.782585144043,49.7391090393066,2227550,"2020-08-25","BGTG"
49.7391090393066,49.7391090393066,48.782585144043,49.7391090393066,1542464,"2020-08-26","BGTG"
47.8260650634766,49.7391090393066,47.8260650634766,48.782585144043,1410736,"2020-08-27","BGTG"
48.782585144043,49.7391090393066,48.782585144043,49.7391090393066,1152823,"2020-08-28","BGTG"
49.7391090393066,49.7391090393066,47.8260650634766,47.8260650634766,3394696,"2020-08-31","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,104545,"2020-09-01","BGTG"
48.782585144043,48.782585144043,47.8260650634766,48.782585144043,219441,"2020-09-02","BGTG"
48.782585144043,48.782585144043,47.8260650634766,48.782585144043,4412551,"2020-09-03","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,783254,"2020-09-04","BGTG"
48.782585144043,48.782585144043,47.8260650634766,47.8260650634766,1086018,"2020-09-07","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,167900,"2020-09-08","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,58963,"2020-09-09","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,91059,"2020-09-10","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,61995,"2020-09-11","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,190586,"2020-09-14","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,54468,"2020-09-15","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,662400,"2020-09-16","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,1672,"2020-09-17","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,160790,"2020-09-18","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,731,"2020-09-21","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,104,"2020-09-22","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,627,"2020-09-23","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,627,"2020-09-24","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,105068,"2020-09-25","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,16204,"2020-09-28","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,313,"2020-09-29","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2090,"2020-09-30","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,2718,"2020-10-01","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,12650,"2020-10-02","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,78722,"2020-10-05","BGTG"
47.8260650634766,47.8260650634766,47.8260650634766,47.8260650634766,3345,"2020-10-06","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,2265605,"2020-10-07","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,2855973,"2020-10-08","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,47.8260650634766,1643977,"2020-10-09","BGTG"
48.782585144043,62.173885345459,47.8260650634766,57.3912773132324,58867584,"2020-10-12","BGTG"
54.5217132568359,54.5217132568359,53.5651931762695,53.5651931762695,4116792,"2020-10-13","BGTG"
50.695629119873,54.5217132568359,50.695629119873,50.695629119873,19127121,"2020-10-14","BGTG"
49.7391090393066,50.695629119873,47.8260650634766,48.782585144043,4569683,"2020-10-15","BGTG"
48.782585144043,50.695629119873,48.782585144043,48.782585144043,1499809,"2020-10-16","BGTG"
49.7391090393066,50.695629119873,48.782585144043,49.7391090393066,2807360,"2020-10-19","BGTG"
49.7391090393066,56.434757232666,48.782585144043,49.7391090393066,12025659,"2020-10-20","BGTG"
49.7391090393066,52.6086730957031,49.7391090393066,51.6521492004395,3450837,"2020-10-21","BGTG"
50.695629119873,51.6521492004395,48.782585144043,49.7391090393066,1715591,"2020-10-22","BGTG"
49.7391090393066,50.695629119873,48.782585144043,48.782585144043,1006877,"2020-10-23","BGTG"
49.7391090393066,50.695629119873,48.782585144043,48.782585144043,992136,"2020-10-26","BGTG"
48.782585144043,49.7391090393066,47.8260650634766,47.8260650634766,1626309,"2020-10-27","BGTG"
47.8260650634766,48.782585144043,47.8260650634766,48.782585144043,2464869,"2020-11-02","BGTG"
48.782585144043,65.0434494018555,48.782585144043,65.0434494018555,232925492,"2020-11-03","BGTG"
65.0434494018555,76.5217056274414,61.2173652648926,61.2173652648926,338999133,"2020-11-04","BGTG"
57.3912773132324,65.0434494018555,57.3912773132324,58.3478012084961,66116246,"2020-11-05","BGTG"
58.3478012084961,60.2608413696289,54.5217132568359,55.4782371520996,18264203,"2020-11-06","BGTG"
56.434757232666,57.3912773132324,52.6086730957031,53.5651931762695,11614273,"2020-11-09","BGTG"
53.5651931762695,61.2173652648926,53.5651931762695,56.434757232666,38729298,"2020-11-10","BGTG"
54.5217132568359,57.3912773132324,54.5217132568359,56.434757232666,6709625,"2020-11-11","BGTG"
57.3912773132324,57.3912773132324,54.5217132568359,55.4782371520996,3908119,"2020-11-12","BGTG"
55.4782371520996,65.9999694824219,54.5217132568359,63.1304054260254,159766851,"2020-11-13","BGTG"
64.0869293212891,65.9999694824219,59.3043212890625,59.3043212890625,18581080,"2020-11-16","BGTG"
57.3912773132324,60.2608413696289,57.3912773132324,59.3043212890625,9503917,"2020-11-17","BGTG"
59.3043212890625,74.6086654663086,58.3478012084961,65.9999694824219,209454713,"2020-11-18","BGTG"
65.9999694824219,67.9130096435547,62.173885345459,64.0869293212891,48533680,"2020-11-19","BGTG"
64.0869293212891,65.9999694824219,62.173885345459,63.1304054260254,8880826,"2020-11-20","BGTG"
63.1304054260254,76.5217056274414,63.1304054260254,67.9130096435547,200739278,"2020-11-23","BGTG"
67.9130096435547,68.8695373535156,64.0869293212891,65.9999694824219,35432456,"2020-11-24","BGTG"
66.9564895629883,67.9130096435547,64.0869293212891,65.0434494018555,9029072,"2020-11-25","BGTG"
65.0434494018555,67.9130096435547,64.0869293212891,66.9564895629883,22297986,"2020-11-26","BGTG"
67.9130096435547,68.8695373535156,65.0434494018555,65.9999694824219,22179432,"2020-11-27","BGTG"
65.9999694824219,66.9564895629883,62.173885345459,62.173885345459,12827314,"2020-11-30","BGTG"
62.173885345459,64.0869293212891,59.3043212890625,63.1304054260254,9158394,"2020-12-01","BGTG"
64.0869293212891,65.9999694824219,61.2173652648926,65.0434494018555,10489990,"2020-12-02","BGTG"
65.9999694824219,66.9564895629883,63.1304054260254,65.0434494018555,17331030,"2020-12-03","BGTG"
65.0434494018555,69.826057434082,63.1304054260254,64.0869293212891,29213044,"2020-12-04","BGTG"
64.0869293212891,65.9999694824219,63.1304054260254,64.0869293212891,7319544,"2020-12-07","BGTG"
64.0869293212891,67.9130096435547,63.1304054260254,65.9999694824219,24267101,"2020-12-08","BGTG"
65.9999694824219,67.9130096435547,64.0869293212891,64.0869293212891,8751503,"2020-12-10","BGTG"
64.0869293212891,71.7390975952148,64.0869293212891,66.9564895629883,100222961,"2020-12-11","BGTG"
66.9564895629883,66.9564895629883,64.0869293212891,65.0434494018555,12664955,"2020-12-14","BGTG"
65.0434494018555,65.9999694824219,64.0869293212891,65.0434494018555,10148858,"2020-12-15","BGTG"
65.0434494018555,74.6086654663086,64.0869293212891,65.9999694824219,71363281,"2020-12-16","BGTG"
69.826057434082,69.826057434082,65.9999694824219,66.9564895629883,19663126,"2020-12-17","BGTG"
66.9564895629883,68.8695373535156,65.0434494018555,65.9999694824219,13532996,"2020-12-18","BGTG"
65.9999694824219,81.304313659668,65.0434494018555,73.6521377563477,246224411,"2020-12-21","BGTG"
73.6521377563477,75.565185546875,68.8695373535156,69.826057434082,28026348,"2020-12-22","BGTG"
69.826057434082,71.7390975952148,65.9999694824219,66.9564895629883,15231129,"2020-12-23","BGTG"
66.9564895629883,69.826057434082,65.9999694824219,67.9130096435547,15194852,"2020-12-28","BGTG"
68.8695373535156,68.8695373535156,66.9564895629883,66.9564895629883,11462159,"2020-12-29","BGTG"
67.9130096435547,87.0434417724609,66.9564895629883,70.7825775146484,284142228,"2020-12-30","BGTG"
70.7825775146484,74.6086654663086,67.9130096435547,72.6956176757812,26769084,"2021-01-04","BGTG"
72.6956176757812,73.6521377563477,70.7825775146484,71.7390975952148,13281146,"2021-01-05","BGTG"
71.7390975952148,73.6521377563477,70.7825775146484,72.6956176757812,8304153,"2021-01-06","BGTG"
73.6521377563477,81.304313659668,71.7390975952148,75.565185546875,70444012,"2021-01-07","BGTG"
76.5217056274414,77.4782257080078,72.6956176757812,73.6521377563477,10654022,"2021-01-08","BGTG"
73.6521377563477,77.4782257080078,72.6956176757812,73.6521377563477,9322322,"2021-01-11","BGTG"
73.6521377563477,78.4347457885742,72.6956176757812,75.565185546875,44149355,"2021-01-12","BGTG"
75.565185546875,76.5217056274414,73.6521377563477,75.565185546875,12639446,"2021-01-13","BGTG"
75.565185546875,79.3912658691406,73.6521377563477,76.5217056274414,24116346,"2021-01-14","BGTG"
77.4782257080078,77.4782257080078,73.6521377563477,74.6086654663086,13374087,"2021-01-15","BGTG"
74.6086654663086,75.565185546875,70.7825775146484,71.7390975952148,10095540,"2021-01-18","BGTG"
72.6956176757812,72.6956176757812,67.9130096435547,68.8695373535156,15501797,"2021-01-19","BGTG"
69.826057434082,77.4782257080078,67.9130096435547,69.826057434082,63538677,"2021-01-20","BGTG"
70.7825775146484,74.6086654663086,69.826057434082,71.7390975952148,16230584,"2021-01-21","BGTG"
71.7390975952148,80.3477935791016,68.8695373535156,71.7390975952148,128885469,"2021-01-22","BGTG"
72.6956176757812,73.6521377563477,68.8695373535156,69.826057434082,18937058,"2021-01-25","BGTG"
68.8695373535156,70.7825775146484,66.9564895629883,68.8695373535156,8751712,"2021-01-26","BGTG"
68.8695373535156,68.8695373535156,65.0434494018555,67.9130096435547,11857236,"2021-01-27","BGTG"
67.9130096435547,69.826057434082,65.0434494018555,65.9999694824219,7522780,"2021-01-28","BGTG"
66.9564895629883,66.9564895629883,64.0869293212891,65.9999694824219,4590279,"2021-01-29","BGTG"
65.0434494018555,66.9564895629883,62.173885345459,66.9564895629883,7150075,"2021-02-01","BGTG"
66.9564895629883,67.9130096435547,65.0434494018555,65.0434494018555,1824737,"2021-02-02","BGTG"
65.0434494018555,68.8695373535156,65.0434494018555,67.9130096435547,3258160,"2021-02-03","BGTG"
67.9130096435547,68.8695373535156,65.9999694824219,65.9999694824219,2373810,"2021-02-04","BGTG"
66.9564895629883,67.9130096435547,66.9564895629883,66.9564895629883,695227,"2021-02-05","BGTG"
66.9564895629883,70.7825775146484,66.9564895629883,69.826057434082,6476907,"2021-02-08","BGTG"
70.7825775146484,72.6956176757812,67.9130096435547,69.826057434082,7678657,"2021-02-09","BGTG"
69.826057434082,69.826057434082,67.9130096435547,69.826057434082,1656314,"2021-02-10","BGTG"
69.826057434082,70.7825775146484,67.9130096435547,68.8695373535156,3798869,"2021-02-11","BGTG"
68.8695373535156,71.7390975952148,68.8695373535156,71.7390975952148,8533003,"2021-02-15","BGTG"
71.7390975952148,77.4782257080078,69.826057434082,76.5217056274414,38037416,"2021-02-16","BGTG"
79.3912658691406,103.304298400879,78.4347457885742,103.304298400879,149132169,"2021-02-17","BGTG"
115.739082336426,136.78254699707,96.6086502075195,96.6086502075195,480767222,"2021-02-18","BGTG"
89.9130020141602,102.347778320312,89.9130020141602,90.8695220947266,188473163,"2021-02-19","BGTG"
85.1303939819336,108.086906433105,85.1303939819336,103.304298400879,211730982,"2021-02-22","BGTG"
105.217346191406,115.739082336426,104.26082611084,107.130386352539,167520259,"2021-02-23","BGTG"
108.086906433105,131.999938964844,101.391258239746,124.347770690918,466274707,"2021-02-24","BGTG"
126.260810852051,167.391235351562,125.304290771484,167.391235351562,614878608,"2021-02-25","BGTG"
176.956451416016,218.086868286133,155.912979125977,188.434692382812,1025620523,"2021-02-26","BGTG"
188.434692382812,188.434692382812,188.434692382812,188.434692382812,0,"2021-03-01","BGTG"
202.782516479492,252.521621704102,202.782516479492,252.521621704102,805726104,"2021-03-02","BGTG"
252.521621704102,252.521621704102,252.521621704102,252.521621704102,0,"2021-03-03","BGTG"
252.521621704102,252.521621704102,252.521621704102,252.521621704102,0,"2021-03-04","BGTG"
252.521621704102,252.521621704102,252.521621704102,252.521621704102,0,"2021-03-05","BGTG"
252.521621704102,252.521621704102,252.521621704102,252.521621704102,0,"2021-03-08","BGTG"
252.521621704102,252.521621704102,252.521621704102,252.521621704102,0,"2021-03-09","BGTG"
252.521621704102,252.521621704102,235.304244995117,235.304244995117,43725528,"2021-03-10","BGTG"
219.999908447266,219.999908447266,219.999908447266,219.999908447266,8674140,"2021-03-12","BGTG"
204.695556640625,204.695556640625,204.695556640625,204.695556640625,9594976,"2021-03-15","BGTG"
191.304260253906,208.52165222168,191.304260253906,191.304260253906,289201603,"2021-03-16","BGTG"
177.912963867188,177.912963867188,177.912963867188,177.912963867188,5302129,"2021-03-17","BGTG"
165.47819519043,183.652099609375,165.47819519043,170.260787963867,476554039,"2021-03-18","BGTG"
160.695587158203,172.173843383789,158.782531738281,158.782531738281,72412081,"2021-03-19","BGTG"
149.217330932617,158.782531738281,148.260803222656,148.260803222656,134472694,"2021-03-22","BGTG"
148.260803222656,175.043395996094,138.695587158203,175.043395996094,679818613,"2021-03-23","BGTG"
175.999923706055,177.912963867188,163.565139770508,163.565139770508,328716456,"2021-03-24","BGTG"
153.043411254883,165.47819519043,153.043411254883,153.043411254883,75498264,"2021-03-25","BGTG"
143.47819519043,154.956451416016,143.47819519043,149.217330932617,111006830,"2021-03-26","BGTG"
149.217330932617,150.173843383789,139.652114868164,139.652114868164,107870987,"2021-03-29","BGTG"
139.652114868164,145.391235351562,130.086898803711,130.086898803711,165478171,"2021-03-30","BGTG"
125.304290771484,127.217338562012,121.478210449219,121.478210449219,67824102,"2021-03-31","BGTG"
120.521682739258,121.478210449219,113.826034545898,113.826034545898,52384300,"2021-04-01","BGTG"
106.173866271973,127.217338562012,106.173866271973,109.999954223633,370629479,"2021-04-05","BGTG"
103.304298400879,119.565162658691,103.304298400879,112.869514465332,167358945,"2021-04-06","BGTG"
108.086906433105,135.826034545898,108.086906433105,131.043426513672,353407280,"2021-04-07","BGTG"
131.999938964844,138.695587158203,122.434730529785,127.217338562012,366357854,"2021-04-08","BGTG"
128.173858642578,132.956466674805,120.521682739258,121.478210449219,93065672,"2021-04-09","BGTG"
117.652122497559,127.217338562012,117.652122497559,119.565162658691,52620259,"2021-04-12","BGTG"
119.565162658691,124.347770690918,114.782554626465,115.739082336426,25866961,"2021-04-13","BGTG"
115.739082336426,120.521682739258,113.826034545898,115.739082336426,21397641,"2021-04-14","BGTG"
115.739082336426,117.652122497559,109.999954223633,110.956474304199,74336764,"2021-04-15","BGTG"
110.956474304199,115.739082336426,109.999954223633,110.956474304199,52322931,"2021-04-16","BGTG"
109.999954223633,111.912994384766,107.130386352539,109.999954223633,24609069,"2021-04-19","BGTG"
109.999954223633,127.217338562012,107.130386352539,122.434730529785,201957442,"2021-04-20","BGTG"
122.434730529785,123.391250610352,114.782554626465,114.782554626465,83994050,"2021-04-21","BGTG"
112.869514465332,118.608642578125,109.999954223633,111.912994384766,61153367,"2021-04-22","BGTG"
105.217346191406,116.695602416992,105.217346191406,109.999954223633,36413929,"2021-04-23","BGTG"
108.086906433105,113.826034545898,108.086906433105,110.956474304199,12961446,"2021-04-26","BGTG"
110.956474304199,112.869514465332,106.173866271973,107.130386352539,26723607,"2021-04-27","BGTG"
107.130386352539,111.912994384766,107.130386352539,108.086906433105,23566332,"2021-04-28","BGTG"
109.043426513672,122.434730529785,108.086906433105,120.521682739258,190053578,"2021-04-29","BGTG"
121.478210449219,121.478210449219,112.869514465332,112.869514465332,99569761,"2021-04-30","BGTG"
110.956474304199,114.782554626465,109.043426513672,109.999954223633,30751222,"2021-05-03","BGTG"
106.173866271973,122.434730529785,106.173866271973,112.869514465332,202379806,"2021-05-04","BGTG"
113.826034545898,115.739082336426,110.956474304199,110.956474304199,29182308,"2021-05-05","BGTG"
109.043426513672,114.782554626465,109.043426513672,113.826034545898,21546827,"2021-05-06","BGTG"
107.130386352539,114.782554626465,107.130386352539,110.956474304199,19195285,"2021-05-07","BGTG"
107.130386352539,119.565162658691,107.130386352539,114.782554626465,95645646,"2021-05-10","BGTG"
114.782554626465,114.782554626465,109.043426513672,110.956474304199,47580329,"2021-05-11","BGTG"
110.956474304199,111.912994384766,108.086906433105,109.043426513672,13262223,"2021-05-17","BGTG"
109.043426513672,110.956474304199,106.173866271973,109.043426513672,16640820,"2021-05-18","BGTG"
106.173866271973,113.826034545898,103.304298400879,109.999954223633,48556575,"2021-05-19","BGTG"
109.999954223633,110.956474304199,108.086906433105,108.086906433105,16876466,"2021-05-20","BGTG"
108.086906433105,118.608642578125,108.086906433105,109.999954223633,141847229,"2021-05-21","BGTG"
112.869514465332,114.782554626465,109.999954223633,110.956474304199,73584454,"2021-05-24","BGTG"
111.912994384766,112.869514465332,108.086906433105,109.043426513672,29880358,"2021-05-25","BGTG"
109.043426513672,132.956466674805,109.043426513672,119.565162658691,375813472,"2021-05-27","BGTG"
123.391250610352,160.695587158203,117.652122497559,160.695587158203,1027497637,"2021-05-28","BGTG"
164.521667480469,178.869491577148,150.173843383789,150.173843383789,478907880,"2021-05-31","BGTG"
140.608627319336,140.608627319336,140.608627319336,140.608627319336,11559595,"2021-06-02","BGTG"
131.043426513672,160.695587158203,131.043426513672,144.434722900391,856334699,"2021-06-03","BGTG"
155.912979125977,157.826019287109,143.47819519043,145.391235351562,177356318,"2021-06-04","BGTG"
146.347763061523,195.130355834961,138.695587158203,195.130355834961,861858570,"2021-06-07","BGTG"
190.347747802734,202.782516479492,181.739044189453,181.739044189453,182134256,"2021-06-08","BGTG"
172.173843383789,202.782516479492,169.304275512695,171.217315673828,616638945,"2021-06-09","BGTG"
172.173843383789,200.869476318359,165.47819519043,176.956451416016,422996529,"2021-06-10","BGTG"
179.82600402832,186.52165222168,165.47819519043,168.347747802734,147681809,"2021-06-11","BGTG"
168.347747802734,172.173843383789,156.869491577148,162.608627319336,83005886,"2021-06-14","BGTG"
164.521667480469,175.043395996094,152.086883544922,152.086883544922,140408056,"2021-06-15","BGTG"
152.086883544922,176.956451416016,145.391235351562,167.391235351562,412094733,"2021-06-16","BGTG"
167.391235351562,167.391235351562,157.826019287109,161.652099609375,65882169,"2021-06-17","BGTG"
160.695587158203,170.260787963867,151.13037109375,151.13037109375,122878076,"2021-06-18","BGTG"
147.304275512695,163.565139770508,140.608627319336,144.434722900391,181677601,"2021-06-21","BGTG"
136.78254699707,150.173843383789,134.869506835938,134.869506835938,114761058,"2021-06-22","BGTG"
134.869506835938,144.434722900391,126.260810852051,126.260810852051,304539682,"2021-06-23","BGTG"
118.608642578125,129.13037109375,117.652122497559,122.434730529785,95941300,"2021-06-24","BGTG"
125.304290771484,131.999938964844,122.434730529785,126.260810852051,110962711,"2021-06-25","BGTG"
127.217338562012,130.086898803711,118.608642578125,120.521682739258,48736393,"2021-06-28","BGTG"
119.565162658691,123.391250610352,112.869514465332,112.869514465332,96368787,"2021-06-29","BGTG"
113.826034545898,121.478210449219,112.869514465332,115.739082336426,80504321,"2021-06-30","BGTG"
117.652122497559,117.652122497559,111.912994384766,112.869514465332,21482845,"2021-07-01","BGTG"
113.826034545898,116.695602416992,112.869514465332,113.826034545898,21458591,"2021-07-02","BGTG"
115.739082336426,127.217338562012,113.826034545898,124.347770690918,164613685,"2021-07-05","BGTG"
125.304290771484,126.260810852051,115.739082336426,115.739082336426,127428105,"2021-07-06","BGTG"
113.826034545898,128.173858642578,113.826034545898,122.434730529785,169654451,"2021-07-07","BGTG"
123.391250610352,140.608627319336,117.652122497559,132.956466674805,422336010,"2021-07-08","BGTG"
133.912979125977,144.434722900391,128.173858642578,129.13037109375,404404994,"2021-07-09","BGTG"
129.13037109375,136.78254699707,126.260810852051,131.043426513672,132499084,"2021-07-12","BGTG"
131.999938964844,160.695587158203,127.217338562012,132.956466674805,1110610682,"2021-07-13","BGTG"
135.826034545898,141.565155029297,124.347770690918,125.304290771484,323871922,"2021-07-14","BGTG"
125.304290771484,131.999938964844,120.521682739258,130.086898803711,174794639,"2021-07-15","BGTG"
131.999938964844,148.260803222656,130.086898803711,142.521682739258,637974695,"2021-07-16","BGTG"
144.434722900391,170.260787963867,143.47819519043,161.652099609375,1473714454,"2021-07-19","BGTG"
164.521667480469,193.217300415039,163.565139770508,188.434692382812,1551929856,"2021-07-21","BGTG"
190.347747802734,208.52165222168,175.999923706055,175.999923706055,937768012,"2021-07-22","BGTG"
177.912963867188,206.608612060547,169.304275512695,206.608612060547,944070746,"2021-07-23","BGTG"
210.434692382812,258.2607421875,210.434692382812,258.2607421875,1774917776,"2021-07-26","BGTG"
269.739013671875,277.391174316406,248.695541381836,263.999877929688,1333107970,"2021-07-27","BGTG"
265.912933349609,267.825958251953,246.782501220703,248.695541381836,477742721,"2021-07-28","BGTG"
246.782501220703,254.434677124023,231.478164672852,239.130325317383,369103637,"2021-07-29","BGTG"
239.130325317383,263.999877929688,231.478164672852,254.434677124023,667069185,"2021-07-30","BGTG"
260.173797607422,304.173767089844,250.608581542969,273.565093994141,1544825153,"2021-08-02","BGTG"
275.478149414062,311.825958251953,273.565093994141,292.695526123047,1152540746,"2021-08-03","BGTG"
296.521606445312,315.652038574219,292.695526123047,307.999877929688,905950321,"2021-08-04","BGTG"
307.999877929688,317.565093994141,292.695526123047,294.608581542969,419745687,"2021-08-05","BGTG"
292.695526123047,306.086822509766,277.391174316406,298.434661865234,410540769,"2021-08-06","BGTG"
302.2607421875,329.043334960938,290.782470703125,302.2607421875,645648648,"2021-08-09","BGTG"
309.912902832031,309.912902832031,283.130310058594,302.2607421875,282560350,"2021-08-10","BGTG"
306.086822509766,306.086822509766,283.130310058594,283.130310058594,165213776,"2021-08-12","BGTG"
281.217254638672,283.130310058594,263.999877929688,263.999877929688,150246624,"2021-08-13","BGTG"
263.999877929688,269.739013671875,246.782501220703,246.782501220703,140317206,"2021-08-16","BGTG"
246.782501220703,262.086853027344,229.565124511719,229.565124511719,194779348,"2021-08-18","BGTG"
229.565124511719,229.565124511719,214.260772705078,214.260772705078,126435759,"2021-08-19","BGTG"
212.347732543945,248.695541381836,202.782516479492,237.21728515625,267404388,"2021-08-20","BGTG"
241.043365478516,279.304229736328,233.391204833984,271.652069091797,395984272,"2021-08-23","BGTG"
277.391174316406,279.304229736328,256.347717285156,263.999877929688,259142680,"2021-08-24","BGTG"
273.565093994141,292.695526123047,250.608581542969,256.347717285156,657912776,"2021-08-25","BGTG"
256.347717285156,277.391174316406,246.782501220703,260.173797607422,450615882,"2021-08-26","BGTG"
260.173797607422,263.999877929688,242.956420898438,242.956420898438,269216057,"2021-08-27","BGTG"
242.956420898438,244.86946105957,227.652069091797,229.565124511719,199172350,"2021-08-30","BGTG"
229.565124511719,242.956420898438,223.825988769531,237.21728515625,125775345,"2021-08-31","BGTG"
237.21728515625,244.86946105957,229.565124511719,229.565124511719,112737371,"2021-09-01","BGTG"
229.565124511719,235.304244995117,214.260772705078,214.260772705078,110951630,"2021-09-02","BGTG"
214.260772705078,223.825988769531,204.695556640625,208.52165222168,98442238,"2021-09-03","BGTG"
210.434692382812,221.912948608398,204.695556640625,219.999908447266,92833476,"2021-09-06","BGTG"
223.825988769531,229.565124511719,214.260772705078,216.173812866211,95574137,"2021-09-07","BGTG"
216.173812866211,219.999908447266,204.695556640625,208.52165222168,52034386,"2021-09-08","BGTG"
208.52165222168,214.260772705078,195.130355834961,195.130355834961,72308058,"2021-09-09","BGTG"
197.043395996094,223.825988769531,197.043395996094,218.086868286133,269257248,"2021-09-10","BGTG"
221.912948608398,231.478164672852,212.347732543945,221.912948608398,152794816,"2021-09-13","BGTG"
223.825988769531,229.565124511719,212.347732543945,221.912948608398,114609154,"2021-09-14","BGTG"
221.912948608398,227.652069091797,218.086868286133,221.912948608398,50263490,"2021-09-15","BGTG"
223.825988769531,241.043365478516,219.999908447266,237.21728515625,273303055,"2021-09-16","BGTG"
239.130325317383,246.782501220703,231.478164672852,235.304244995117,165024339,"2021-09-17","BGTG"
235.304244995117,242.956420898438,229.565124511719,231.478164672852,96607255,"2021-09-20","BGTG"
229.565124511719,231.478164672852,221.912948608398,223.825988769531,58977043,"2021-09-21","BGTG"
223.825988769531,237.21728515625,221.912948608398,221.912948608398,96158755,"2021-09-22","BGTG"
223.825988769531,231.478164672852,206.608612060547,210.434692382812,127102446,"2021-09-23","BGTG"
206.608612060547,214.260772705078,200.869476318359,200.869476318359,91859635,"2021-09-24","BGTG"
210.434692382812,210.434692382812,193.217300415039,197.043395996094,36470697,"2021-09-27","BGTG"
197.043395996094,208.52165222168,184.608612060547,186.52165222168,63786345,"2021-09-28","BGTG"
186.52165222168,212.347732543945,179.82600402832,200.869476318359,256933216,"2021-09-29","BGTG"
202.782516479492,204.695556640625,191.304260253906,195.130355834961,44384896,"2021-09-30","BGTG"
195.130355834961,200.869476318359,187.478179931641,190.347747802734,39825458,"2021-10-01","BGTG"
190.347747802734,202.782516479492,188.434692382812,190.347747802734,59867457,"2021-10-04","BGTG"
190.347747802734,191.304260253906,181.739044189453,186.52165222168,43371118,"2021-10-05","BGTG"
185.565139770508,197.043395996094,181.739044189453,187.478179931641,85461973,"2021-10-06","BGTG"
187.478179931641,198.956436157227,187.478179931641,191.304260253906,46749297,"2021-10-07","BGTG"
191.304260253906,195.130355834961,185.565139770508,187.478179931641,27573980,"2021-10-08","BGTG"
188.434692382812,190.347747802734,175.999923706055,178.869491577148,48004366,"2021-10-11","BGTG"
179.82600402832,185.565139770508,168.347747802734,168.347747802734,59782985,"2021-10-12","BGTG"
168.347747802734,171.217315673828,158.782531738281,158.782531738281,50050112,"2021-10-13","BGTG"
161.652099609375,175.043395996094,156.869491577148,163.565139770508,214167415,"2021-10-14","BGTG"
165.47819519043,175.043395996094,161.652099609375,164.521667480469,174579903,"2021-10-15","BGTG"
164.521667480469,175.043395996094,164.521667480469,171.217315673828,171666011,"2021-10-18","BGTG"
172.173843383789,172.173843383789,165.47819519043,167.391235351562,45744824,"2021-10-19","BGTG"
167.391235351562,173.130355834961,165.47819519043,166.434707641602,48304098,"2021-10-21","BGTG"
167.391235351562,171.217315673828,166.434707641602,168.347747802734,22456896,"2021-10-22","BGTG"
170.260787963867,198.956436157227,170.260787963867,198.956436157227,503846582,"2021-10-25","BGTG"
198.956436157227,206.608612060547,185.565139770508,185.565139770508,291156081,"2021-10-26","BGTG"
185.565139770508,189.391220092773,173.130355834961,175.043395996094,110793243,"2021-10-27","BGTG"
175.999923706055,183.652099609375,168.347747802734,171.217315673828,89079561,"2021-10-28","BGTG"
172.173843383789,180.782531738281,171.217315673828,177.912963867188,72944218,"2021-10-29","BGTG"
178.869491577148,189.391220092773,175.999923706055,184.608612060547,148774623,"2021-11-01","BGTG"
186.52165222168,188.434692382812,175.999923706055,176.956451416016,78460770,"2021-11-02","BGTG"
179.82600402832,182.695571899414,175.043395996094,177.912963867188,43602582,"2021-11-03","BGTG"
178.869491577148,182.695571899414,177.912963867188,178.869491577148,31476663,"2021-11-04","BGTG"
179.82600402832,198.956436157227,178.869491577148,186.52165222168,338032192,"2021-11-05","BGTG"
187.478179931641,227.652069091797,184.608612060547,225.739028930664,785458286,"2021-11-08","BGTG"
229.565124511719,235.304244995117,210.434692382812,210.434692382812,277001352,"2021-11-09","BGTG"
204.695556640625,219.999908447266,200.869476318359,216.173812866211,203984475,"2021-11-10","BGTG"
219.999908447266,219.999908447266,204.695556640625,210.434692382812,79892730,"2021-11-11","BGTG"
208.52165222168,227.652069091797,208.52165222168,212.347732543945,253974474,"2021-11-12","BGTG"
214.260772705078,241.043365478516,212.347732543945,227.652069091797,488560880,"2021-11-15","BGTG"
233.391204833984,242.956420898438,219.999908447266,237.21728515625,428504613,"2021-11-16","BGTG"
237.21728515625,258.2607421875,231.478164672852,231.478164672852,427376776,"2021-11-17","BGTG"
231.478164672852,237.21728515625,219.999908447266,221.912948608398,155919785,"2021-11-18","BGTG"
223.825988769531,231.478164672852,206.608612060547,216.173812866211,143602548,"2021-11-19","BGTG"
219.999908447266,219.999908447266,204.695556640625,210.434692382812,66482574,"2021-11-22","BGTG"
210.434692382812,212.347732543945,200.869476318359,202.782516479492,45306674,"2021-11-23","BGTG"
200.869476318359,216.173812866211,200.869476318359,206.608612060547,127084777,"2021-11-24","BGTG"
208.52165222168,210.434692382812,195.130355834961,197.043395996094,86228605,"2021-11-25","BGTG"
198.956436157227,206.608612060547,193.217300415039,193.217300415039,65851537,"2021-11-26","BGTG"
195.130355834961,206.608612060547,187.478179931641,198.956436157227,101678026,"2021-11-29","BGTG"
200.869476318359,218.086868286133,190.347747802734,195.130355834961,295735383,"2021-11-30","BGTG"
197.043395996094,200.869476318359,193.217300415039,193.217300415039,38198312,"2021-12-01","BGTG"
193.217300415039,198.956436157227,191.304260253906,193.217300415039,28475580,"2021-12-02","BGTG"
193.217300415039,210.434692382812,193.217300415039,197.043395996094,147714009,"2021-12-03","BGTG"
197.043395996094,216.173812866211,197.043395996094,214.260772705078,150650483,"2021-12-06","BGTG"
216.173812866211,267.825958251953,216.173812866211,250.608581542969,1042292394,"2021-12-07","BGTG"
252.521621704102,304.173767089844,250.608581542969,292.695526123047,922120373,"2021-12-08","BGTG"
294.608581542969,321.391174316406,288.869445800781,304.173767089844,483736733,"2021-12-09","BGTG"
304.173767089844,323.30419921875,286.956390380859,294.608581542969,282548954,"2021-12-10","BGTG"
294.608581542969,357.738983154297,292.695526123047,319.478118896484,991074508,"2021-12-13","BGTG"
325.217254638672,330.956390380859,307.999877929688,325.217254638672,315604673,"2021-12-14","BGTG"
327.130279541016,350.086791992188,321.391174316406,330.956390380859,343753863,"2021-12-15","BGTG"
332.869415283203,342.434631347656,315.652038574219,332.869415283203,176312117,"2021-12-16","BGTG"
334.782470703125,348.173767089844,321.391174316406,325.217254638672,222641874,"2021-12-17","BGTG"
325.217254638672,329.043334960938,304.173767089844,309.912902832031,199422945,"2021-12-20","BGTG"
313.738983154297,327.130279541016,304.173767089844,307.999877929688,229263786,"2021-12-21","BGTG"
309.912902832031,313.738983154297,286.956390380859,286.956390380859,232147778,"2021-12-22","BGTG"
296.521606445312,296.521606445312,267.825958251953,267.825958251953,218454826,"2021-12-23","BGTG"
252.521621704102,283.130310058594,252.521621704102,275.478149414062,177284286,"2021-12-24","BGTG"
281.217254638672,281.217254638672,263.999877929688,269.739013671875,72159290,"2021-12-27","BGTG"
269.739013671875,281.217254638672,252.521621704102,252.521621704102,239212440,"2021-12-28","BGTG"
248.695541381836,252.521621704102,235.304244995117,239.130325317383,342902549,"2021-12-29","BGTG"
242.956420898438,244.86946105957,227.652069091797,233.391204833984,121624575,"2021-12-30","BGTG"
235.304244995117,241.043365478516,221.912948608398,235.304244995117,112000012,"2022-01-03","BGTG"
237.21728515625,244.86946105957,219.999908447266,221.912948608398,210205768,"2022-01-04","BGTG"
221.912948608398,231.478164672852,210.434692382812,212.347732543945,291191626,"2022-01-05","BGTG"
212.347732543945,229.565124511719,210.434692382812,225.739028930664,344114649,"2022-01-06","BGTG"
229.565124511719,229.565124511719,218.086868286133,219.999908447266,114294890,"2022-01-07","BGTG"
219.999908447266,223.825988769531,212.347732543945,218.086868286133,105563250,"2022-01-10","BGTG"
218.086868286133,219.999908447266,204.695556640625,204.695556640625,110796798,"2022-01-11","BGTG"
191.304260253906,208.52165222168,191.304260253906,200.869476318359,87017924,"2022-01-12","BGTG"
202.782516479492,216.173812866211,200.869476318359,212.347732543945,111738753,"2022-01-13","BGTG"
214.260772705078,214.260772705078,204.695556640625,206.608612060547,43720196,"2022-01-14","BGTG"
206.608612060547,212.347732543945,204.695556640625,208.52165222168,42519177,"2022-01-17","BGTG"
210.434692382812,216.173812866211,198.956436157227,210.434692382812,91255989,"2022-01-18","BGTG"
210.434692382812,244.86946105957,206.608612060547,239.130325317383,518417089,"2022-01-19","BGTG"
241.043365478516,254.434677124023,231.478164672852,233.391204833984,503782600,"2022-01-20","BGTG"
233.391204833984,241.043365478516,231.478164672852,235.304244995117,117444532,"2022-01-21","BGTG"
235.304244995117,241.043365478516,219.999908447266,219.999908447266,133901353,"2022-01-24","BGTG"
210.434692382812,216.173812866211,204.695556640625,204.695556640625,101420948,"2022-01-25","BGTG"
197.043395996094,218.086868286133,195.130355834961,214.260772705078,141466788,"2022-01-26","BGTG"
214.260772705078,216.173812866211,200.869476318359,202.782516479492,77311919,"2022-01-27","BGTG"
204.695556640625,212.347732543945,202.782516479492,206.608612060547,58265611,"2022-01-28","BGTG"
208.52165222168,221.912948608398,206.608612060547,216.173812866211,113550003,"2022-01-31","BGTG"
218.086868286133,231.478164672852,214.260772705078,225.739028930664,136860200,"2022-02-02","BGTG"
227.652069091797,229.565124511719,214.260772705078,219.999908447266,85830287,"2022-02-03","BGTG"
239.130325317383,239.130325317383,218.086868286133,233.391204833984,190947233,"2022-02-04","BGTG"
235.304244995117,252.521621704102,231.478164672852,244.86946105957,420172859,"2022-02-07","BGTG"
246.782501220703,275.478149414062,244.86946105957,269.739013671875,597634768,"2022-02-08","BGTG"
275.478149414062,285.043365478516,252.521621704102,254.434677124023,544116672,"2022-02-09","BGTG"
258.2607421875,265.912933349609,241.043365478516,252.521621704102,188759618,"2022-02-10","BGTG"
254.434677124023,269.739013671875,252.521621704102,265.912933349609,259506499,"2022-02-11","BGTG"
267.825958251953,267.825958251953,254.434677124023,258.2607421875,108453410,"2022-02-14","BGTG"
260.173797607422,281.217254638672,258.2607421875,279.304229736328,354692145,"2022-02-15","BGTG"
283.130310058594,292.695526123047,260.173797607422,263.999877929688,466922366,"2022-02-16","BGTG"
277.391174316406,277.391174316406,254.434677124023,256.347717285156,263528678,"2022-02-17","BGTG"
254.434677124023,265.912933349609,239.130325317383,239.130325317383,275960706,"2022-02-18","BGTG"
237.21728515625,239.130325317383,223.825988769531,229.565124511719,306793578,"2022-02-21","BGTG"
231.478164672852,241.043365478516,219.999908447266,219.999908447266,297841452,"2022-02-22","BGTG"
226,238,210,232,328134500,"2022-02-23","BGTG"
232,234,216,216,149093700,"2022-02-24","BGTG"
216,226,216,218,68051200,"2022-02-25","BGTG"
220,224,206,208,99042700,"2022-03-01","BGTG"
208,212,198,204,90806400,"2022-03-02","BGTG"
200,208,192,193,119568600,"2022-03-04","BGTG"
193,202,183,198,101559700,"2022-03-07","BGTG"
199,204,187,187,91938300,"2022-03-08","BGTG"
187,192,185,188,34928100,"2022-03-09","BGTG"
188,208,188,202,137389800,"2022-03-10","BGTG"
204,206,198,199,34538200,"2022-03-11","BGTG"
200,202,193,193,30309900,"2022-03-14","BGTG"
194,204,193,198,54417100,"2022-03-15","BGTG"
200,216,198,214,192326000,"2022-03-16","BGTG"
216,216,202,208,108197300,"2022-03-17","BGTG"
208,214,202,204,57223300,"2022-03-18","BGTG"
204,206,195,199,54634700,"2022-03-21","BGTG"
199,202,197,198,31950600,"2022-03-22","BGTG"
200,202,197,198,37488700,"2022-03-23","BGTG"
198,200,196,197,27011800,"2022-03-24","BGTG"
198,198,193,193,34485400,"2022-03-25","BGTG"
193,196,191,192,27191700,"2022-03-28","BGTG"
193,206,192,199,113810700,"2022-03-29","BGTG"
200,204,196,198,40889400,"2022-03-30","BGTG"
198,208,194,199,142069000,"2022-03-31","BGTG"
200,206,197,198,42817200,"2022-04-01","BGTG"
198,200,192,193,49969400,"2022-04-04","BGTG"
193,197,192,193,29183100,"2022-04-05","BGTG"
194,196,192,193,26732800,"2022-04-06","BGTG"
194,197,192,194,22201900,"2022-04-07","BGTG"
195,196,193,193,15869900,"2022-04-08","BGTG"
194,194,182,182,56812800,"2022-04-11","BGTG"
183,183,176,176,29293300,"2022-04-12","BGTG"
177,178,169,174,32975100,"2022-04-13","BGTG"
175,186,170,184,75310900,"2022-04-14","BGTG"
185,185,175,177,33564600,"2022-04-18","BGTG"
176,180,172,174,29904400,"2022-04-19","BGTG"
174,176,171,172,16788000,"2022-04-20","BGTG"
172,175,171,172,12087800,"2022-04-21","BGTG"
172,173,166,166,27096700,"2022-04-22","BGTG"
163,166,156,157,44663900,"2022-04-25","BGTG"
158,162,155,158,20066600,"2022-04-26","BGTG"
158,166,158,163,21276700,"2022-04-27","BGTG"
163,165,159,161,15373300,"2022-04-28","BGTG"
161,161,150,153,24169100,"2022-05-09","BGTG"
153,153,143,153,31916900,"2022-05-10","BGTG"
155,157,150,151,13198200,"2022-05-11","BGTG"
152,152,141,141,17940100,"2022-05-12","BGTG"
142,142,134,136,13423500,"2022-05-13","BGTG"
136,144,136,139,12012000,"2022-05-17","BGTG"
140,148,136,148,14067200,"2022-05-18","BGTG"
147,152,141,145,29424300,"2022-05-19","BGTG"
147,149,143,146,8767000,"2022-05-20","BGTG"
148,149,142,142,6644400,"2022-05-23","BGTG"
142,149,141,141,10699300,"2022-05-24","BGTG"
142,144,137,138,13805800,"2022-05-25","BGTG"
138,143,137,140,11082600,"2022-05-27","BGTG"
140,149,140,148,21692600,"2022-05-30","BGTG"
149,155,148,149,24704700,"2022-05-31","BGTG"
149,154,145,147,16750000,"2022-06-02","BGTG"
147,148,143,146,9233100,"2022-06-03","BGTG"
147,147,143,144,7251000,"2022-06-06","BGTG"
144,152,144,146,15337100,"2022-06-07","BGTG"
146,152,145,147,12082400,"2022-06-08","BGTG"
147,152,147,152,23689800,"2022-06-09","BGTG"
152,159,144,145,106817800,"2022-06-10","BGTG"
145,145,135,137,29333500,"2022-06-13","BGTG"
137,139,133,133,12255500,"2022-06-14","BGTG"
133,135,124,124,46931500,"2022-06-15","BGTG"
124,131,124,125,31845100,"2022-06-16","BGTG"
125,127,122,123,15712000,"2022-06-17","BGTG"
123,126,122,125,7995800,"2022-06-20","BGTG"
125,132,125,128,28850800,"2022-06-21","BGTG"
132,132,126,126,12377900,"2022-06-22","BGTG"
127,129,126,127,6451600,"2022-06-23","BGTG"
127,129,126,126,7202500,"2022-06-24","BGTG"
128,137,128,129,49736700,"2022-06-27","BGTG"
130,131,124,125,16115700,"2022-06-28","BGTG"
126,127,122,123,21694400,"2022-06-29","BGTG"
124,124,115,117,26835700,"2022-06-30","BGTG"
117,118,109,111,23860000,"2022-07-01","BGTG"
111,112,104,106,19227800,"2022-07-04","BGTG"
106,111,106,108,13752400,"2022-07-05","BGTG"
108,113,107,109,15074600,"2022-07-06","BGTG"
110,113,110,111,12143500,"2022-07-07","BGTG"
111,113,109,111,15988900,"2022-07-08","BGTG"
111,119,111,118,50023800,"2022-07-11","BGTG"
119,127,114,122,82483800,"2022-07-12","BGTG"
123,124,118,118,27003200,"2022-07-13","BGTG"
118,122,115,116,17809400,"2022-07-14","BGTG"
118,126,116,120,64769000,"2022-07-15","BGTG"
121,126,121,124,34637200,"2022-07-18","BGTG"
124,126,122,124,23458000,"2022-07-19","BGTG"
125,130,123,127,35049200,"2022-07-20","BGTG"
127,131,127,128,22057400,"2022-07-21","BGTG"
129,132,129,130,17241200,"2022-07-22","BGTG"
130,133,127,128,14151900,"2022-07-25","BGTG"
127,131,126,127,10591100,"2022-07-26","BGTG"
127,127,123,126,11101900,"2022-07-27","BGTG"
127,130,126,128,15500500,"2022-07-28","BGTG"
129,131,127,127,12112300,"2022-07-29","BGTG"
127,132,126,126,19233700,"2022-08-01","BGTG"
126,137,125,135,98913000,"2022-08-02","BGTG"
136,138,131,131,70022000,"2022-08-03","BGTG"
132,136,130,132,30240900,"2022-08-04","BGTG"
133,135,132,133,15820400,"2022-08-05","BGTG"
133,134,130,131,14481400,"2022-08-08","BGTG"
131,134,129,131,29498200,"2022-08-09","BGTG"
131,132,125,127,20910300,"2022-08-10","BGTG"
125,129,124,127,13629400,"2022-08-11","BGTG"
127,132,126,128,10678000,"2022-08-12","BGTG"
129,131,127,128,8622300,"2022-08-15","BGTG"
128,130,124,125,14401900,"2022-08-16","BGTG"
124,128,124,125,10313600,"2022-08-18","BGTG"
125,128,125,126,9004100,"2022-08-19","BGTG"
127,127,118,120,33045100,"2022-08-22","BGTG"
121,123,119,121,12370000,"2022-08-23","BGTG"
122,126,119,123,30554800,"2022-08-24","BGTG"
124,128,121,122,25803500,"2022-08-25","BGTG"
122,124,120,121,8464200,"2022-08-26","BGTG"
120,121,116,118,13543300,"2022-08-29","BGTG"
118,124,116,120,24554400,"2022-08-30","BGTG"
122,122,118,118,4288400,"2022-08-31","BGTG"
119,120,117,118,5440900,"2022-09-01","BGTG"
118,124,117,118,22691900,"2022-09-02","BGTG"
118,121,116,118,38297300,"2022-09-05","BGTG"
118,119,117,117,11794600,"2022-09-06","BGTG"
125,126,116,117,15164900,"2022-09-07","BGTG"
117,122,117,120,31210900,"2022-09-08","BGTG"
120,121,118,119,10507600,"2022-09-09","BGTG"
119,120,118,118,7017100,"2022-09-12","BGTG"
118,120,118,119,10694700,"2022-09-13","BGTG"
119,120,118,119,9018000,"2022-09-14","BGTG"
119,121,116,117,32645000,"2022-09-15","BGTG"
119,119,109,109,142332500,"2022-09-16","BGTG"
110,110,102,102,79998100,"2022-09-19","BGTG"
102,106,99,103,28056900,"2022-09-20","BGTG"
105,105,98,101,41036200,"2022-09-21","BGTG"
101,103,99,101,37671500,"2022-09-22","BGTG"
102,103,100,101,17528300,"2022-09-23","BGTG"
101,102,100,100,12360000,"2022-09-26","BGTG"
100,102,99,99,14974700,"2022-09-27","BGTG"
93,99,93,96,16673100,"2022-09-28","BGTG"
96,99,94,95,19679900,"2022-09-29","BGTG"
95,95,89,91,24825500,"2022-09-30","BGTG"
88,93,88,90,8007800,"2022-10-03","BGTG"
90,99,90,95,47349100,"2022-10-04","BGTG"
95,98,95,95,8829400,"2022-10-05","BGTG"
95,101,93,100,40833700,"2022-10-06","BGTG"
135,135,97,98,50405900,"2022-10-07","BGTG"
98,100,92,100,16702200,"2022-10-10","BGTG"
101,102,98,101,29965500,"2022-10-11","BGTG"
100,107,99,102,80963700,"2022-10-12","BGTG"
102,104,98,98,27804200,"2022-10-13","BGTG"
98,101,96,96,11651600,"2022-10-14","BGTG"
96,96,92,93,12564300,"2022-10-17","BGTG"
94,101,92,98,37386400,"2022-10-18","BGTG"
98,101,96,97,20555000,"2022-10-19","BGTG"
97,99,96,97,6422800,"2022-10-20","BGTG"
98,101,97,99,31137300,"2022-10-21","BGTG"
100,106,98,104,58110700,"2022-10-24","BGTG"
105,110,101,104,124410500,"2022-10-25","BGTG"
105,106,99,101,37961100,"2022-10-26","BGTG"
101,103,101,102,14649200,"2022-10-27","BGTG"
104,104,99,99,14924900,"2022-10-28","BGTG"
100,104,100,101,14534100,"2022-10-31","BGTG"
110,110,100,100,16427200,"2022-11-01","BGTG"
100,102,99,100,10354300,"2022-11-02","BGTG"
101,101,97,99,14114500,"2022-11-03","BGTG"
99,100,98,100,6463300,"2022-11-04","BGTG"
100,103,99,101,21042700,"2022-11-07","BGTG"
101,103,99,100,6052500,"2022-11-08","BGTG"
100,103,99,101,44824100,"2022-11-09","BGTG"
103,104,99,99,39663400,"2022-11-10","BGTG"
100,104,99,101,41796200,"2022-11-11","BGTG"
101,102,100,100,7107800,"2022-11-14","BGTG"
100,104,99,100,42428000,"2022-11-15","BGTG"
100,101,99,99,16089200,"2022-11-16","BGTG"
99,100,99,100,5618700,"2022-11-17","BGTG"
100,101,99,100,11815200,"2022-11-18","BGTG"
100,102,99,100,40115900,"2022-11-21","BGTG"
100,101,99,99,11901100,"2022-11-22","BGTG"
100,101,98,100,15555000,"2022-11-23","BGTG"
100,102,99,101,16576200,"2022-11-24","BGTG"
101,102,100,101,10763100,"2022-11-25","BGTG"
101,101,98,99,12865600,"2022-11-28","BGTG"
98,100,97,99,18570000,"2022-11-29","BGTG"
99,100,97,98,12184100,"2022-11-30","BGTG"
98,99,95,96,23712200,"2022-12-01","BGTG"
96,97,94,95,14637900,"2022-12-02","BGTG"
94,98,94,95,14206200,"2022-12-05","BGTG"
97,97,92,92,18428100,"2022-12-06","BGTG"
92,95,90,91,10429800,"2022-12-07","BGTG"
91,91,88,90,16238300,"2022-12-08","BGTG"
90,92,88,90,4741200,"2022-12-09","BGTG"
90,91,89,90,3268800,"2022-12-12","BGTG"
91,96,89,95,19882200,"2022-12-13","BGTG"
95,97,92,94,13423100,"2022-12-14","BGTG"
94,95,93,94,6527900,"2022-12-15","BGTG"
92,94,91,92,4352000,"2022-12-16","BGTG"
90,93,89,89,7859300,"2022-12-19","BGTG"
89,89,87,89,13231700,"2022-12-20","BGTG"
89,90,83,84,18168200,"2022-12-21","BGTG"
84,87,83,85,6826500,"2022-12-22","BGTG"
86,86,84,85,2572300,"2022-12-23","BGTG"
85,87,84,85,4793300,"2022-12-26","BGTG"
85,89,85,86,13595800,"2022-12-27","BGTG"
93,101,90,92,177209400,"2022-12-28","BGTG"
92,95,89,90,15085900,"2022-12-29","BGTG"
90,91,87,87,11204600,"2022-12-30","BGTG"
87,93,87,92,22312000,"2023-01-02","BGTG"
94,94,89,91,7976300,"2023-01-03","BGTG"
91,92,89,90,8328100,"2023-01-04","BGTG"
90,90,86,87,10866100,"2023-01-05","BGTG"
87,88,86,87,5740000,"2023-01-06","BGTG"
87,89,84,85,10659400,"2023-01-09","BGTG"
85,87,84,84,6694500,"2023-01-10","BGTG"
84,89,83,86,18200700,"2023-01-11","BGTG"
87,88,85,88,7701500,"2023-01-12","BGTG"
88,91,86,87,8010300,"2023-01-13","BGTG"
87,88,86,86,5997100,"2023-01-16","BGTG"
86,88,85,87,3579900,"2023-01-17","BGTG"
87,88,86,87,2711900,"2023-01-18","BGTG"
87,90,86,89,8676600,"2023-01-19","BGTG"
95,97,89,92,71329200,"2023-01-20","BGTG"
92,94,90,91,8077200,"2023-01-24","BGTG"
92,93,89,91,7135000,"2023-01-25","BGTG"
91,93,90,93,10768000,"2023-01-26","BGTG"
93,95,89,89,13157800,"2023-01-27","BGTG"
90,92,89,90,4436500,"2023-01-30","BGTG"
90,91,88,90,6435700,"2023-01-31","BGTG"
90,91,89,89,3272600,"2023-02-01","BGTG"
89,92,88,90,7742700,"2023-02-02","BGTG"
90,91,89,90,6261600,"2023-02-03","BGTG"
90,93,89,90,17582100,"2023-02-06","BGTG"
90,90,88,89,9766700,"2023-02-07","BGTG"
89,92,88,89,19463000,"2023-02-08","BGTG"
89,90,88,89,6928100,"2023-02-09","BGTG"
89,89,86,87,10217300,"2023-02-10","BGTG"
87,88,86,87,4598600,"2023-02-13","BGTG"
87,88,85,86,9935600,"2023-02-14","BGTG"
87,96,85,93,49302300,"2023-02-15","BGTG"
102,102,88,88,66548500,"2023-02-16","BGTG"
88,91,87,88,13669300,"2023-02-17","BGTG"
88,89,87,87,5362300,"2023-02-20","BGTG"
87,88,86,87,5565200,"2023-02-21","BGTG"
87,87,85,85,7408600,"2023-02-22","BGTG"
86,87,85,86,5746800,"2023-02-23","BGTG"
86,86,85,86,3619100,"2023-02-24","BGTG"
86,86,85,85,2870200,"2023-02-27","BGTG"
85,89,84,84,20998600,"2023-02-28","BGTG"
85,87,84,85,5600900,"2023-03-01","BGTG"
85,87,85,85,3099000,"2023-03-02","BGTG"
86,86,84,85,2899200,"2023-03-03","BGTG"
85,85,83,83,5697800,"2023-03-06","BGTG"
84,84,82,82,5198200,"2023-03-07","BGTG"
83,83,80,81,5082100,"2023-03-08","BGTG"
81,82,80,82,2136400,"2023-03-09","BGTG"
82,82,80,80,5865700,"2023-03-10","BGTG"
80,81,78,78,9305300,"2023-03-13","BGTG"
78,82,76,81,31528600,"2023-03-14","BGTG"
86,86,76,76,43816600,"2023-03-15","BGTG"
71,75,71,71,24387400,"2023-03-16","BGTG"
70,71,67,68,21381200,"2023-03-17","BGTG"
68,68,64,64,18025200,"2023-03-20","BGTG"
64,73,62,71,23725100,"2023-03-21","BGTG"
74,77,67,67,59298300,"2023-03-24","BGTG"
63,68,63,67,7097100,"2023-03-27","BGTG"
67,69,67,67,5326500,"2023-03-28","BGTG"
67,70,67,70,16666400,"2023-03-29","BGTG"
70,71,69,69,9084400,"2023-03-30","BGTG"
69,70,68,69,4681300,"2023-03-31","BGTG"
69,72,69,69,5553900,"2023-04-03","BGTG"
70,70,68,69,6773600,"2023-04-04","BGTG"
68,69,68,68,4016600,"2023-04-05","BGTG"
69,73,68,70,25498000,"2023-04-06","BGTG"
70,71,67,68,8826100,"2023-04-10","BGTG"
68,70,67,68,3497000,"2023-04-11","BGTG"
68,74,67,70,34057000,"2023-04-12","BGTG"
70,71,68,68,7089200,"2023-04-13","BGTG"
68,70,66,67,11488100,"2023-04-14","BGTG"
68,68,63,63,19985300,"2023-04-17","BGTG"
64,65,61,64,9329100,"2023-04-18","BGTG"
64,65,63,65,2989600,"2023-04-26","BGTG"
65,70,64,69,21765300,"2023-04-27","BGTG"
72,75,66,67,50183500,"2023-04-28","BGTG"
63,68,63,66,3866600,"2023-05-02","BGTG"
66,68,66,66,2731800,"2023-05-03","BGTG"
66,68,65,67,10931700,"2023-05-04","BGTG"
67,70,66,66,32120600,"2023-05-05","BGTG"
66,67,65,66,9983900,"2023-05-08","BGTG"
66,67,65,66,3959200,"2023-05-09","BGTG"
67,68,65,67,10032800,"2023-05-10","BGTG"
67,68,66,67,6298900,"2023-05-11","BGTG"
67,68,66,66,5778200,"2023-05-12","BGTG"
67,67,65,66,4958000,"2023-05-15","BGTG"
66,67,65,65,3421700,"2023-05-16","BGTG"
65,66,63,64,5060100,"2023-05-17","BGTG"
65,66,64,65,5471200,"2023-05-19","BGTG"
65,66,64,66,3232000,"2023-05-22","BGTG"
66,68,65,67,5237900,"2023-05-23","BGTG"
67,67,65,66,2807700,"2023-05-24","BGTG"
66,66,64,65,4630700,"2023-05-25","BGTG"
65,65,63,64,5962700,"2023-05-26","BGTG"
64,65,62,63,5961300,"2023-05-29","BGTG"
63,64,62,62,6342300,"2023-05-30","BGTG"
62,63,60,60,6971800,"2023-05-31","BGTG"
60,62,60,62,3838600,"2023-06-05","BGTG"
62,63,61,63,2251300,"2023-06-06","BGTG"
63,64,61,63,2403900,"2023-06-07","BGTG"
63,66,62,64,16252900,"2023-06-08","BGTG"
65,66,63,65,6490700,"2023-06-09","BGTG"
65,69,64,66,38392600,"2023-06-12","BGTG"
66,67,65,65,7938000,"2023-06-13","BGTG"
66,67,64,64,6131300,"2023-06-14","BGTG"
64,66,64,65,5517000,"2023-06-15","BGTG"
64,67,64,65,4829500,"2023-06-16","BGTG"
66,67,65,66,3700000,"2023-06-19","BGTG"
66,67,65,65,4553300,"2023-06-20","BGTG"
66,66,64,65,6709800,"2023-06-21","BGTG"
65,67,65,66,9898400,"2023-06-22","BGTG"
66,67,65,65,4870000,"2023-06-23","BGTG"
65,66,64,65,2895200,"2023-06-26","BGTG"
65,66,64,65,1954600,"2023-06-27","BGTG"
65,65,63,64,4891300,"2023-07-03","BGTG"
64,66,64,64,3530500,"2023-07-04","BGTG"
64,65,64,65,1647800,"2023-07-05","BGTG"
65,76,64,70,125684400,"2023-07-06","BGTG"
70,76,70,72,62360000,"2023-07-07","BGTG"
72,74,70,71,21397400,"2023-07-10","BGTG"
72,83,71,83,137586700,"2023-07-11","BGTG"
84,101,80,96,439547900,"2023-07-12","BGTG"
97,106,91,93,318169100,"2023-07-13","BGTG"
93,101,93,98,96822700,"2023-07-14","BGTG"
98,100,94,96,51367600,"2023-07-17","BGTG"
97,97,87,87,89293800,"2023-07-18","BGTG"
87,93,86,91,48463600,"2023-07-20","BGTG"
91,91,87,87,19239500,"2023-07-21","BGTG"
87,92,86,90,37722400,"2023-07-24","BGTG"
90,91,88,88,10885700,"2023-07-25","BGTG"
88,94,88,88,43086800,"2023-07-26","BGTG"
89,90,86,86,21931200,"2023-07-27","BGTG"
86,88,83,83,32777400,"2023-07-28","BGTG"
84,87,83,85,19013600,"2023-07-31","BGTG"
85,88,82,87,33131000,"2023-08-01","BGTG"
92,92,84,85,34643000,"2023-08-02","BGTG"
85,88,84,85,19895400,"2023-08-03","BGTG"
84,86,83,83,10386800,"2023-08-04","BGTG"
85,90,83,88,36977300,"2023-08-07","BGTG"
89,91,86,89,33686900,"2023-08-08","BGTG"
89,96,88,92,108615600,"2023-08-09","BGTG"
93,94,90,91,35607700,"2023-08-10","BGTG"
91,93,90,91,11643700,"2023-08-11","BGTG"
91,92,84,85,50405700,"2023-08-14","BGTG"
85,88,85,87,18014800,"2023-08-15","BGTG"
87,88,84,84,14023400,"2023-08-16","BGTG"
83,88,83,84,53644800,"2023-08-18","BGTG"
85,86,83,84,13440500,"2023-08-21","BGTG"
84,85,83,85,8320900,"2023-08-22","BGTG"
84,85,83,85,7960900,"2023-08-23","BGTG"
85,88,84,87,39553000,"2023-08-24","BGTG"
87,88,85,85,10826600,"2023-08-25","BGTG"
84,86,84,84,10204700,"2023-08-28","BGTG"
84,86,84,86,10065400,"2023-08-29","BGTG"
85,87,85,87,13280100,"2023-08-30","BGTG"
87,88,85,86,10373800,"2023-08-31","BGTG"
86,86,83,84,10482500,"2023-09-01","BGTG"
84,84,82,83,9857600,"2023-09-04","BGTG"
84,84,82,83,4366500,"2023-09-05","BGTG"
83,84,82,83,5593500,"2023-09-06","BGTG"
83,88,82,84,35849900,"2023-09-07","BGTG"
84,84,82,83,6130700,"2023-09-08","BGTG"
82,84,82,83,6176800,"2023-09-11","BGTG"
83,83,82,83,3931000,"2023-09-12","BGTG"
76,83,76,80,20164100,"2023-09-13","BGTG"
80,83,78,79,30200700,"2023-09-14","BGTG"
79,81,78,78,6715600,"2023-09-15","BGTG"
78,80,78,79,5453500,"2023-09-18","BGTG"
79,82,78,79,27194900,"2023-09-19","BGTG"
79,81,79,79,4195400,"2023-09-20","BGTG"
80,82,78,80,14380100,"2023-09-21","BGTG"
80,80,78,79,3695800,"2023-09-22","BGTG"
79,80,77,77,7630300,"2023-09-25","BGTG"
78,83,77,80,34307400,"2023-09-26","BGTG"
80,81,78,78,8712500,"2023-09-27","BGTG"
78,79,78,79,4990400,"2023-09-29","BGTG"
79,80,77,79,5128800,"2023-10-02","BGTG"
79,79,76,76,8339200,"2023-10-03","BGTG"
76,84,74,75,25048200,"2023-10-04","BGTG"
75,79,74,75,14411700,"2023-10-05","BGTG"
76,79,75,76,11453300,"2023-10-06","BGTG"
76,77,75,75,1700100,"2023-10-09","BGTG"
75,79,75,75,13544100,"2023-10-10","BGTG"
76,76,74,75,4280000,"2023-10-11","BGTG"
75,77,75,76,5879200,"2023-10-12","BGTG"
76,76,74,75,3747100,"2023-10-13","BGTG"
75,76,74,74,2460300,"2023-10-16","BGTG"
74,76,73,75,10133200,"2023-10-17","BGTG"
75,77,74,75,7926900,"2023-10-18","BGTG"
75,75,73,73,3370900,"2023-10-19","BGTG"
73,77,71,71,48591200,"2023-10-20","BGTG"
71,72,70,71,8357300,"2023-10-23","BGTG"
70,73,70,71,5260000,"2023-10-24","BGTG"
72,72,70,70,4965800,"2023-10-25","BGTG"
70,71,69,71,11158700,"2023-10-26","BGTG"
71,74,70,72,21113300,"2023-10-27","BGTG"
72,74,71,72,10410300,"2023-10-30","BGTG"
73,73,71,72,3421700,"2023-10-31","BGTG"
72,72,70,70,3849000,"2023-11-01","BGTG"
70,72,70,71,2885100,"2023-11-02","BGTG"
71,74,71,72,7505900,"2023-11-03","BGTG"
73,74,72,73,2347300,"2023-11-06","BGTG"
73,74,71,72,6682300,"2023-11-07","BGTG"
72,73,71,72,2477900,"2023-11-08","BGTG"
72,74,71,71,15252500,"2023-11-09","BGTG"
71,76,71,72,28351700,"2023-11-10","BGTG"
72,74,71,72,14223600,"2023-11-13","BGTG"
72,72,71,71,2483900,"2023-11-14","BGTG"
72,74,72,72,12547900,"2023-11-15","BGTG"
73,74,72,72,3968400,"2023-11-16","BGTG"
72,74,72,72,4486200,"2023-11-17","BGTG"
72,73,71,72,4120600,"2023-11-20","BGTG"
72,73,71,73,6754500,"2023-11-21","BGTG"
73,76,73,75,11214500,"2023-11-22","BGTG"
75,82,75,78,35734500,"2023-11-23","BGTG"
78,85,78,83,72222500,"2023-11-24","BGTG"
84,87,79,79,54277600,"2023-11-27","BGTG"
79,79,76,77,11764200,"2023-11-28","BGTG"
77,85,77,84,39785900,"2023-11-29","BGTG"
85,85,78,79,23790800,"2023-11-30","BGTG"
79,82,78,79,9464700,"2023-12-01","BGTG"
80,82,79,80,7933700,"2023-12-04","BGTG"
80,82,79,79,6239300,"2023-12-05","BGTG"
79,81,78,78,4349200,"2023-12-06","BGTG"
78,81,76,79,20464400,"2023-12-07","BGTG"
80,80,77,77,6733600,"2023-12-08","BGTG"
77,80,76,77,11508800,"2023-12-11","BGTG"
77,87,75,84,143264900,"2023-12-12","BGTG"
83,85,79,79,22677200,"2023-12-13","BGTG"
80,83,78,79,25413000,"2023-12-14","BGTG"
80,81,78,79,26035700,"2023-12-15","BGTG"
78,80,77,78,7471300,"2023-12-18","BGTG"
79,81,78,78,22424400,"2023-12-19","BGTG"
78,79,77,77,8901700,"2023-12-20","BGTG"
77,78,76,76,7056200,"2023-12-21","BGTG"
77,80,77,78,10997600,"2023-12-22","BGTG"
79,80,77,77,4245900,"2023-12-27","BGTG"
78,79,77,78,4773500,"2023-12-28","BGTG"
78,79,77,77,2948500,"2023-12-29","BGTG"
78,79,77,78,4202700,"2024-01-02","BGTG"
78,82,77,78,37282700,"2024-01-03","BGTG"
78,79,77,78,6000100,"2024-01-04","BGTG"
78,79,78,78,3334700,"2024-01-05","BGTG"
78,79,77,77,4334000,"2024-01-08","BGTG"
77,80,77,78,6396200,"2024-01-09","BGTG"
78,79,77,78,3878600,"2024-01-10","BGTG"
78,79,77,78,5293300,"2024-01-11","BGTG"
79,79,77,77,5053400,"2024-01-12","BGTG"
78,78,76,77,2071400,"2024-01-15","BGTG"
77,78,76,76,4986700,"2024-01-16","BGTG"
77,77,76,76,3489500,"2024-01-17","BGTG"
77,77,75,75,11416000,"2024-01-18","BGTG"
76,76,75,75,2536200,"2024-01-19","BGTG"
75,76,73,73,12084800,"2024-01-22","BGTG"
73,74,72,73,3032100,"2024-01-23","BGTG"
73,73,71,71,8946100,"2024-01-24","BGTG"
70,72,70,71,2602500,"2024-01-25","BGTG"
71,72,70,70,8740400,"2024-01-26","BGTG"
71,72,69,69,8184900,"2024-01-29","BGTG"
70,70,69,70,3747300,"2024-01-30","BGTG"
70,77,69,77,36555700,"2024-01-31","BGTG"
76,77,72,72,11089100,"2024-02-01","BGTG"
72,74,72,73,6959400,"2024-02-02","BGTG"
73,73,71,72,1995300,"2024-02-05","BGTG"
72,73,72,72,2286000,"2024-02-06","BGTG"
73,73,71,72,1544600,"2024-02-07","BGTG"
73,74,72,73,3067000,"2024-02-12","BGTG"
72,73,71,71,7791900,"2024-02-13","BGTG"
71,73,71,72,5085100,"2024-02-15","BGTG"
73,73,71,72,2782300,"2024-02-16","BGTG"
72,74,71,72,2125600,"2024-02-19","BGTG"
72,73,71,72,1557400,"2024-02-20","BGTG"
73,73,72,72,1872200,"2024-02-21","BGTG"
73,74,72,74,2670700,"2024-02-22","BGTG"
74,74,72,73,3042300,"2024-02-23","BGTG"
73,73,72,73,1442300,"2024-02-26","BGTG"
73,73,71,72,2375400,"2024-02-27","BGTG"
72,73,71,72,3769300,"2024-02-28","BGTG"
72,74,71,73,5775200,"2024-02-29","BGTG"
73,73,70,71,8373400,"2024-03-01","BGTG"
71,73,70,71,4670700,"2024-03-04","BGTG"
71,72,70,71,1456400,"2024-03-05","BGTG"
71,75,70,73,26512600,"2024-03-06","BGTG"
73,74,72,73,7877700,"2024-03-07","BGTG"
73,74,71,71,8637900,"2024-03-08","BGTG"
71,73,71,71,8014900,"2024-03-13","BGTG"
71,72,70,71,2843600,"2024-03-14","BGTG"
71,71,69,70,7627800,"2024-03-15","BGTG"
71,71,69,71,1938000,"2024-03-18","BGTG"
70,71,69,69,6690800,"2024-03-19","BGTG"
70,71,69,70,3546500,"2024-03-20","BGTG"
70,71,70,70,2645000,"2024-03-21","BGTG"
71,74,70,71,10106800,"2024-03-22","BGTG"
72,72,70,70,4769300,"2024-03-25","BGTG"
71,71,69,70,8307700,"2024-03-26","BGTG"
70,71,69,71,4709300,"2024-03-27","BGTG"
71,71,69,69,2365000,"2024-03-28","BGTG"
70,70,68,69,9162900,"2024-04-01","BGTG"
70,71,69,69,3566200,"2024-04-02","BGTG"
69,71,69,69,4334000,"2024-04-03","BGTG"
70,70,67,67,12586100,"2024-04-04","BGTG"
68,69,67,68,6826600,"2024-04-05","BGTG"
68,70,67,68,8041500,"2024-04-16","BGTG"
68,70,67,68,12296100,"2024-04-17","BGTG"
68,69,67,68,2363200,"2024-04-18","BGTG"
68,69,66,68,8101000,"2024-04-19","BGTG"
68,68,66,67,2775400,"2024-04-22","BGTG"
67,68,66,67,2160800,"2024-04-23","BGTG"
67,68,67,67,1042600,"2024-04-24","BGTG"
67,68,66,68,1886300,"2024-04-25","BGTG"
68,68,66,67,5504100,"2024-04-26","BGTG"
66,67,66,66,3513100,"2024-04-29","BGTG"
66,69,66,68,13289700,"2024-04-30","BGTG"
68,68,66,67,3145600,"2024-05-02","BGTG"
67,67,66,67,2835800,"2024-05-03","BGTG"
67,67,66,67,962700,"2024-05-06","BGTG"
67,67,66,67,3432900,"2024-05-07","BGTG"
67,68,66,66,3550700,"2024-05-08","BGTG"
66,67,65,67,6507300,"2024-05-13","BGTG"
66,67,65,67,3086200,"2024-05-14","BGTG"
67,67,65,67,2044900,"2024-05-15","BGTG"
67,70,65,69,8395000,"2024-05-16","BGTG"
68,69,67,68,1420700,"2024-05-17","BGTG"
68,69,67,67,1049300,"2024-05-20","BGTG"
68,69,67,68,23304100,"2024-05-21","BGTG"
68,70,66,67,27852900,"2024-05-22","BGTG"
67,71,67,68,43088000,"2024-05-27","BGTG"
68,70,67,68,7485800,"2024-05-28","BGTG"
68,69,67,67,7368800,"2024-05-29","BGTG"
67,68,67,67,2632100,"2024-05-30","BGTG"
67,68,67,68,1319400,"2024-05-31","BGTG"
68,68,65,66,6242600,"2024-06-03","BGTG"
67,67,65,65,5950500,"2024-06-04","BGTG"
65,67,64,66,15925900,"2024-06-05","BGTG"
65,67,65,66,2564900,"2024-06-06","BGTG"
66,67,65,67,3758900,"2024-06-07","BGTG"
67,67,64,64,7123700,"2024-06-10","BGTG"
64,67,64,66,23920600,"2024-06-11","BGTG"
66,66,64,65,2449300,"2024-06-12","BGTG"
65,65,64,65,2194900,"2024-06-13","BGTG"
65,65,64,64,2496900,"2024-06-14","BGTG"
64,65,62,63,6947000,"2024-06-19","BGTG"
63,64,61,62,6588600,"2024-06-20","BGTG"
63,64,61,62,3323100,"2024-06-21","BGTG"
62,63,61,63,1533400,"2024-06-24","BGTG"
63,63,62,63,2066100,"2024-06-25","BGTG"
63,63,61,62,1892400,"2024-06-26","BGTG"
62,65,61,61,22109500,"2024-06-27","BGTG"
62,63,61,62,2476100,"2024-06-28","BGTG"
62,63,61,62,3474900,"2024-07-01","BGTG"
62,64,61,62,27777200,"2024-07-02","BGTG"
63,67,62,65,40276700,"2024-07-03","BGTG"
65,66,64,64,4569100,"2024-07-04","BGTG"
65,66,64,64,7905200,"2024-07-05","BGTG"
64,67,64,64,31210500,"2024-07-08","BGTG"
64,65,64,65,2616700,"2024-07-09","BGTG"
65,65,64,64,5430900,"2024-07-10","BGTG"
64,65,63,63,2634300,"2024-07-11","BGTG"
63,65,63,64,5120000,"2024-07-12","BGTG"
64,64,62,64,6288800,"2024-07-15","BGTG"
64,64,62,63,2338100,"2024-07-16","BGTG"
63,64,62,63,1591700,"2024-07-17","BGTG"
63,64,62,63,1486700,"2024-07-18","BGTG"
63,63,62,62,1774900,"2024-07-19","BGTG"
63,63,62,62,1911500,"2024-07-22","BGTG"
62,63,62,62,3994600,"2024-07-23","BGTG"
62,63,61,62,4259500,"2024-07-24","BGTG"
62,62,61,62,1180000,"2024-07-25","BGTG"
62,62,61,61,4140400,"2024-07-26","BGTG"
60,61,60,61,6306200,"2024-07-29","BGTG"
60,61,60,60,2164800,"2024-07-30","BGTG"
61,63,60,61,21229800,"2024-07-31","BGTG"
62,62,61,61,1596200,"2024-08-01","BGTG"
62,62,60,61,3001300,"2024-08-02","BGTG"
61,62,58,59,10721800,"2024-08-05","BGTG"
59,60,59,59,308600,"2024-08-06","BGTG"
59,61,59,59,2354200,"2024-08-07","BGTG"
60,60,59,60,1813400,"2024-08-08","BGTG"
60,60,59,60,6103100,"2024-08-09","BGTG"
60,60,58,59,6426400,"2024-08-12","BGTG"
59,61,59,61,4706900,"2024-08-13","BGTG"
60,61,60,61,1191200,"2024-08-14","BGTG"
61,61,60,60,2852600,"2024-08-15","BGTG"
61,61,60,61,929400,"2024-08-16","BGTG"
61,62,60,61,6297800,"2024-08-19","BGTG"
62,69,61,66,89148500,"2024-08-20","BGTG"
66,69,64,64,33743000,"2024-08-21","BGTG"
64,67,63,64,12918800,"2024-08-22","BGTG"
64,68,64,66,14096600,"2024-08-23","BGTG"
66,67,65,66,2395200,"2024-08-26","BGTG"
66,67,64,65,12099600,"2024-08-27","BGTG"
65,66,65,66,5358700,"2024-08-28","BGTG"
66,68,65,67,13159700,"2024-08-29","BGTG"
67,70,66,67,36173300,"2024-08-30","BGTG"
68,70,66,67,23372800,"2024-09-02","BGTG"
67,68,66,67,3676900,"2024-09-03","BGTG"
67,67,65,66,5142300,"2024-09-04","BGTG"
65,67,65,67,1722500,"2024-09-05","BGTG"
66,67,65,65,3068400,"2024-09-06","BGTG"
65,68,65,66,12662700,"2024-09-09","BGTG"
66,67,64,64,18628300,"2024-09-10","BGTG"
64,65,63,63,7137600,"2024-09-11","BGTG"
63,65,63,63,6366200,"2024-09-12","BGTG"
63,64,62,64,3133200,"2024-09-13","BGTG"
64,66,63,65,17102200,"2024-09-17","BGTG"
66,66,64,65,4174900,"2024-09-18","BGTG"
65,66,64,65,7956900,"2024-09-19","BGTG"
65,66,64,65,3207100,"2024-09-20","BGTG"
65,82,65,80,258393400,"2024-09-23","BGTG"
80,81,75,77,64474300,"2024-09-24","BGTG"
76,78,75,77,30447800,"2024-09-25","BGTG"
77,77,75,76,14745700,"2024-09-26","BGTG"
75,77,75,76,6033900,"2024-09-27","BGTG"
77,77,74,75,7070400,"2024-09-30","BGTG"
75,76,71,73,17344600,"2024-10-01","BGTG"
73,74,70,70,13146800,"2024-10-02","BGTG"
71,76,70,73,23780000,"2024-10-03","BGTG"
73,73,71,72,4456100,"2024-10-04","BGTG"
72,72,71,72,2275400,"2024-10-07","BGTG"
72,74,70,70,25674200,"2024-10-08","BGTG"
70,72,70,71,6614800,"2024-10-09","BGTG"
71,74,71,73,7335300,"2024-10-10","BGTG"
73,75,72,72,7252400,"2024-10-11","BGTG"
73,78,72,76,23282900,"2024-10-14","BGTG"
77,77,75,76,11769600,"2024-10-15","BGTG"
76,77,75,75,15711000,"2024-10-16","BGTG"
75,89,75,84,206640200,"2024-10-17","BGTG"
85,86,80,80,41552600,"2024-10-18","BGTG"
80,88,78,85,93791400,"2024-10-21","BGTG"
86,92,84,84,92091300,"2024-10-22","BGTG"
84,87,81,86,44610000,"2024-10-23","BGTG"
87,88,83,84,38775400,"2024-10-24","BGTG"
84,85,82,83,21896000,"2024-10-25","BGTG"
83,84,81,82,8478500,"2024-10-28","BGTG"
82,86,81,83,32310900,"2024-10-29","BGTG"
84,87,82,85,58611800,"2024-10-30","BGTG"
86,91,84,86,110648300,"2024-10-31","BGTG"
87,87,84,87,22410700,"2024-11-01","BGTG"