diff --git "a/daily/us/nasdaq etfs/bscq.us.txt" "b/daily/us/nasdaq etfs/bscq.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nasdaq etfs/bscq.us.txt"
@@ -0,0 +1,2360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCQ.US,D,20160919,000000,17.6351,17.6351,17.5885,17.5885,3102.8553511658,0
+BSCQ.US,D,20160921,000000,17.6162,17.6162,17.6162,17.6162,10527.075839725,0
+BSCQ.US,D,20160922,000000,17.6351,17.6727,17.6351,17.6727,34413.302917847,0
+BSCQ.US,D,20160923,000000,17.6974,17.7004,17.6905,17.6954,8947.8629078229,0
+BSCQ.US,D,20160926,000000,17.6905,17.7272,17.6905,17.7222,12400.307302135,0
+BSCQ.US,D,20160927,000000,17.7272,17.7648,17.7272,17.7648,10413.914068533,0
+BSCQ.US,D,20160928,000000,17.7648,17.7717,17.7648,17.7717,2900.7807597516,0
+BSCQ.US,D,20160929,000000,17.7648,17.7884,17.7222,17.7677,14383.669416866,0
+BSCQ.US,D,20160930,000000,17.7182,17.7884,17.7182,17.7795,10351.270945195,0
+BSCQ.US,D,20161003,000000,17.737,17.7469,17.6707,17.735,64493.116222814,0
+BSCQ.US,D,20161004,000000,17.6727,17.7004,17.6727,17.7004,6261.2812149704,0
+BSCQ.US,D,20161005,000000,17.6627,17.6627,17.5797,17.5797,8422.4689701458,0
+BSCQ.US,D,20161006,000000,17.5885,17.6627,17.5797,17.6627,1702.4784326651,0
+BSCQ.US,D,20161011,000000,17.6074,17.645,17.6074,17.645,2617.8763317716,0
+BSCQ.US,D,20161012,000000,17.645,17.645,17.5885,17.6351,5008.4187482021,0
+BSCQ.US,D,20161013,000000,17.645,17.6806,17.6351,17.6351,2384.4801786881,0
+BSCQ.US,D,20161018,000000,17.6162,17.6351,17.6162,17.6351,354.64090793201,0
+BSCQ.US,D,20161019,000000,17.645,17.6727,17.645,17.6727,2498.6523228371,0
+BSCQ.US,D,20161020,000000,17.6538,17.6816,17.645,17.6816,2680.51945511,0
+BSCQ.US,D,20161024,000000,17.6538,17.6627,17.6538,17.6627,232.38578012639,0
+BSCQ.US,D,20161025,000000,17.6538,17.6627,17.645,17.645,2737.1003407059,0
+BSCQ.US,D,20161026,000000,17.6162,17.645,17.6162,17.645,797.1842631292,0
+BSCQ.US,D,20161027,000000,17.5708,17.5708,17.5459,17.5459,4009.1598936587,0
+BSCQ.US,D,20161028,000000,17.5539,17.5539,17.4896,17.4896,8022.3612791456,0
+BSCQ.US,D,20161031,000000,17.5371,17.5459,17.5371,17.5371,2264.2457967967,0
+BSCQ.US,D,20161101,000000,17.4876,17.5381,17.4876,17.5381,8025.3923980169,0
+BSCQ.US,D,20161102,000000,17.5579,17.5579,17.5332,17.5332,524.38356471997,0
+BSCQ.US,D,20161103,000000,17.5192,17.5282,17.5124,17.5282,4113.228308237,0
+BSCQ.US,D,20161107,000000,17.5718,17.5718,17.5242,17.5549,18784.854017868,0
+BSCQ.US,D,20161109,000000,17.3838,17.3838,17.2787,17.3035,10917.079801155,0
+BSCQ.US,D,20161110,000000,17.2857,17.2857,17.2669,17.2669,3404.9568653301,0
+BSCQ.US,D,20161111,000000,17.2402,17.2402,17.1808,17.1808,14103.796107757,0
+BSCQ.US,D,20161114,000000,16.9938,17.1501,16.9938,17.1501,2854.3036037262,0
+BSCQ.US,D,20161115,000000,17.1292,17.1788,17.1292,17.1788,12029.50042689,0
+BSCQ.US,D,20161116,000000,17.1372,17.1372,17.1036,17.1292,17576.447961212,0
+BSCQ.US,D,20161117,000000,17.1036,17.1272,17.0443,17.0769,182746.15674548,0
+BSCQ.US,D,20161118,000000,17.0114,17.0679,16.9362,16.9382,14410.949486708,0
+BSCQ.US,D,20161121,000000,16.9285,16.9551,16.9205,16.9382,3745.4525518632,0
+BSCQ.US,D,20161122,000000,17.0027,17.0027,16.9382,16.9551,7336.3180412942,0
+BSCQ.US,D,20161123,000000,16.8679,16.9205,16.8592,16.8759,3131.1457939639,0
+BSCQ.US,D,20161125,000000,16.9185,16.9185,16.9185,16.9185,997.23810862931,0
+BSCQ.US,D,20161128,000000,16.9106,16.9838,16.9106,16.9235,886.09708335149,0
+BSCQ.US,D,20161129,000000,16.9205,16.9948,16.9205,16.9948,26880.97252288,0
+BSCQ.US,D,20161130,000000,16.8582,16.8759,16.8503,16.8759,951.77132556111,0
+BSCQ.US,D,20161201,000000,16.8393,16.8483,16.8393,16.8393,1354.9101354326,0
+BSCQ.US,D,20161202,000000,16.8393,16.9362,16.8393,16.9106,13372.286086838,0
+BSCQ.US,D,20161205,000000,16.8483,16.9343,16.8483,16.9265,5619.6943872303,0
+BSCQ.US,D,20161206,000000,16.9185,16.9621,16.9017,16.9265,48191.758933427,0
+BSCQ.US,D,20161207,000000,16.9265,17.0363,16.9265,17.0363,7906.1683890824,0
+BSCQ.US,D,20161208,000000,16.8918,16.9898,16.8918,16.8918,2095.5135129658,0
+BSCQ.US,D,20161209,000000,16.9362,16.9532,16.8493,16.8928,48609.042964697,0
+BSCQ.US,D,20161212,000000,16.8493,16.8828,16.7928,16.8096,9435.8730460883,0
+BSCQ.US,D,20161213,000000,16.8483,16.8641,16.8176,16.8234,23881.175213335,0
+BSCQ.US,D,20161214,000000,16.9017,16.9185,16.7058,16.7058,11177.756024078,0
+BSCQ.US,D,20161215,000000,16.7671,16.7928,16.6403,16.7582,18062.437353563,0
+BSCQ.US,D,20161216,000000,16.7502,16.7582,16.6918,16.7166,4766.9396114621,0
+BSCQ.US,D,20161219,000000,16.8037,16.8176,16.7335,16.8176,3391.8220168881,0
+BSCQ.US,D,20161220,000000,16.6759,16.8037,16.6759,16.8037,916.40827206362,0
+BSCQ.US,D,20161221,000000,16.8096,16.8096,16.7492,16.8027,16006.328385922,0
+BSCQ.US,D,20161222,000000,16.8234,16.8234,16.78,16.8027,4907.381452495,0
+BSCQ.US,D,20161223,000000,16.7681,16.8393,16.7671,16.7948,6007.6776027456,0
+BSCQ.US,D,20161227,000000,16.8314,16.8314,16.8087,16.8087,1214.4682943997,0
+BSCQ.US,D,20161228,000000,16.8057,16.8779,16.7868,16.8513,35831.866549576,0
+BSCQ.US,D,20161229,000000,16.8343,16.8868,16.8343,16.8868,671.89801645237,0
+BSCQ.US,D,20161230,000000,16.8679,16.9402,16.8592,16.9402,5542.9060424928,0
+BSCQ.US,D,20170103,000000,16.9215,16.9957,16.9136,16.9957,57264.908087926,0
+BSCQ.US,D,20170104,000000,16.967,17.0056,16.9482,17.0056,13921.928975485,0
+BSCQ.US,D,20170105,000000,16.9957,17.1135,16.9848,17.0788,22660.644681194,0
+BSCQ.US,D,20170106,000000,17.0699,17.0699,16.9858,17.0007,26813.277534756,0
+BSCQ.US,D,20170109,000000,17.0512,17.0512,17.0512,17.0512,195.00198071475,0
+BSCQ.US,D,20170110,000000,17.0502,17.0788,17.0333,17.0343,30284.919015253,0
+BSCQ.US,D,20170111,000000,17.0512,17.0887,17.0333,17.0333,4437.5580274568,0
+BSCQ.US,D,20170112,000000,17.1225,17.1312,16.9868,17.0788,58642.046428414,0
+BSCQ.US,D,20170113,000000,16.9957,17.0502,16.9957,17.0413,4992.2527808891,0
+BSCQ.US,D,20170117,000000,17.1491,17.1491,17.0788,17.1312,20202.40727664,0
+BSCQ.US,D,20170118,000000,17.1205,17.1205,16.966,16.9759,18365.549240684,0
+BSCQ.US,D,20170119,000000,16.9402,16.9482,16.9057,16.9482,18382.725580954,0
+BSCQ.US,D,20170120,000000,16.8868,16.9571,16.8779,16.9571,7113.0256177815,0
+BSCQ.US,D,20170123,000000,16.9611,17.0234,16.9611,17.0234,9556.1074279797,0
+BSCQ.US,D,20170124,000000,17.0234,17.0234,16.9402,16.966,14990.903564067,0
+BSCQ.US,D,20170125,000000,16.9482,16.9482,16.8513,16.9057,3783.8467242318,0
+BSCQ.US,D,20170126,000000,16.8779,16.9225,16.8779,16.9225,1693.3850760514,0
+BSCQ.US,D,20170127,000000,16.966,16.966,16.9136,16.9136,5190.2858804749,0
+BSCQ.US,D,20170130,000000,16.9858,16.9858,16.8958,16.9571,5993.5323813466,0
+BSCQ.US,D,20170131,000000,16.9789,17.0046,16.971,16.971,1792.4016258444,0
+BSCQ.US,D,20170201,000000,17.0343,17.0502,16.9225,16.9362,42304.315712574,0
+BSCQ.US,D,20170202,000000,16.9412,17.0224,16.9412,16.9581,38856.923183045,0
+BSCQ.US,D,20170203,000000,17.0343,17.0343,16.9492,16.967,12471.03340913,0
+BSCQ.US,D,20170206,000000,17.0343,17.0609,16.9581,17.0512,10110.802181412,0
+BSCQ.US,D,20170207,000000,17.0798,17.1332,17.0561,17.0897,9324.7320208105,0
+BSCQ.US,D,20170208,000000,17.157,17.157,17.0609,17.1155,4847.7694480277,0
+BSCQ.US,D,20170209,000000,17.0798,17.0897,17.0561,17.0798,35016.495573217,0
+BSCQ.US,D,20170210,000000,17.0709,17.0798,17.0244,17.0609,5542.9060424928,0
+BSCQ.US,D,20170213,000000,17.0512,17.0512,16.967,17.0343,6731.1046400086,0
+BSCQ.US,D,20170214,000000,17.0343,17.0343,16.9492,16.972,16262.963117019,0
+BSCQ.US,D,20170215,000000,16.9818,16.9967,16.9275,16.969,42042.629116691,0
+BSCQ.US,D,20170216,000000,16.9967,16.9967,16.9828,16.9868,1202.3438189147,0
+BSCQ.US,D,20170217,000000,17.0997,17.0997,17.0798,17.0977,2811.8679395292,0
+BSCQ.US,D,20170221,000000,17.0609,17.0897,17.0512,17.0897,4442.6098922422,0
+BSCQ.US,D,20170222,000000,17.0897,17.0997,17.0323,17.0997,3754.5459084768,0
+BSCQ.US,D,20170223,000000,17.1511,17.1511,17.1076,17.1511,26462.678118653,0
+BSCQ.US,D,20170224,000000,17.2084,17.2164,17.1878,17.2084,6219.8559237306,0
+BSCQ.US,D,20170227,000000,17.2313,17.2313,17.1669,17.2074,6706.8556890389,0
+BSCQ.US,D,20170228,000000,17.1511,17.2353,17.0997,17.2353,62617.86401449,0
+BSCQ.US,D,20170301,000000,17.1689,17.1768,17.1085,17.1085,22099.887690019,0
+BSCQ.US,D,20170302,000000,17.0649,17.0917,17.0264,17.0818,3412.0294760296,0
+BSCQ.US,D,20170303,000000,17.0629,17.0639,17.0353,17.0639,4117.2698000652,0
+BSCQ.US,D,20170306,000000,17.0818,17.0818,17.0729,17.0818,6146.0986978644,0
+BSCQ.US,D,20170307,000000,16.9888,17.0353,16.9798,17.0164,38501.271902157,0
+BSCQ.US,D,20170308,000000,16.9422,16.969,16.8838,16.8838,49146.561377859,0
+BSCQ.US,D,20170309,000000,16.8699,16.8789,16.8353,16.8393,56595.030817389,0
+BSCQ.US,D,20170310,000000,16.8699,16.8699,16.8324,16.8699,8974.1326047067,0
+BSCQ.US,D,20170313,000000,16.8611,16.8611,16.8037,16.8057,2843.1895011985,0
+BSCQ.US,D,20170314,000000,16.8136,16.8284,16.7888,16.8185,12170.95264088,0
+BSCQ.US,D,20170315,000000,16.8205,16.9146,16.781,16.9146,133063.08732741,0
+BSCQ.US,D,20170316,000000,16.9502,16.9502,16.8699,16.9235,2090.4616481804,0
+BSCQ.US,D,20170317,000000,16.9323,16.9502,16.9195,16.9195,31454.930899541,0
+BSCQ.US,D,20170320,000000,16.965,16.9987,16.965,16.9987,2975.5483585748,0
+BSCQ.US,D,20170321,000000,17.0353,17.0433,17.0076,17.0114,8314.3590637392,0
+BSCQ.US,D,20170322,000000,17.1262,17.1262,17.0581,17.0729,3731.3073304641,0
+BSCQ.US,D,20170323,000000,17.0373,17.0629,17.0076,17.0353,8835.7115095879,0
+BSCQ.US,D,20170324,000000,17.0353,17.0808,16.9948,17.0629,2897.7496408804,0
+BSCQ.US,D,20170327,000000,17.0977,17.1085,17.0729,17.1006,4830.5931077576,0
+BSCQ.US,D,20170328,000000,17.1006,17.1006,17.0433,17.0629,3796.9815726737,0
+BSCQ.US,D,20170329,000000,17.1442,17.1442,17.0818,17.1006,14137.138415341,0
+BSCQ.US,D,20170330,000000,17.0818,17.0818,17.0541,17.0629,13009.56219525,0
+BSCQ.US,D,20170331,000000,17.0917,17.1006,17.0629,17.0848,5305.4683975811,0
+BSCQ.US,D,20170403,000000,17.1551,17.1788,17.1541,17.1788,16959.11008444,0
+BSCQ.US,D,20170404,000000,17.2214,17.2214,17.1472,17.1541,14666.573844846,0
+BSCQ.US,D,20170405,000000,17.1768,17.1768,17.1372,17.1709,11254.544368817,0
+BSCQ.US,D,20170406,000000,17.1551,17.1788,17.1551,17.1709,44858.538548049,0
+BSCQ.US,D,20170407,000000,17.2124,17.2124,17.1472,17.1472,7902.1268972541,0
+BSCQ.US,D,20170410,000000,17.1788,17.1878,17.1472,17.1472,24572.270315973,0
+BSCQ.US,D,20170411,000000,17.2054,17.2491,17.2025,17.2491,10580.625606449,0
+BSCQ.US,D,20170412,000000,17.2559,17.2946,17.2353,17.2767,2978.579477446,0
+BSCQ.US,D,20170413,000000,17.3402,17.3599,17.2609,17.3501,171649.23055795,0
+BSCQ.US,D,20170417,000000,17.3867,17.3867,17.2996,17.3134,11479.857538242,0
+BSCQ.US,D,20170418,000000,17.3867,17.4213,17.3778,17.4213,3933.3819218784,0
+BSCQ.US,D,20170419,000000,17.3599,17.3768,17.3302,17.3501,17093.489687732,0
+BSCQ.US,D,20170420,000000,17.3302,17.3402,17.3134,17.3144,15563.785030725,0
+BSCQ.US,D,20170421,000000,17.3867,17.3867,17.3204,17.3204,16028.556590979,0
+BSCQ.US,D,20170424,000000,17.3392,17.3392,17.2946,17.3134,8361.8465927216,0
+BSCQ.US,D,20170425,000000,17.2817,17.2946,17.2491,17.2491,13293.476996186,0
+BSCQ.US,D,20170426,000000,17.2669,17.2857,17.2531,17.2857,17321.833976029,0
+BSCQ.US,D,20170427,000000,17.2767,17.3134,17.2767,17.3035,4211.234485073,0
+BSCQ.US,D,20170428,000000,17.2857,17.3302,17.2847,17.3302,5199.3792370885,0
+BSCQ.US,D,20170501,000000,17.3134,17.3738,17.3134,17.3134,16444.830249292,0
+BSCQ.US,D,20170502,000000,17.2402,17.3412,17.2402,17.3412,13226.79238102,0
+BSCQ.US,D,20170503,000000,17.3312,17.3412,17.3095,17.3184,19160.712757899,0
+BSCQ.US,D,20170504,000000,17.2579,17.2679,17.2402,17.2679,8659.9066150576,0
+BSCQ.US,D,20170505,000000,17.2767,17.2777,17.2501,17.2777,10671.559172586,0
+BSCQ.US,D,20170508,000000,17.2956,17.2956,17.2402,17.2501,7265.5919342992,0
+BSCQ.US,D,20170509,000000,17.2313,17.2313,17.2064,17.2214,10396.737728262,0
+BSCQ.US,D,20170510,000000,17.2679,17.2679,17.2094,17.2313,14078.536783829,0
+BSCQ.US,D,20170511,000000,17.2679,17.2867,17.1976,17.2313,19425.430472651,0
+BSCQ.US,D,20170512,000000,17.3095,17.3698,17.3095,17.3698,5431.7650172149,0
+BSCQ.US,D,20170515,000000,17.3669,17.3965,17.3332,17.3965,5748.0117527782,0
+BSCQ.US,D,20170516,000000,17.3609,17.4233,17.3609,17.4233,10790.783181521,0
+BSCQ.US,D,20170517,000000,17.5252,17.5589,17.45,17.541,34774.006063521,0
+BSCQ.US,D,20170518,000000,17.5094,17.5609,17.5094,17.5172,46556.975488886,0
+BSCQ.US,D,20170519,000000,17.5202,17.5202,17.4411,17.45,4009.1598936587,0
+BSCQ.US,D,20170522,000000,17.5351,17.5529,17.4926,17.4926,7768.7576669207,0
+BSCQ.US,D,20170523,000000,17.5172,17.5351,17.4233,17.4579,4150.6121076486,0
+BSCQ.US,D,20170524,000000,17.45,17.5351,17.4411,17.5015,5157.9539458486,0
+BSCQ.US,D,20170525,000000,17.5172,17.5172,17.4886,17.5094,6511.853708324,0
+BSCQ.US,D,20170526,000000,17.4707,17.5172,17.4707,17.4975,12208.336440293,0
+BSCQ.US,D,20170530,000000,17.5084,17.5609,17.5084,17.5609,8770.0372673783,0
+BSCQ.US,D,20170531,000000,17.5787,17.5787,17.5787,17.5787,269.76957953802,0
+BSCQ.US,D,20170601,000000,17.5688,17.6124,17.5688,17.6044,2562.3058191326,0
+BSCQ.US,D,20170602,000000,17.6172,17.6558,17.5232,17.6509,12095.174669099,0
+BSCQ.US,D,20170605,000000,17.6222,17.6272,17.5768,17.6272,3722.2139738504,0
+BSCQ.US,D,20170606,000000,17.6687,17.6866,17.642,17.6538,8408.3237487468,0
+BSCQ.US,D,20170607,000000,17.6964,17.6964,17.6044,17.6222,4441.5995192852,0
+BSCQ.US,D,20170608,000000,17.5519,17.6222,17.5509,17.6222,14194.729673894,0
+BSCQ.US,D,20170609,000000,17.5678,17.6222,17.5629,17.6222,19393.098538025,0
+BSCQ.US,D,20170612,000000,17.6044,17.6222,17.5768,17.6044,21153.168229243,0
+BSCQ.US,D,20170613,000000,17.6124,17.6124,17.5777,17.5954,12535.697278383,0
+BSCQ.US,D,20170614,000000,17.7064,17.7064,17.6588,17.6588,855.78589463934,0
+BSCQ.US,D,20170615,000000,17.6787,17.6787,17.641,17.6787,3833.3549991283,0
+BSCQ.US,D,20170616,000000,17.6964,17.6964,17.6044,17.6866,8306.2760800827,0
+BSCQ.US,D,20170619,000000,17.734,17.734,17.5768,17.6588,17245.045631292,0
+BSCQ.US,D,20170620,000000,17.6509,17.6687,17.6124,17.6162,10511.920245369,0
+BSCQ.US,D,20170621,000000,17.6787,17.6866,17.6222,17.6866,9548.0244443232,0
+BSCQ.US,D,20170622,000000,17.6598,17.7242,17.6598,17.7152,20505.519163761,0
+BSCQ.US,D,20170623,000000,17.7232,17.7242,17.6886,17.7064,4536.57457725,0
+BSCQ.US,D,20170626,000000,17.7529,17.7529,17.6866,17.7242,12528.624667682,0
+BSCQ.US,D,20170627,000000,17.7064,17.7064,17.641,17.6548,26838.536858683,0
+BSCQ.US,D,20170628,000000,17.6509,17.6787,17.6242,17.6687,13148.993663325,0
+BSCQ.US,D,20170629,000000,17.6124,17.6222,17.5855,17.6222,9396.4685007625,0
+BSCQ.US,D,20170630,000000,17.5332,17.6044,17.5332,17.5806,5271.1157170405,0
+BSCQ.US,D,20170703,000000,17.5658,17.5658,17.54,17.54,400.10769100021,0
+BSCQ.US,D,20170705,000000,17.54,17.5835,17.4777,17.5569,9600.5638380908,0
+BSCQ.US,D,20170706,000000,17.54,17.54,17.4886,17.4886,11004.982248421,0
+BSCQ.US,D,20170707,000000,17.5302,17.5302,17.5024,17.5024,5612.6217765308,0
+BSCQ.US,D,20170710,000000,17.54,17.5569,17.4886,17.5569,4964.972711048,0
+BSCQ.US,D,20170711,000000,17.5064,17.5658,17.4965,17.5658,15437.488411092,0
+BSCQ.US,D,20170712,000000,17.6489,17.6667,17.5934,17.6391,6047.0821480713,0
+BSCQ.US,D,20170713,000000,17.6202,17.6202,17.5924,17.6172,7574.766059163,0
+BSCQ.US,D,20170714,000000,17.6568,17.6568,17.6292,17.644,25148.182901504,0
+BSCQ.US,D,20170717,000000,17.6479,17.6667,17.6212,17.6667,13582.443661909,0
+BSCQ.US,D,20170718,000000,17.7232,17.7509,17.7044,17.732,17615.852506537,0
+BSCQ.US,D,20170719,000000,17.7419,17.7509,17.7132,17.732,4906.3710795379,0
+BSCQ.US,D,20170720,000000,17.7697,17.7785,17.7449,17.7509,8428.5312078882,0
+BSCQ.US,D,20170721,000000,17.7044,17.8331,17.7044,17.8092,4072.8133899541,0
+BSCQ.US,D,20170724,000000,17.8242,17.8242,17.7608,17.7785,17753.263228698,0
+BSCQ.US,D,20170725,000000,17.7232,17.732,17.6697,17.6944,10095.646587056,0
+BSCQ.US,D,20170726,000000,17.6806,17.7697,17.6767,17.7697,4495.14928601,0
+BSCQ.US,D,20170727,000000,17.6846,17.7509,17.6846,17.7419,2477.4344907387,0
+BSCQ.US,D,20170728,000000,17.7132,17.7608,17.7132,17.7509,21569.441887556,0
+BSCQ.US,D,20170731,000000,17.7884,17.7884,17.7509,17.7697,5173.1095402047,0
+BSCQ.US,D,20170801,000000,17.7934,17.837,17.7677,17.8222,12379.089470038,0
+BSCQ.US,D,20170802,000000,17.8222,17.8478,17.7766,17.7934,13117.672101656,0
+BSCQ.US,D,20170803,000000,17.84,17.84,17.7964,17.8222,1887.376683809,0
+BSCQ.US,D,20170804,000000,17.7589,17.7934,17.7499,17.7589,10333.084231967,0
+BSCQ.US,D,20170807,000000,17.7589,17.8024,17.7589,17.7628,17700.723834931,0
+BSCQ.US,D,20170808,000000,17.7677,17.7677,17.6924,17.6924,20581.297135541,0
+BSCQ.US,D,20170809,000000,17.7399,17.7934,17.7074,17.73,15252.590159948,0
+BSCQ.US,D,20170810,000000,17.7399,17.7766,17.7112,17.7499,18238.242248093,0
+BSCQ.US,D,20170811,000000,17.7419,17.8122,17.734,17.7864,16645.894467749,0
+BSCQ.US,D,20170814,000000,17.7589,17.7766,17.7399,17.7499,6820.0174602308,0
+BSCQ.US,D,20170815,000000,17.7112,17.7212,17.6924,17.7212,25980.73021813,0
+BSCQ.US,D,20170816,000000,17.73,17.7677,17.7212,17.7677,17195.537356396,0
+BSCQ.US,D,20170817,000000,17.8222,17.8222,17.7499,17.7864,16582.240971452,0
+BSCQ.US,D,20170818,000000,17.84,17.8577,17.7677,17.7864,24603.591877641,0
+BSCQ.US,D,20170821,000000,17.7864,17.8122,17.7687,17.7924,14124.003566899,0
+BSCQ.US,D,20170822,000000,17.7677,17.8024,17.7152,17.7766,19013.198306166,0
+BSCQ.US,D,20170823,000000,17.84,17.8478,17.7795,17.8222,12343.726416539,0
+BSCQ.US,D,20170824,000000,17.8478,17.8577,17.8024,17.8082,13042.904502834,0
+BSCQ.US,D,20170825,000000,17.7924,17.8577,17.7399,17.8478,18773.739915341,0
+BSCQ.US,D,20170828,000000,17.84,17.8478,17.8024,17.8478,5102.3834332097,0
+BSCQ.US,D,20170829,000000,17.8577,17.9349,17.8577,17.8834,5730.835412508,0
+BSCQ.US,D,20170830,000000,17.8834,17.8914,17.8657,17.8746,20107.432218675,0
+BSCQ.US,D,20170831,000000,17.8746,17.8746,17.8577,17.8746,2418.8328592285,0
+BSCQ.US,D,20170901,000000,17.9509,17.9607,17.8567,17.8607,16246.797149706,0
+BSCQ.US,D,20170905,000000,17.9607,17.9687,17.9004,17.9687,17275.356820004,0
+BSCQ.US,D,20170906,000000,17.9439,17.9687,17.9122,17.9122,4577.9998684897,0
+BSCQ.US,D,20170907,000000,17.9864,17.9864,17.9171,17.9607,7186.7828436477,0
+BSCQ.US,D,20170908,000000,18.0152,18.0152,17.925,17.9409,3822.2408966005,0
+BSCQ.US,D,20170911,000000,17.9339,17.9509,17.8567,17.9004,24853.153998038,0
+BSCQ.US,D,20170912,000000,17.8567,17.8825,17.8291,17.8825,10097.66733297,0
+BSCQ.US,D,20170913,000000,17.8904,17.9004,17.7667,17.8063,6294.6235225538,0
+BSCQ.US,D,20170914,000000,17.839,17.8737,17.8112,17.8647,26457.626253867,0
+BSCQ.US,D,20170915,000000,17.8737,17.8825,17.7994,17.8647,29939.371463935,0
+BSCQ.US,D,20170918,000000,17.8647,17.8825,17.8063,17.8518,15430.415800392,0
+BSCQ.US,D,20170919,000000,17.8904,17.8904,17.8102,17.8567,16136.666497385,0
+BSCQ.US,D,20170920,000000,17.9004,17.9004,17.7766,17.8212,16575.168360754,0
+BSCQ.US,D,20170921,000000,17.8212,17.8737,17.7924,17.8301,15504.173026258,0
+BSCQ.US,D,20170922,000000,17.8567,17.8737,17.7727,17.8301,38156.734723796,0
+BSCQ.US,D,20170925,000000,17.8647,17.9082,17.8468,17.9004,16242.755657877,0
+BSCQ.US,D,20170926,000000,17.8894,17.9082,17.8567,17.9004,36431.017713118,0
+BSCQ.US,D,20170927,000000,17.8212,17.8567,17.8212,17.8567,24874.371830136,0
+BSCQ.US,D,20170928,000000,17.8212,17.8737,17.7103,17.8647,28856.251653953,0
+BSCQ.US,D,20170929,000000,17.8242,17.8468,17.8242,17.8301,2376.3971950316,0
+BSCQ.US,D,20171002,000000,17.8301,17.8567,17.8014,17.839,7923.3447293526,0
+BSCQ.US,D,20171003,000000,17.8607,17.8954,17.838,17.8954,12779.197161037,0
+BSCQ.US,D,20171004,000000,17.8954,17.8954,17.8637,17.8954,11428.328517432,0
+BSCQ.US,D,20171005,000000,17.8864,17.8864,17.8063,17.8697,22196.883493898,0
+BSCQ.US,D,20171006,000000,17.8152,17.8954,17.7974,17.8518,21180.448299083,0
+BSCQ.US,D,20171009,000000,17.8954,17.8954,17.8281,17.8864,23091.063560906,0
+BSCQ.US,D,20171010,000000,17.7894,17.9211,17.7894,17.9053,13521.821284483,0
+BSCQ.US,D,20171011,000000,17.9122,17.9122,17.8242,17.9122,8602.3153565044,0
+BSCQ.US,D,20171012,000000,17.9053,17.9211,17.835,17.9122,19558.799702985,0
+BSCQ.US,D,20171013,000000,17.9725,17.9725,17.9024,17.9359,4748.7528982348,0
+BSCQ.US,D,20171016,000000,17.929,17.929,17.8914,17.9122,4936.6822682501,0
+BSCQ.US,D,20171017,000000,17.9053,17.9459,17.8825,17.9379,6133.9742223794,0
+BSCQ.US,D,20171018,000000,17.8954,17.9053,17.8786,17.8954,8444.6971752014,0
+BSCQ.US,D,20171019,000000,17.9379,17.9647,17.8864,17.9211,13192.439700479,0
+BSCQ.US,D,20171020,000000,17.8528,17.8954,17.8528,17.8954,5218.576323273,0
+BSCQ.US,D,20171023,000000,17.9053,17.9053,17.8697,17.9053,9822.8458886465,0
+BSCQ.US,D,20171024,000000,17.8954,17.8954,17.8607,17.8607,7436.3449640443,0
+BSCQ.US,D,20171025,000000,17.8242,17.8518,17.7766,17.8242,45049.499036935,0
+BSCQ.US,D,20171026,000000,17.8697,17.8697,17.7984,17.8152,20203.417649596,0
+BSCQ.US,D,20171027,000000,17.7766,17.8864,17.7766,17.8786,14421.053216277,0
+BSCQ.US,D,20171030,000000,17.8954,17.9211,17.8438,17.9211,26371.744552516,0
+BSCQ.US,D,20171031,000000,17.8438,17.9122,17.8438,17.9053,15759.797384398,0
+BSCQ.US,D,20171101,000000,17.8864,17.9379,17.8697,17.9053,14785.797853781,0
+BSCQ.US,D,20171102,000000,17.8498,17.9191,17.8498,17.9102,4242.5560467421,0
+BSCQ.US,D,20171103,000000,17.9439,17.9637,17.8746,17.9539,21459.311235235,0
+BSCQ.US,D,20171106,000000,17.9705,17.9705,17.9132,17.9439,8800.3484560905,0
+BSCQ.US,D,20171107,000000,17.9102,17.9359,17.8677,17.928,23089.042814992,0
+BSCQ.US,D,20171108,000000,17.9034,17.9034,17.8677,17.8766,52455.532812268,0
+BSCQ.US,D,20171109,000000,17.8498,17.8854,17.837,17.8667,12848.912895075,0
+BSCQ.US,D,20171110,000000,17.8034,17.8034,17.7212,17.7677,26694.053525822,0
+BSCQ.US,D,20171113,000000,17.8498,17.8498,17.7519,17.7864,14681.729439202,0
+BSCQ.US,D,20171114,000000,17.8132,17.8321,17.7864,17.7944,19944.762172587,0
+BSCQ.US,D,20171115,000000,17.8677,17.8677,17.7894,17.8321,6732.1150129656,0
+BSCQ.US,D,20171116,000000,17.8587,17.8587,17.7904,17.8321,4902.3295877097,0
+BSCQ.US,D,20171117,000000,17.8014,17.8418,17.8014,17.8409,5991.5116354325,0
+BSCQ.US,D,20171120,000000,17.8321,17.8321,17.7924,17.8321,20486.322077576,0
+BSCQ.US,D,20171121,000000,17.8321,17.8677,17.8242,17.8677,21877.605639463,0
+BSCQ.US,D,20171122,000000,17.8766,17.9359,17.8697,17.9359,14639.293775005,0
+BSCQ.US,D,20171124,000000,17.8825,17.9359,17.8825,17.9359,1402.3976644149,0
+BSCQ.US,D,20171127,000000,17.928,17.9539,17.8587,17.9034,17584.530944868,0
+BSCQ.US,D,20171128,000000,17.9102,17.9539,17.8795,17.8854,39121.640897798,0
+BSCQ.US,D,20171129,000000,17.8587,17.8854,17.8418,17.8766,16607.50029538,0
+BSCQ.US,D,20171130,000000,17.8677,17.8677,17.7944,17.8132,34378.950237305,0
+BSCQ.US,D,20171201,000000,17.8498,17.9191,17.8082,17.8934,78657.534707996,0
+BSCQ.US,D,20171204,000000,17.8727,17.8904,17.8468,17.8746,13572.339932337,0
+BSCQ.US,D,20171205,000000,17.8281,17.9162,17.8281,17.8854,6130.9431035082,0
+BSCQ.US,D,20171206,000000,17.9597,17.9765,17.9211,17.9499,18073.551456091,0
+BSCQ.US,D,20171207,000000,17.9755,17.9755,17.9122,17.924,7698.0315599257,0
+BSCQ.US,D,20171208,000000,17.9399,17.9499,17.8727,17.924,13282.362893659,0
+BSCQ.US,D,20171211,000000,17.8994,17.9587,17.8825,17.9112,22568.7007421,0
+BSCQ.US,D,20171212,000000,17.8192,17.924,17.8192,17.924,6817.9967143167,0
+BSCQ.US,D,20171213,000000,17.9329,17.9548,17.9034,17.9389,10187.590526149,0
+BSCQ.US,D,20171214,000000,17.8727,17.9687,17.8727,17.9677,20459.042007735,0
+BSCQ.US,D,20171215,000000,17.9597,17.9687,17.9072,17.9389,26162.597350402,0
+BSCQ.US,D,20171218,000000,17.9687,17.9765,17.9162,17.9369,18132.1530876,0
+BSCQ.US,D,20171219,000000,17.8994,17.924,17.8468,17.8647,27242.686041511,0
+BSCQ.US,D,20171220,000000,17.8647,17.8647,17.8014,17.8468,4048.5644389844,0
+BSCQ.US,D,20171221,000000,17.8468,17.8558,17.8321,17.8558,16424.62279015,0
+BSCQ.US,D,20171222,000000,17.8647,17.8727,17.8014,17.8727,11068.635744715,0
+BSCQ.US,D,20171226,000000,17.8142,17.8825,17.8142,17.8727,6031.9265537153,0
+BSCQ.US,D,20171227,000000,17.9072,17.9399,17.8825,17.9399,68486.11014916,0
+BSCQ.US,D,20171228,000000,17.9509,18.0261,17.8737,17.925,92173.293754738,0
+BSCQ.US,D,20171229,000000,17.9339,17.9409,17.9004,17.9409,22024.109718238,0
+BSCQ.US,D,20180102,000000,17.9339,17.9339,17.8102,17.8904,29299.805382109,0
+BSCQ.US,D,20180103,000000,17.9339,17.9339,17.8538,17.9171,36993.795450206,0
+BSCQ.US,D,20180104,000000,17.8825,17.9122,17.8468,17.9024,9278.2548647851,0
+BSCQ.US,D,20180105,000000,17.9004,17.9072,17.8468,17.8825,17950.285955328,0
+BSCQ.US,D,20180108,000000,17.925,17.925,17.8468,17.9082,22692.97661582,0
+BSCQ.US,D,20180109,000000,17.8825,17.8904,17.7894,17.8242,35515.619814011,0
+BSCQ.US,D,20180110,000000,17.7835,17.8202,17.7658,17.8014,65427.711208106,0
+BSCQ.US,D,20180111,000000,17.8468,17.9004,17.7658,17.8558,266987.01241425,0
+BSCQ.US,D,20180112,000000,17.8102,17.8311,17.7835,17.8291,44770.636100784,0
+BSCQ.US,D,20180116,000000,17.8558,17.8607,17.8142,17.839,20455.000515907,0
+BSCQ.US,D,20180117,000000,17.8291,17.8468,17.7924,17.8014,20814.693288624,0
+BSCQ.US,D,20180118,000000,17.7658,17.7658,17.7182,17.7272,57436.671490629,0
+BSCQ.US,D,20180119,000000,17.7094,17.737,17.6806,17.6994,11288.897049357,0
+BSCQ.US,D,20180122,000000,17.7094,17.7272,17.6806,17.6895,16671.153791676,0
+BSCQ.US,D,20180123,000000,17.7074,17.737,17.6944,17.7014,14013.872914578,0
+BSCQ.US,D,20180124,000000,17.7182,17.737,17.6994,17.7182,23444.694095881,0
+BSCQ.US,D,20180125,000000,17.6994,17.7835,17.6994,17.7835,19969.011123555,0
+BSCQ.US,D,20180126,000000,17.7658,17.7747,17.7272,17.7658,64788.145126279,0
+BSCQ.US,D,20180129,000000,17.6994,17.7182,17.6519,17.6934,32562.299660492,0
+BSCQ.US,D,20180130,000000,17.6905,17.7182,17.6519,17.6777,39186.304767051,0
+BSCQ.US,D,20180131,000000,17.6994,17.6994,17.6489,17.6806,14520.069766071,0
+BSCQ.US,D,20180201,000000,17.6895,17.6895,17.6133,17.6133,15188.936663653,0
+BSCQ.US,D,20180202,000000,17.6152,17.6152,17.5342,17.5529,33281.685205926,0
+BSCQ.US,D,20180205,000000,17.5342,17.6252,17.4727,17.6252,33971.769935606,0
+BSCQ.US,D,20180206,000000,17.5885,17.6152,17.5312,17.5342,29164.415405861,0
+BSCQ.US,D,20180207,000000,17.5885,17.5885,17.5084,17.5084,16527.680831772,0
+BSCQ.US,D,20180208,000000,17.4995,17.5232,17.4529,17.4906,10903.944952713,0
+BSCQ.US,D,20180209,000000,17.4004,17.4727,17.3818,17.4282,31650.943253214,0
+BSCQ.US,D,20180212,000000,17.4104,17.4382,17.3441,17.4302,20155.930120615,0
+BSCQ.US,D,20180213,000000,17.4639,17.4727,17.4302,17.4302,10975.681432665,0
+BSCQ.US,D,20180214,000000,17.4004,17.4004,17.3075,17.3539,11382.861734365,0
+BSCQ.US,D,20180215,000000,17.3728,17.3818,17.3539,17.3728,40834.223060033,0
+BSCQ.US,D,20180216,000000,17.4203,17.4471,17.3728,17.3985,22149.395964915,0
+BSCQ.US,D,20180220,000000,17.3915,17.4203,17.3915,17.3915,15193.988528437,0
+BSCQ.US,D,20180221,000000,17.3728,17.4203,17.2599,17.2837,19046.54061375,0
+BSCQ.US,D,20180222,000000,17.3728,17.3728,17.3312,17.3312,8484.1017205271,0
+BSCQ.US,D,20180223,000000,17.4104,17.4382,17.3818,17.4004,22227.19468261,0
+BSCQ.US,D,20180226,000000,17.4382,17.4639,17.3649,17.3649,14519.059393114,0
+BSCQ.US,D,20180227,000000,17.3945,17.3945,17.2986,17.3629,11539.46954271,0
+BSCQ.US,D,20180228,000000,17.3818,17.3818,17.2787,17.3154,88082.293651556,0
+BSCQ.US,D,20180301,000000,17.4203,17.4282,17.3519,17.4024,17750.232109827,0
+BSCQ.US,D,20180302,000000,17.3589,17.3955,17.3292,17.3392,34500.194992155,0
+BSCQ.US,D,20180305,000000,17.3867,17.3867,17.2649,17.3125,17566.344231641,0
+BSCQ.US,D,20180306,000000,17.3342,17.3768,17.2837,17.3125,28013.600607757,0
+BSCQ.US,D,20180307,000000,17.3125,17.4332,17.2936,17.2936,9658.155096644,0
+BSCQ.US,D,20180308,000000,17.3569,17.3768,17.3412,17.3669,9396.4685007625,0
+BSCQ.US,D,20180309,000000,17.3768,17.3768,17.255,17.3194,24821.832436369,0
+BSCQ.US,D,20180312,000000,17.2966,17.3392,17.2837,17.2837,4831.6034807147,0
+BSCQ.US,D,20180313,000000,17.3491,17.3491,17.3125,17.3332,9819.8147697753,0
+BSCQ.US,D,20180314,000000,17.3025,17.3808,17.3025,17.3679,12402.32804805,0
+BSCQ.US,D,20180315,000000,17.3679,17.4054,17.3589,17.3589,9245.9229301589,0
+BSCQ.US,D,20180316,000000,17.3392,17.3491,17.3035,17.3242,3961.6723646764,0
+BSCQ.US,D,20180319,000000,17.3292,17.3589,17.3292,17.3392,5730.835412508,0
+BSCQ.US,D,20180320,000000,17.2531,17.3342,17.2531,17.2936,15322.305893985,0
+BSCQ.US,D,20180321,000000,17.2104,17.2837,17.1659,17.2738,10642.258356832,0
+BSCQ.US,D,20180322,000000,17.3105,17.3599,17.3025,17.3115,8716.4875006535,0
+BSCQ.US,D,20180323,000000,17.2936,17.3194,17.2936,17.3125,6844.2664112006,0
+BSCQ.US,D,20180326,000000,17.2293,17.3025,17.2293,17.255,3736.3591952494,0
+BSCQ.US,D,20180327,000000,17.3125,17.3679,17.3125,17.3194,4290.0435757246,0
+BSCQ.US,D,20180328,000000,17.4054,17.4054,17.3491,17.3491,7133.2330769229,0
+BSCQ.US,D,20180329,000000,17.3392,17.4332,17.3392,17.4054,10567.490758007,0
+BSCQ.US,D,20180402,000000,17.4519,17.4569,17.3905,17.4233,8495.215823055,0
+BSCQ.US,D,20180403,000000,17.4223,17.4451,17.4174,17.4174,7353.4943815644,0
+BSCQ.US,D,20180404,000000,17.3915,17.4342,17.3798,17.3994,6222.8870426018,0
+BSCQ.US,D,20180405,000000,17.3975,17.3975,17.3509,17.3698,34342.576810851,0
+BSCQ.US,D,20180406,000000,17.4697,17.4697,17.3915,17.4451,7471.7080175419,0
+BSCQ.US,D,20180409,000000,17.3412,17.3886,17.3412,17.3698,16852.010550991,0
+BSCQ.US,D,20180410,000000,17.4174,17.4619,17.3698,17.4352,16771.180714425,0
+BSCQ.US,D,20180411,000000,17.4352,17.4619,17.4262,17.449,9581.3667519065,0
+BSCQ.US,D,20180412,000000,17.4174,17.4262,17.3509,17.3994,16339.751461757,0
+BSCQ.US,D,20180413,000000,17.4352,17.4352,17.3975,17.4233,30497.097336238,0
+BSCQ.US,D,20180416,000000,17.3698,17.4352,17.2569,17.3975,30143.466801263,0
+BSCQ.US,D,20180417,000000,17.4697,17.4697,17.3886,17.4401,10329.042740139,0
+BSCQ.US,D,20180418,000000,17.3886,17.4421,17.3698,17.3867,8519.4647740246,0
+BSCQ.US,D,20180419,000000,17.2857,17.3134,17.2679,17.2857,7396.9404187185,0
+BSCQ.US,D,20180420,000000,17.2303,17.2767,17.2303,17.2767,3693.9235310524,0
+BSCQ.US,D,20180423,000000,17.2767,17.2767,17.1778,17.2263,19667.919982349,0
+BSCQ.US,D,20180424,000000,17.2669,17.2669,17.1679,17.1778,20969.280351056,0
+BSCQ.US,D,20180425,000000,17.1778,17.1778,17.1006,17.1778,4317.3236455654,0
+BSCQ.US,D,20180426,000000,17.2054,17.2164,17.1788,17.2015,2927.0504566353,0
+BSCQ.US,D,20180427,000000,17.2402,17.2491,17.2164,17.2491,4432.5061626715,0
+BSCQ.US,D,20180430,000000,17.1778,17.2481,17.1778,17.2422,2868.4488251252,0
+BSCQ.US,D,20180501,000000,17.2669,17.2669,17.1778,17.2074,15587.023608738,0
+BSCQ.US,D,20180502,000000,17.2025,17.2224,17.1679,17.2054,10369.457658421,0
+BSCQ.US,D,20180503,000000,17.2005,17.2501,17.1501,17.2402,27065.870774024,0
+BSCQ.US,D,20180504,000000,17.2402,17.2402,17.2015,17.2273,3385.7597791458,0
+BSCQ.US,D,20180507,000000,17.1966,17.2194,17.1788,17.2134,9539.9414606667,0
+BSCQ.US,D,20180508,000000,17.1412,17.1868,17.1412,17.1868,9553.0763091086,0
+BSCQ.US,D,20180509,000000,17.2054,17.2054,17.1629,17.1868,9233.798454674,0
+BSCQ.US,D,20180510,000000,17.1868,17.2313,17.1858,17.2224,17412.767542165,0
+BSCQ.US,D,20180511,000000,17.2224,17.2402,17.2134,17.2402,8903.4064977117,0
+BSCQ.US,D,20180514,000000,17.2224,17.2402,17.1629,17.2363,42543.774103398,0
+BSCQ.US,D,20180515,000000,17.158,17.1679,17.1235,17.1412,7467.6665257135,0
+BSCQ.US,D,20180516,000000,17.1235,17.1322,17.1056,17.1095,4243.5664196992,0
+BSCQ.US,D,20180517,000000,17.0689,17.1056,17.0689,17.1006,8003.1641929613,0
+BSCQ.US,D,20180518,000000,17.1679,17.1679,17.0877,17.1412,13659.232006646,0
+BSCQ.US,D,20180521,000000,17.1561,17.1966,17.1322,17.158,10378.551015035,0
+BSCQ.US,D,20180522,000000,17.1778,17.1778,17.1145,17.1679,5816.7171138591,0
+BSCQ.US,D,20180523,000000,17.1709,17.2313,17.1709,17.2224,8623.5331886031,0
+BSCQ.US,D,20180524,000000,17.2579,17.2867,17.2313,17.2787,12039.60415646,0
+BSCQ.US,D,20180525,000000,17.3519,17.3519,17.3144,17.3372,9134.781904881,0
+BSCQ.US,D,20180529,000000,17.3985,17.4707,17.3222,17.4014,28393.500839616,0
+BSCQ.US,D,20180530,000000,17.4619,17.4619,17.3222,17.3272,6699.7830783393,0
+BSCQ.US,D,20180531,000000,17.3519,17.3609,17.2877,17.3412,8782.1617428632,0
+BSCQ.US,D,20180601,000000,17.3896,17.3896,17.2966,17.3222,5215.5452044018,0
+BSCQ.US,D,20180604,000000,17.3222,17.3421,17.2679,17.2679,13405.628394421,0
+BSCQ.US,D,20180605,000000,17.3519,17.3519,17.2797,17.3055,12917.618256155,0
+BSCQ.US,D,20180606,000000,17.2224,17.2867,17.1966,17.1966,32996.760032032,0
+BSCQ.US,D,20180607,000000,17.2777,17.2867,17.1868,17.2728,12343.726416539,0
+BSCQ.US,D,20180608,000000,17.3045,17.3134,17.2777,17.3134,8398.2200191762,0
+BSCQ.US,D,20180611,000000,17.2501,17.2579,17.2313,17.2511,5086.2174658966,0
+BSCQ.US,D,20180612,000000,17.2402,17.2579,17.2174,17.2501,7270.6437990846,0
+BSCQ.US,D,20180613,000000,17.2867,17.2867,17.1966,17.2353,56848.634429613,0
+BSCQ.US,D,20180614,000000,17.2134,17.2966,17.2134,17.2867,23135.519971017,0
+BSCQ.US,D,20180615,000000,17.2827,17.3055,17.2709,17.2709,5959.1797008062,0
+BSCQ.US,D,20180618,000000,17.3609,17.3609,17.2501,17.3144,10970.629567881,0
+BSCQ.US,D,20180619,000000,17.2996,17.3312,17.2867,17.2966,2038.9326273698,0
+BSCQ.US,D,20180620,000000,17.2966,17.3055,17.2679,17.2777,8805.4003208759,0
+BSCQ.US,D,20180621,000000,17.2679,17.2867,17.2313,17.2679,17444.089103835,0
+BSCQ.US,D,20180622,000000,17.2777,17.2867,17.2224,17.2451,6854.3701407713,0
+BSCQ.US,D,20180625,000000,17.2224,17.2877,17.2224,17.2579,8526.5373847241,0
+BSCQ.US,D,20180626,000000,17.3055,17.3055,17.2134,17.2224,7452.5109313575,0
+BSCQ.US,D,20180627,000000,17.3055,17.3222,17.2777,17.3144,17147.039454457,0
+BSCQ.US,D,20180628,000000,17.3222,17.3322,17.2966,17.2966,7644.4817932009,0
+BSCQ.US,D,20180629,000000,17.3125,17.3312,17.2679,17.2679,23513.399456962,0
+BSCQ.US,D,20180702,000000,17.2847,17.2966,17.2748,17.2817,4966.9934569622,0
+BSCQ.US,D,20180703,000000,17.3421,17.3421,17.3252,17.3352,2323.8578012639,0
+BSCQ.US,D,20180705,000000,17.3372,17.3569,17.3144,17.3471,10880.706374701,0
+BSCQ.US,D,20180706,000000,17.3332,17.4183,17.3332,17.3985,9388.385517106,0
+BSCQ.US,D,20180709,000000,17.3519,17.3778,17.3471,17.3519,11181.797515908,0
+BSCQ.US,D,20180710,000000,17.3768,17.3985,17.3519,17.3659,15673.915683046,0
+BSCQ.US,D,20180711,000000,17.3896,17.3985,17.3609,17.3609,9421.7278246893,0
+BSCQ.US,D,20180712,000000,17.4717,17.4717,17.3708,17.4362,11995.14774635,0
+BSCQ.US,D,20180713,000000,17.4362,17.4717,17.4183,17.4183,14288.694358902,0
+BSCQ.US,D,20180716,000000,17.4362,17.4362,17.3994,17.4292,8931.6969405098,0
+BSCQ.US,D,20180717,000000,17.4461,17.4461,17.4183,17.4362,12342.716043582,0
+BSCQ.US,D,20180718,000000,17.4461,17.4717,17.4352,17.4411,4721.4728283938,0
+BSCQ.US,D,20180719,000000,17.4461,17.4549,17.4411,17.4549,5316.582500109,0
+BSCQ.US,D,20180720,000000,17.4906,17.4906,17.3985,17.3985,11637.475719546,0
+BSCQ.US,D,20180723,000000,17.3798,17.3798,17.3144,17.3609,6336.0488137937,0
+BSCQ.US,D,20180724,000000,17.3609,17.3609,17.3322,17.3519,12244.709866747,0
+BSCQ.US,D,20180725,000000,17.3798,17.4362,17.3798,17.4362,4876.0598908258,0
+BSCQ.US,D,20180726,000000,17.4183,17.4461,17.3985,17.4272,12435.670355633,0
+BSCQ.US,D,20180727,000000,17.4461,17.4461,17.4084,17.4272,4646.7052295706,0
+BSCQ.US,D,20180730,000000,17.4084,17.4362,17.3798,17.4362,11326.28084877,0
+BSCQ.US,D,20180731,000000,17.4352,17.4461,17.4084,17.4461,5110.4664168663,0
+BSCQ.US,D,20180801,000000,17.3798,17.4044,17.3798,17.3828,6318.8724735236,0
+BSCQ.US,D,20180802,000000,17.4272,17.4352,17.3935,17.3975,10144.144488995,0
+BSCQ.US,D,20180803,000000,17.5005,17.5005,17.4441,17.4867,7322.1728198953,0
+BSCQ.US,D,20180806,000000,17.5449,17.5449,17.4916,17.5094,17116.728265743,0
+BSCQ.US,D,20180807,000000,17.5094,17.5094,17.4827,17.4886,5428.7338983438,0
+BSCQ.US,D,20180808,000000,17.4629,17.4876,17.4362,17.4717,8831.6700177596,0
+BSCQ.US,D,20180809,000000,17.4817,17.5005,17.4549,17.4777,11106.019544127,0
+BSCQ.US,D,20180810,000000,17.5826,17.5826,17.4629,17.5094,32026.801993244,0
+BSCQ.US,D,20180813,000000,17.4847,17.5172,17.4717,17.5054,5729.825039551,0
+BSCQ.US,D,20180814,000000,17.5549,17.5549,17.4916,17.5172,6177.4202595335,0
+BSCQ.US,D,20180815,000000,17.5639,17.5639,17.5005,17.5351,10346.219080409,0
+BSCQ.US,D,20180816,000000,17.6014,17.6014,17.5134,17.5212,9831.9392452602,0
+BSCQ.US,D,20180817,000000,17.6094,17.6094,17.5172,17.5342,11433.380382219,0
+BSCQ.US,D,20180820,000000,17.5549,17.6014,17.5549,17.5639,8892.292395184,0
+BSCQ.US,D,20180821,000000,17.6282,17.6282,17.5549,17.5915,5795.4992817606,0
+BSCQ.US,D,20180822,000000,17.5728,17.6381,17.5728,17.5728,9150.9478721942,0
+BSCQ.US,D,20180823,000000,17.5875,17.6014,17.5469,17.5954,13713.792146328,0
+BSCQ.US,D,20180824,000000,17.5934,17.6192,17.5777,17.5777,9765.2546300935,0
+BSCQ.US,D,20180827,000000,17.6084,17.6094,17.5826,17.5826,10464.432716387,0
+BSCQ.US,D,20180828,000000,17.6094,17.6094,17.5549,17.5549,12844.871403247,0
+BSCQ.US,D,20180829,000000,17.5549,17.5549,17.4906,17.5232,35699.507692198,0
+BSCQ.US,D,20180830,000000,17.4906,17.5549,17.4906,17.5212,12722.616275441,0
+BSCQ.US,D,20180831,000000,17.6192,17.6192,17.5172,17.5549,9610.6675676617,0
+BSCQ.US,D,20180904,000000,17.5351,17.5549,17.5094,17.5094,8387.1059166484,0
+BSCQ.US,D,20180905,000000,17.5728,17.5728,17.4817,17.5094,28364.200023861,0
+BSCQ.US,D,20180906,000000,17.5162,17.5549,17.5084,17.5342,13485.44785803,0
+BSCQ.US,D,20180907,000000,17.5172,17.5172,17.4629,17.5005,10010.775258662,0
+BSCQ.US,D,20180910,000000,17.4906,17.5094,17.4717,17.4985,18523.167421987,0
+BSCQ.US,D,20180911,000000,17.4717,17.4717,17.4549,17.4589,9124.6781753104,0
+BSCQ.US,D,20180912,000000,17.5172,17.5172,17.4619,17.4906,14078.536783829,0
+BSCQ.US,D,20180913,000000,17.5549,17.5549,17.4955,17.5094,8809.4418127041,0
+BSCQ.US,D,20180914,000000,17.5005,17.5005,17.4807,17.4906,7180.7206059053,0
+BSCQ.US,D,20180917,000000,17.4817,17.4906,17.4549,17.4717,10457.360105688,0
+BSCQ.US,D,20180918,000000,17.4717,17.4817,17.4549,17.4549,23691.225097407,0
+BSCQ.US,D,20180919,000000,17.4629,17.4629,17.4174,17.4362,24310.583720092,0
+BSCQ.US,D,20180920,000000,17.4362,17.4362,17.3985,17.4342,14106.827226629,0
+BSCQ.US,D,20180921,000000,17.4717,17.4817,17.4461,17.4461,26919.366695249,0
+BSCQ.US,D,20180924,000000,17.4629,17.4817,17.4272,17.4272,27238.644549683,0
+BSCQ.US,D,20180925,000000,17.4461,17.4461,17.3798,17.4223,17588.572436695,0
+BSCQ.US,D,20180926,000000,17.4362,17.4629,17.4342,17.4629,16627.707754522,0
+BSCQ.US,D,20180927,000000,17.4629,17.4697,17.449,17.4677,11946.649844411,0
+BSCQ.US,D,20180928,000000,17.4906,17.5094,17.4629,17.4906,4128.383902593,0
+BSCQ.US,D,20181001,000000,17.4084,17.4817,17.4084,17.4629,21510.840256047,0
+BSCQ.US,D,20181002,000000,17.4817,17.4906,17.4559,17.4589,24684.421714207,0
+BSCQ.US,D,20181003,000000,17.4787,17.4787,17.3798,17.3798,8971.1014858355,0
+BSCQ.US,D,20181004,000000,17.3798,17.3798,17.3222,17.3559,21090.525105905,0
+BSCQ.US,D,20181005,000000,17.3519,17.3519,17.2669,17.2669,7399.9715375898,0
+BSCQ.US,D,20181008,000000,17.3222,17.3322,17.2767,17.2897,9699.5803878839,0
+BSCQ.US,D,20181009,000000,17.2956,17.3222,17.2491,17.3144,24538.92800839,0
+BSCQ.US,D,20181010,000000,17.3134,17.3134,17.2807,17.2857,17068.230363804,0
+BSCQ.US,D,20181011,000000,17.3708,17.3708,17.2857,17.3609,17104.603790259,0
+BSCQ.US,D,20181012,000000,17.3421,17.3708,17.3055,17.3708,11368.716512966,0
+BSCQ.US,D,20181015,000000,17.3519,17.3519,17.3055,17.3222,12779.197161037,0
+BSCQ.US,D,20181016,000000,17.3708,17.3708,17.3372,17.3549,12417.483642405,0
+BSCQ.US,D,20181017,000000,17.3421,17.3519,17.3055,17.3055,18018.991316409,0
+BSCQ.US,D,20181018,000000,17.2857,17.3322,17.2569,17.2956,6419.9097692307,0
+BSCQ.US,D,20181019,000000,17.2639,17.2807,17.2639,17.2718,4312.2717807801,0
+BSCQ.US,D,20181022,000000,17.3222,17.3222,17.2767,17.2767,7163.5442656352,0
+BSCQ.US,D,20181023,000000,17.3055,17.3055,17.2956,17.3055,18622.183971779,0
+BSCQ.US,D,20181024,000000,17.3055,17.3144,17.2917,17.3105,5007.408375245,0
+BSCQ.US,D,20181025,000000,17.3708,17.3708,17.3144,17.3222,7653.5751498145,0
+BSCQ.US,D,20181026,000000,17.2956,17.3886,17.2956,17.3501,6352.2147811068,0
+BSCQ.US,D,20181029,000000,17.3985,17.3985,17.2857,17.3095,18698.972316518,0
+BSCQ.US,D,20181030,000000,17.3609,17.3609,17.2569,17.2877,43441.995662235,0
+BSCQ.US,D,20181031,000000,17.2491,17.2936,17.2124,17.2363,17313.750992372,0
+BSCQ.US,D,20181101,000000,17.2363,17.3055,17.2214,17.2569,28985.57939246,0
+BSCQ.US,D,20181102,000000,17.1947,17.2569,17.1947,17.2124,39466.178076159,0
+BSCQ.US,D,20181105,000000,17.2649,17.2857,17.2491,17.2589,18752.522083242,0
+BSCQ.US,D,20181106,000000,17.2669,17.2956,17.2124,17.2569,19303.175344846,0
+BSCQ.US,D,20181107,000000,17.2471,17.2857,17.2313,17.2639,14643.335266833,0
+BSCQ.US,D,20181108,000000,17.2857,17.2857,17.1858,17.2659,28346.013310633,0
+BSCQ.US,D,20181109,000000,17.255,17.2857,17.255,17.2738,7212.0421675744,0
+BSCQ.US,D,20181112,000000,17.2857,17.2857,17.2402,17.2609,16749.962882327,0
+BSCQ.US,D,20181113,000000,17.2718,17.2956,17.2718,17.2956,9465.1738618434,0
+BSCQ.US,D,20181114,000000,17.2767,17.2767,17.2491,17.2629,20891.481633362,0
+BSCQ.US,D,20181115,000000,17.4272,17.4272,17.2214,17.2669,19919.502848659,0
+BSCQ.US,D,20181116,000000,17.3609,17.3609,17.2035,17.2481,7926.3758482239,0
+BSCQ.US,D,20181119,000000,17.3322,17.3322,17.2313,17.2669,63786.865525821,0
+BSCQ.US,D,20181120,000000,17.2224,17.2569,17.2124,17.2569,5536.8438047504,0
+BSCQ.US,D,20181121,000000,17.3421,17.3421,17.2174,17.2569,15575.90950621,0
+BSCQ.US,D,20181123,000000,17.2569,17.2689,17.2569,17.2669,5343.8625699498,0
+BSCQ.US,D,20181126,000000,17.2767,17.2857,17.2402,17.2767,9934.9972868815,0
+BSCQ.US,D,20181127,000000,17.3055,17.3055,17.2669,17.2669,9882.4578931138,0
+BSCQ.US,D,20181128,000000,17.3055,17.3055,17.2124,17.2718,14904.011489758,0
+BSCQ.US,D,20181129,000000,17.3322,17.3322,17.2214,17.2214,8524.51663881,0
+BSCQ.US,D,20181130,000000,17.3708,17.3708,17.2491,17.2728,21687.655523535,0
+BSCQ.US,D,20181203,000000,17.3144,17.3322,17.2579,17.3105,7862.7223519284,0
+BSCQ.US,D,20181204,000000,17.3222,17.3322,17.2956,17.3222,10561.428520266,0
+BSCQ.US,D,20181206,000000,17.4183,17.4183,17.3055,17.3471,226999.48189224,0
+BSCQ.US,D,20181207,000000,17.3519,17.4183,17.3164,17.3519,12005.25147592,0
+BSCQ.US,D,20181210,000000,17.3708,17.4183,17.3302,17.3609,25611.944088798,0
+BSCQ.US,D,20181211,000000,17.4183,17.4183,17.3609,17.3659,29821.157827958,0
+BSCQ.US,D,20181212,000000,17.3609,17.3798,17.3609,17.3609,32312.737540095,0
+BSCQ.US,D,20181213,000000,17.3985,17.3985,17.3501,17.3985,21631.074637938,0
+BSCQ.US,D,20181214,000000,17.3985,17.4183,17.3421,17.3758,18047.281759207,0
+BSCQ.US,D,20181217,000000,17.3519,17.4372,17.3519,17.4134,14970.696104924,0
+BSCQ.US,D,20181218,000000,17.4203,17.4569,17.4183,17.4559,38190.077031378,0
+BSCQ.US,D,20181219,000000,17.4648,17.4926,17.4372,17.4569,56777.908322618,0
+BSCQ.US,D,20181220,000000,17.4837,17.4837,17.3867,17.3935,13267.207299302,0
+BSCQ.US,D,20181221,000000,17.3519,17.3896,17.3421,17.3609,18585.810545325,0
+BSCQ.US,D,20181224,000000,17.4203,17.4203,17.3519,17.3708,1141.7214414906,0
+BSCQ.US,D,20181226,000000,17.3322,17.3896,17.3222,17.3471,11952.712082152,0
+BSCQ.US,D,20181227,000000,17.3609,17.3798,17.3222,17.3481,22405.020323054,0
+BSCQ.US,D,20181228,000000,17.3332,17.4471,17.3332,17.4134,21716.956339289,0
+BSCQ.US,D,20181231,000000,17.4084,17.5282,17.3935,17.5084,29363.458878405,0
+BSCQ.US,D,20190102,000000,17.3985,17.5114,17.3985,17.5114,32592.610849205,0
+BSCQ.US,D,20190103,000000,17.4747,17.6133,17.4747,17.6004,29572.606080518,0
+BSCQ.US,D,20190104,000000,17.5381,17.5381,17.4847,17.5024,22627.30237361,0
+BSCQ.US,D,20190107,000000,17.4282,17.5579,17.4282,17.5154,28074.222985182,0
+BSCQ.US,D,20190108,000000,17.5579,17.5579,17.4985,17.4985,20700.521144475,0
+BSCQ.US,D,20190109,000000,17.5381,17.5855,17.5192,17.5855,30106.083001852,0
+BSCQ.US,D,20190110,000000,17.5579,17.6054,17.5381,17.5619,35385.281702548,0
+BSCQ.US,D,20190111,000000,17.642,17.6806,17.5865,17.6509,28324.795478535,0
+BSCQ.US,D,20190114,000000,17.6232,17.6321,17.5905,17.6044,46790.371641969,0
+BSCQ.US,D,20190115,000000,17.6707,17.6707,17.5758,17.5875,24272.189547722,0
+BSCQ.US,D,20190116,000000,17.6133,17.7094,17.6014,17.6757,179721.10011199,0
+BSCQ.US,D,20190117,000000,17.6994,17.7569,17.6637,17.7004,29067.419601982,0
+BSCQ.US,D,20190118,000000,17.6608,17.7094,17.642,17.6856,33767.674598278,0
+BSCQ.US,D,20190122,000000,17.7379,17.7569,17.7379,17.7379,9799.6073106339,0
+BSCQ.US,D,20190123,000000,17.8142,17.8142,17.7094,17.7519,44835.299970037,0
+BSCQ.US,D,20190124,000000,17.8815,17.8815,17.7282,17.7717,328533.88109424,0
+BSCQ.US,D,20190125,000000,17.7766,17.8073,17.7379,17.7855,126373.40797863,0
+BSCQ.US,D,20190128,000000,17.8242,17.8242,17.7855,17.8043,12687.253221944,0
+BSCQ.US,D,20190129,000000,17.8528,17.8627,17.8281,17.8438,16310.450646001,0
+BSCQ.US,D,20190130,000000,17.8815,17.9181,17.8488,17.9181,32712.845231094,0
+BSCQ.US,D,20190131,000000,17.9439,18.0112,17.927,17.9973,20762.153894857,0
+BSCQ.US,D,20190201,000000,17.9924,18.0023,17.9389,17.9587,37428.255821748,0
+BSCQ.US,D,20190204,000000,17.9924,17.9924,17.9004,17.9489,26898.14886315,0
+BSCQ.US,D,20190205,000000,17.9924,18.0023,17.9627,17.9824,31173.036844518,0
+BSCQ.US,D,20190206,000000,18.03,18.0597,18.0023,18.0023,27005.2483966,0
+BSCQ.US,D,20190207,000000,18.0388,18.0498,18.0112,18.0112,13418.763242863,0
+BSCQ.US,D,20190208,000000,18.0112,18.0597,18.0112,18.03,30867.904211483,0
+BSCQ.US,D,20190211,000000,18.0112,18.0685,18.0112,18.03,21009.695269338,0
+BSCQ.US,D,20190212,000000,18.03,18.03,17.9539,18.0122,26939.574154391,0
+BSCQ.US,D,20190213,000000,17.9755,18.0023,17.9539,17.9775,15845.679085747,0
+BSCQ.US,D,20190214,000000,18.0498,18.0498,18.0132,18.0191,10951.432481695,0
+BSCQ.US,D,20190215,000000,18.0052,18.0498,17.9924,18.0498,18300.885371432,0
+BSCQ.US,D,20190219,000000,18.1617,18.1617,18.03,18.0676,26305.05993735,0
+BSCQ.US,D,20190220,000000,18.0774,18.0774,18.0211,18.0478,39552.059777511,0
+BSCQ.US,D,20190221,000000,18.0023,18.0398,17.9824,18.0211,48606.011845825,0
+BSCQ.US,D,20190222,000000,18.0597,18.0685,18.03,18.0508,12376.058351166,0
+BSCQ.US,D,20190225,000000,18.0774,18.0774,18.0398,18.0627,30792.126239703,0
+BSCQ.US,D,20190226,000000,18.0874,18.1141,18.0685,18.1141,18849.517887121,0
+BSCQ.US,D,20190227,000000,18.1052,18.1052,18.0398,18.0597,36095.573891369,0
+BSCQ.US,D,20190228,000000,18.0685,18.0685,18.0211,18.0251,63142.24757921,0
+BSCQ.US,D,20190301,000000,18.0398,18.0547,18.0072,18.0211,20643.940258879,0
+BSCQ.US,D,20190304,000000,18.0498,18.0874,18.0498,18.0874,58595.569272389,0
+BSCQ.US,D,20190305,000000,18.0774,18.0784,18.0398,18.0784,18491.845860318,0
+BSCQ.US,D,20190306,000000,18.0874,18.1141,18.0874,18.1141,25358.340476573,0
+BSCQ.US,D,20190307,000000,18.1419,18.1617,18.1299,18.1517,19507.270682175,0
+BSCQ.US,D,20190308,000000,18.1517,18.1617,18.1279,18.1419,17465.306935933,0
+BSCQ.US,D,20190311,000000,18.1617,18.1617,18.1419,18.1468,16635.790738178,0
+BSCQ.US,D,20190312,000000,18.1804,18.2082,18.1419,18.1903,45590.048568969,0
+BSCQ.US,D,20190313,000000,18.1715,18.2181,18.1715,18.2181,36043.034497602,0
+BSCQ.US,D,20190314,000000,18.2181,18.2181,18.1933,18.2082,11416.204041948,0
+BSCQ.US,D,20190315,000000,18.2477,18.2576,18.2092,18.2477,29927.24698845,0
+BSCQ.US,D,20190318,000000,18.2764,18.2764,18.2408,18.2477,37548.490203639,0
+BSCQ.US,D,20190319,000000,18.2378,18.2665,18.2279,18.2576,24281.282904337,0
+BSCQ.US,D,20190320,000000,18.2764,18.3527,18.2625,18.3527,29746.390229134,0
+BSCQ.US,D,20190321,000000,18.3527,18.3723,18.3527,18.3625,32553.206303879,0
+BSCQ.US,D,20190322,000000,18.4189,18.4575,18.4189,18.4398,20077.121029962,0
+BSCQ.US,D,20190325,000000,18.4951,18.5119,18.4378,18.4853,31560.009687077,0
+BSCQ.US,D,20190326,000000,18.4853,18.503,18.4378,18.4951,62683.5382567,0
+BSCQ.US,D,20190327,000000,18.5119,18.5397,18.5119,18.5119,54739.986068205,0
+BSCQ.US,D,20190328,000000,18.503,18.5218,18.4674,18.5119,27121.441286663,0
+BSCQ.US,D,20190329,000000,18.503,18.503,18.4625,18.4951,50955.128971017,0
+BSCQ.US,D,20190401,000000,18.4664,18.4664,18.41,18.4278,44370.528409783,0
+BSCQ.US,D,20190402,000000,18.4664,18.4664,18.4189,18.4575,18702.003435388,0
+BSCQ.US,D,20190403,000000,18.4189,18.4378,18.41,18.4268,64568.894194594,0
+BSCQ.US,D,20190404,000000,18.4378,18.4684,18.4189,18.4575,24651.079406624,0
+BSCQ.US,D,20190405,000000,18.4664,18.4853,18.4476,18.4754,26549.570192959,0
+BSCQ.US,D,20190408,000000,18.4853,18.4853,18.4664,18.4734,18600.966139681,0
+BSCQ.US,D,20190409,000000,18.503,18.5119,18.4853,18.4991,20755.081284157,0
+BSCQ.US,D,20190410,000000,18.5298,18.5497,18.511,18.5447,22917.27941229,0
+BSCQ.US,D,20190411,000000,18.5397,18.5594,18.503,18.5119,19947.793291457,0
+BSCQ.US,D,20190412,000000,18.5397,18.5397,18.4754,18.4754,47967.456136957,0
+BSCQ.US,D,20190415,000000,18.5149,18.5308,18.5119,18.5308,15211.164868707,0
+BSCQ.US,D,20190416,000000,18.5119,18.5119,18.4834,18.4951,22018.047480496,0
+BSCQ.US,D,20190417,000000,18.5119,18.5119,18.4824,18.4853,55278.514854325,0
+BSCQ.US,D,20190418,000000,18.505,18.51,18.4853,18.4951,12375.047978209,0
+BSCQ.US,D,20190422,000000,18.4853,18.4951,18.4378,18.4378,24784.448636957,0
+BSCQ.US,D,20190423,000000,18.5218,18.5218,18.4754,18.503,29045.191396927,0
+BSCQ.US,D,20190424,000000,18.5693,18.5793,18.5268,18.5793,435015.06629407,0
+BSCQ.US,D,20190425,000000,18.5693,18.5693,18.5268,18.5594,16519.597848115,0
+BSCQ.US,D,20190426,000000,18.608,18.6169,18.5793,18.608,22422.196663324,0
+BSCQ.US,D,20190429,000000,18.5793,18.5981,18.5623,18.5793,20093.286997275,0
+BSCQ.US,D,20190430,000000,18.5693,18.5981,18.5447,18.5942,20634.846902266,0
+BSCQ.US,D,20190501,000000,18.6366,18.6664,18.5981,18.5981,213861.60233144,0
+BSCQ.US,D,20190502,000000,18.608,18.608,18.4853,18.5397,21798.796548813,0
+BSCQ.US,D,20190503,000000,18.5793,18.5793,18.5526,18.5693,9805.6695483763,0
+BSCQ.US,D,20190506,000000,18.5497,18.6169,18.5497,18.5892,25296.707726193,0
+BSCQ.US,D,20190507,000000,18.6366,18.6366,18.5902,18.6268,31437.754559271,0
+BSCQ.US,D,20190508,000000,18.6268,18.6466,18.5793,18.608,24408.589896927,0
+BSCQ.US,D,20190509,000000,18.6169,18.6366,18.5892,18.6169,14900.980370887,0
+BSCQ.US,D,20190510,000000,18.6268,18.6268,18.5693,18.608,11349.519426782,0
+BSCQ.US,D,20190513,000000,18.6664,18.6664,18.6099,18.6466,13005.520703421,0
+BSCQ.US,D,20190514,000000,18.6466,18.6466,18.6208,18.6366,53420.438986271,0
+BSCQ.US,D,20190515,000000,18.7059,18.7059,18.6268,18.6861,25205.774160057,0
+BSCQ.US,D,20190516,000000,18.6763,18.6861,18.6624,18.6763,53018.310549356,0
+BSCQ.US,D,20190517,000000,18.696,18.696,18.6624,18.6861,8929.6761945956,0
+BSCQ.US,D,20190520,000000,18.7813,18.7813,18.5962,18.608,14768.621513511,0
+BSCQ.US,D,20190521,000000,18.7623,18.7623,18.5981,18.6268,25292.666234365,0
+BSCQ.US,D,20190522,000000,18.6861,18.6861,18.6268,18.6763,19597.193875354,0
+BSCQ.US,D,20190523,000000,18.7059,18.7534,18.7059,18.7337,56038.315318042,0
+BSCQ.US,D,20190524,000000,18.7168,18.7524,18.7148,18.7337,13195.47081935,0
+BSCQ.US,D,20190528,000000,18.6664,18.7813,18.6664,18.7723,22473.725684135,0
+BSCQ.US,D,20190529,000000,18.7911,18.8,18.7623,18.7623,16494.338524188,0
+BSCQ.US,D,20190530,000000,18.7813,18.8188,18.7427,18.8188,49771.982238286,0
+BSCQ.US,D,20190531,000000,18.8574,18.8763,18.8,18.8763,37967.794980824,0
+BSCQ.US,D,20190603,000000,18.8,18.9307,18.8,18.9307,13548.090981369,0
+BSCQ.US,D,20190604,000000,19.0079,19.0079,18.8861,18.8891,18777.781407169,0
+BSCQ.US,D,20190605,000000,18.9218,18.9297,18.8673,18.9028,72391.201628239,0
+BSCQ.US,D,20190606,000000,18.9208,18.9405,18.894,18.9078,23223.422418283,0
+BSCQ.US,D,20190607,000000,18.9841,18.9979,18.9713,18.9801,22388.854355743,0
+BSCQ.US,D,20190610,000000,18.9791,18.9791,18.9307,18.9405,31822.706655915,0
+BSCQ.US,D,20190611,000000,18.9593,18.9593,18.9258,18.9357,7735.4153593374,0
+BSCQ.US,D,20190612,000000,18.9693,18.9791,18.9493,18.9743,36158.217014709,0
+BSCQ.US,D,20190613,000000,19.0177,19.0177,18.9791,19.0079,20786.402845827,0
+BSCQ.US,D,20190614,000000,18.9791,19.0177,18.9791,19.0177,12950.960563739,0
+BSCQ.US,D,20190617,000000,18.989,19.0276,18.989,19.0276,35506.526457398,0
+BSCQ.US,D,20190618,000000,19.0653,19.085,19.0563,19.0752,19412.295624209,0
+BSCQ.US,D,20190619,000000,19.0563,19.1721,19.0464,19.1721,48876.791798321,0
+BSCQ.US,D,20190620,000000,19.2573,19.2673,19.1959,19.2573,32770.43648965,0
+BSCQ.US,D,20190621,000000,19.2285,19.2285,19.1721,19.2177,27478.102940509,0
+BSCQ.US,D,20190624,000000,19.2147,19.2673,19.2147,19.2673,61263.964252014,0
+BSCQ.US,D,20190625,000000,19.3048,19.3048,19.2187,19.2573,36077.387178143,0
+BSCQ.US,D,20190626,000000,19.2769,19.2769,19.1623,19.1623,29481.672514381,0
+BSCQ.US,D,20190627,000000,19.2384,19.2673,19.2097,19.2673,9701.601133798,0
+BSCQ.US,D,20190628,000000,19.2413,19.2958,19.2413,19.2958,15156.604729025,0
+BSCQ.US,D,20190701,000000,19.2859,19.3147,19.2799,19.3048,31209.410270973,0
+BSCQ.US,D,20190702,000000,19.3622,19.3622,19.2928,19.3622,27928.729279364,0
+BSCQ.US,D,20190703,000000,19.4216,19.4216,19.3731,19.4017,42277.035642732,0
+BSCQ.US,D,20190705,000000,19.3048,19.3048,19.2533,19.3048,12339.684924711,0
+BSCQ.US,D,20190708,000000,19.3622,19.3622,19.2731,19.2769,31669.129966441,0
+BSCQ.US,D,20190709,000000,19.3147,19.3147,19.2384,19.2433,45084.862090433,0
+BSCQ.US,D,20190710,000000,19.2859,19.2958,19.2403,19.2533,43047.950208977,0
+BSCQ.US,D,20190711,000000,19.2187,19.2673,19.1533,19.2048,86366.68037045,0
+BSCQ.US,D,20190712,000000,19.2285,19.2285,19.181,19.2137,11715.274437241,0
+BSCQ.US,D,20190715,000000,19.2157,19.2673,19.2157,19.2573,29835.303049356,0
+BSCQ.US,D,20190716,000000,19.189,19.2384,19.181,19.2384,24493.46122532,0
+BSCQ.US,D,20190717,000000,19.2483,19.2859,19.2137,19.2673,43942.130275985,0
+BSCQ.US,D,20190718,000000,19.2673,19.3147,19.2513,19.2958,58302.561114839,0
+BSCQ.US,D,20190719,000000,19.3147,19.3335,19.3048,19.3335,30668.860738941,0
+BSCQ.US,D,20190722,000000,19.3433,19.3721,19.3147,19.3532,32285.457470254,0
+BSCQ.US,D,20190723,000000,19.3622,19.3622,19.3058,19.3335,47117.73248006,0
+BSCQ.US,D,20190724,000000,19.3622,19.3721,19.3335,19.3622,46782.288658311,0
+BSCQ.US,D,20190725,000000,19.3622,19.3721,19.3048,19.3383,35265.047320657,0
+BSCQ.US,D,20190726,000000,19.4603,19.4603,19.3721,19.382,35764.17156145,0
+BSCQ.US,D,20190729,000000,19.4978,19.4978,19.3532,19.4017,8778.120251035,0
+BSCQ.US,D,20190730,000000,19.4603,19.4978,19.3532,19.379,45829.506959794,0
+BSCQ.US,D,20190731,000000,19.4313,19.4313,19.3335,19.4117,16025.525472106,0
+BSCQ.US,D,20190801,000000,19.4413,19.5779,19.4413,19.5403,36356.250114295,0
+BSCQ.US,D,20190802,000000,19.6778,19.6778,19.5077,19.5393,27652.897462083,0
+BSCQ.US,D,20190805,000000,19.4603,19.6007,19.4603,19.5818,32530.978098822,0
+BSCQ.US,D,20190806,000000,19.6283,19.6283,19.5552,19.6184,19170.81648747,0
+BSCQ.US,D,20190807,000000,19.6582,19.6868,19.5908,19.5997,32442.0652786,0
+BSCQ.US,D,20190808,000000,19.5908,19.6383,19.5353,19.6383,16159.905075398,0
+BSCQ.US,D,20190809,000000,19.6383,19.6383,19.5651,19.5908,11634.444600676,0
+BSCQ.US,D,20190812,000000,19.6582,19.6679,19.6283,19.6523,11246.46138516,0
+BSCQ.US,D,20190813,000000,19.7155,19.7155,19.5908,19.6283,22729.350042274,0
+BSCQ.US,D,20190814,000000,19.6383,19.7155,19.6383,19.6533,30642.591042057,0
+BSCQ.US,D,20190815,000000,19.6967,19.7452,19.6679,19.7452,16029.566963935,0
+BSCQ.US,D,20190816,000000,19.7552,19.7552,19.6483,19.7452,61886.35399357,0
+BSCQ.US,D,20190819,000000,19.6778,19.7352,19.6778,19.6967,12839.819538462,0
+BSCQ.US,D,20190820,000000,19.7738,19.7937,19.7452,19.7738,21005.653777512,0
+BSCQ.US,D,20190821,000000,19.764,19.8037,19.761,19.7838,30025.253165285,0
+BSCQ.US,D,20190822,000000,19.7937,19.7937,19.7552,19.7738,35979.381001307,0
+BSCQ.US,D,20190823,000000,19.8134,19.8728,19.7482,19.8532,33041.216442144,0
+BSCQ.US,D,20190826,000000,19.8532,19.8532,19.8037,19.8333,43095.43773796,0
+BSCQ.US,D,20190827,000000,19.7937,19.8827,19.7937,19.8728,12556.915110482,0
+BSCQ.US,D,20190828,000000,19.9212,19.9212,19.8432,19.8917,17964.431176726,0
+BSCQ.US,D,20190829,000000,19.8917,19.8917,19.7838,19.8532,23899.361926562,0
+BSCQ.US,D,20190830,000000,19.7057,19.9698,19.7057,19.8432,11915.32828274,0
+BSCQ.US,D,20190903,000000,19.8037,19.9017,19.8037,19.8532,28698.633472651,0
+BSCQ.US,D,20190904,000000,19.8619,19.9046,19.8393,19.8827,12649.869422532,0
+BSCQ.US,D,20190905,000000,19.9698,19.9698,19.7502,19.7937,32626.963529745,0
+BSCQ.US,D,20190906,000000,19.8233,19.8233,19.763,19.8233,24515.689430377,0
+BSCQ.US,D,20190909,000000,19.7155,19.764,19.7057,19.7057,14901.990743844,0
+BSCQ.US,D,20190910,000000,19.6679,19.7352,19.6333,19.6333,48099.814994333,0
+BSCQ.US,D,20190911,000000,19.6184,19.6283,19.5818,19.6184,18085.675931575,0
+BSCQ.US,D,20190912,000000,19.6868,19.6967,19.572,19.5818,32286.467843212,0
+BSCQ.US,D,20190913,000000,19.5442,19.5442,19.4808,19.4878,26906.231846807,0
+BSCQ.US,D,20190916,000000,19.5343,19.5542,19.4789,19.5442,18561.561594356,0
+BSCQ.US,D,20190917,000000,19.5542,19.574,19.5067,19.574,14845.409858248,0
+BSCQ.US,D,20190918,000000,19.6184,19.6483,19.5868,19.5997,66379.482533666,0
+BSCQ.US,D,20190919,000000,19.6184,19.6582,19.6047,19.6047,52596.985026257,0
+BSCQ.US,D,20190920,000000,19.6373,19.6868,19.6283,19.6868,27908.521820222,0
+BSCQ.US,D,20190923,000000,19.7452,19.7452,19.7106,19.7106,30700.18230061,0
+BSCQ.US,D,20190924,000000,19.7096,19.7738,19.7096,19.7532,20938.969162344,0
+BSCQ.US,D,20190925,000000,19.7422,19.7552,19.6709,19.6848,32235.949195358,0
+BSCQ.US,D,20190926,000000,19.7552,19.7552,19.6778,19.7007,32578.465627805,0
+BSCQ.US,D,20190927,000000,19.764,19.764,19.6808,19.7253,33682.803269884,0
+BSCQ.US,D,20190930,000000,19.7253,19.7552,19.6848,19.7205,30213.182535301,0
+BSCQ.US,D,20191001,000000,19.7352,19.8233,19.6828,19.7601,11392.965463935,0
+BSCQ.US,D,20191002,000000,19.8037,19.8134,19.764,19.7888,18412.02639671,0
+BSCQ.US,D,20191003,000000,19.8333,19.8827,19.8037,19.8827,22605.074168555,0
+BSCQ.US,D,20191004,000000,19.8678,19.9222,19.8629,19.9222,31012.387544344,0
+BSCQ.US,D,20191007,000000,19.9125,19.9125,19.8432,19.8432,37534.344982239,0
+BSCQ.US,D,20191008,000000,19.9322,19.9322,19.8403,19.8728,24073.146075179,0
+BSCQ.US,D,20191009,000000,20.0074,20.0074,19.8037,19.8532,17895.725815646,0
+BSCQ.US,D,20191010,000000,19.7937,19.8134,19.7452,19.7552,18672.702619633,0
+BSCQ.US,D,20191011,000000,19.8629,19.8629,19.6582,19.7155,61461.9973516,0
+BSCQ.US,D,20191014,000000,19.764,19.7838,19.7352,19.7502,22113.02253846,0
+BSCQ.US,D,20191015,000000,19.7937,19.7937,19.7253,19.7253,19898.285016561,0
+BSCQ.US,D,20191016,000000,19.7552,19.764,19.7253,19.7452,21156.199348115,0
+BSCQ.US,D,20191017,000000,19.7452,19.7828,19.7106,19.7522,12466.991917302,0
+BSCQ.US,D,20191018,000000,19.7838,19.8017,19.7362,19.7838,30997.231949988,0
+BSCQ.US,D,20191021,000000,19.7452,19.7452,19.7057,19.7302,21898.823471562,0
+BSCQ.US,D,20191022,000000,19.7937,19.7937,19.7452,19.764,29688.798970582,0
+BSCQ.US,D,20191023,000000,19.8233,19.8233,19.7788,19.7937,56569.771493461,0
+BSCQ.US,D,20191024,000000,19.8037,19.8233,19.7987,19.7987,25068.363437895,0
+BSCQ.US,D,20191025,000000,19.8233,19.8233,19.7552,19.7888,37627.29929429,0
+BSCQ.US,D,20191028,000000,19.7352,19.7552,19.7145,19.7502,178805.7022129,0
+BSCQ.US,D,20191029,000000,19.8134,19.8134,19.7155,19.7155,31930.816562322,0
+BSCQ.US,D,20191030,000000,19.6868,19.7937,19.6868,19.7552,37596.988105578,0
+BSCQ.US,D,20191031,000000,19.8629,19.9027,19.8532,19.8629,53990.289334058,0
+BSCQ.US,D,20191101,000000,19.8927,19.9115,19.8432,19.8678,30737.566100021,0
+BSCQ.US,D,20191104,000000,19.9027,19.9027,19.8233,19.8293,49290.034337762,0
+BSCQ.US,D,20191105,000000,19.7937,19.7937,19.7057,19.7552,40051.184018304,0
+BSCQ.US,D,20191106,000000,19.8037,19.8134,19.764,19.7838,18222.076280779,0
+BSCQ.US,D,20191107,000000,19.7057,19.7263,19.6283,19.6582,50440.849135867,0
+BSCQ.US,D,20191108,000000,19.7155,19.7352,19.6888,19.7057,29396.801185988,0
+BSCQ.US,D,20191111,000000,19.6868,19.7352,19.6868,19.7057,15727.465449771,0
+BSCQ.US,D,20191112,000000,19.7352,19.7352,19.6679,19.7253,32919.971687294,0
+BSCQ.US,D,20191113,000000,19.7502,19.7581,19.7312,19.7402,72309.361418717,0
+BSCQ.US,D,20191114,000000,19.7898,19.8134,19.764,19.764,14537.246106341,0
+BSCQ.US,D,20191115,000000,19.7937,19.8094,19.7838,19.8037,31063.916565156,0
+BSCQ.US,D,20191118,000000,19.7937,19.8432,19.7937,19.8037,15367.772677054,0
+BSCQ.US,D,20191119,000000,19.7937,19.8432,19.7937,19.8134,17210.692950751,0
+BSCQ.US,D,20191120,000000,19.8827,19.8827,19.8413,19.8728,25002.689195685,0
+BSCQ.US,D,20191121,000000,19.8283,19.8532,19.7937,19.8065,15206.113003923,0
+BSCQ.US,D,20191122,000000,19.8728,19.8728,19.8233,19.8383,26240.396068096,0
+BSCQ.US,D,20191125,000000,19.8333,19.8927,19.8333,19.8778,13472.313009589,0
+BSCQ.US,D,20191126,000000,19.9222,19.9222,19.8728,19.8977,60995.205045433,0
+BSCQ.US,D,20191127,000000,19.8532,19.9125,19.8532,19.8827,63508.002589669,0
+BSCQ.US,D,20191129,000000,19.8927,19.8927,19.8649,19.8817,15219.247852365,0
+BSCQ.US,D,20191202,000000,19.8532,19.8629,19.7878,19.8432,28464.226946611,0
+BSCQ.US,D,20191203,000000,19.9222,19.9512,19.9036,19.9412,17437.016493136,0
+BSCQ.US,D,20191204,000000,19.9412,19.9412,19.8639,19.8937,44978.772929939,0
+BSCQ.US,D,20191205,000000,19.8927,19.9125,19.8541,19.8927,10443.214884288,0
+BSCQ.US,D,20191206,000000,19.8728,19.8927,19.8551,19.8629,16616.593651993,0
+BSCQ.US,D,20191209,000000,19.8827,19.9125,19.8532,19.8629,21382.5228905,0
+BSCQ.US,D,20191210,000000,19.9125,19.9609,19.8432,19.8532,79226.374682828,0
+BSCQ.US,D,20191211,000000,19.9125,19.9609,19.8678,19.9322,37568.69766278,0
+BSCQ.US,D,20191212,000000,19.9798,19.9798,19.8432,19.8532,18046.27138625,0
+BSCQ.US,D,20191213,000000,19.9027,19.9412,19.8532,19.9412,19714.397138374,0
+BSCQ.US,D,20191216,000000,19.9115,19.9125,19.8629,19.8927,30946.713302135,0
+BSCQ.US,D,20191217,000000,19.9322,19.9322,19.8629,19.9027,33898.01270974,0
+BSCQ.US,D,20191218,000000,19.9322,19.9322,19.8629,19.8827,34553.744758879,0
+BSCQ.US,D,20191219,000000,19.8927,19.9222,19.8432,19.9027,472184.6666388,0
+BSCQ.US,D,20191220,000000,19.9222,19.9222,19.8629,19.8997,58127.766593266,0
+BSCQ.US,D,20191223,000000,19.8827,19.8827,19.8629,19.8827,80419.625145128,0
+BSCQ.US,D,20191224,000000,19.8827,19.9125,19.8551,19.9075,61232.642690346,0
+BSCQ.US,D,20191226,000000,19.9362,19.9708,19.8827,19.9174,453772.64024209,0
+BSCQ.US,D,20191227,000000,19.9798,19.9798,19.9174,19.9512,133078.24292177,0
+BSCQ.US,D,20191230,000000,19.9609,19.9708,19.9322,19.9708,77523.896250162,0
+BSCQ.US,D,20191231,000000,19.9798,19.9798,19.9322,19.956,77523.896250162,0
+BSCQ.US,D,20200102,000000,20.0094,20.0094,19.9322,19.9798,53272.924534538,0
+BSCQ.US,D,20200103,000000,19.9798,20.0283,19.9708,20.0233,15423.343189692,0
+BSCQ.US,D,20200106,000000,20.0382,20.1055,19.9897,20.0143,164459.41659544,0
+BSCQ.US,D,20200107,000000,20.0678,20.0678,19.9708,19.9927,77606.746832643,0
+BSCQ.US,D,20200108,000000,20.0094,20.0382,19.9609,19.9778,55459.37161364,0
+BSCQ.US,D,20200109,000000,19.9996,20.0074,19.9164,19.9996,40181.522129767,0
+BSCQ.US,D,20200110,000000,20.0482,20.0579,19.9897,20.0482,47670.406487578,0
+BSCQ.US,D,20200113,000000,20.0678,20.0678,20.0183,20.0283,41774.880283067,0
+BSCQ.US,D,20200114,000000,20.0183,20.0678,20.0183,20.0382,68679.091383959,0
+BSCQ.US,D,20200115,000000,20.1055,20.1055,20.0283,20.0767,431580.80861297,0
+BSCQ.US,D,20200116,000000,20.0579,20.0867,20.0183,20.0482,296057.4631351,0
+BSCQ.US,D,20200117,000000,20.0579,20.0807,20.0579,20.0807,69683.402103289,0
+BSCQ.US,D,20200121,000000,20.1342,20.1342,20.0482,20.0767,102396.24733439,0
+BSCQ.US,D,20200122,000000,20.1143,20.1143,20.0678,20.0917,70956.472029199,0
+BSCQ.US,D,20200123,000000,20.1242,20.1242,20.0867,20.1055,46518.581316518,0
+BSCQ.US,D,20200124,000000,20.1638,20.1638,20.0957,20.1442,44516.022115601,0
+BSCQ.US,D,20200127,000000,20.1827,20.2509,20.1252,20.1588,43586.478995096,0
+BSCQ.US,D,20200128,000000,20.1688,20.1827,20.1442,20.1748,48951.559397144,0
+BSCQ.US,D,20200129,000000,20.2212,20.2607,20.1955,20.2312,64142.516806711,0
+BSCQ.US,D,20200130,000000,20.4162,20.4162,20.2212,20.2607,43070.178414032,0
+BSCQ.US,D,20200131,000000,20.2897,20.3093,20.2459,20.2994,45406.160690782,0
+BSCQ.US,D,20200203,000000,20.2312,20.3093,20.2312,20.2994,80927.842742534,0
+BSCQ.US,D,20200204,000000,20.2607,20.2797,20.2312,20.2607,51711.898315863,0
+BSCQ.US,D,20200205,000000,20.2797,20.2797,20.2222,20.2412,69880.424829918,0
+BSCQ.US,D,20200206,000000,20.2312,20.2509,20.2113,20.2412,55005.714155916,0
+BSCQ.US,D,20200207,000000,20.2897,20.2994,20.2212,20.2797,97646.484063192,0
+BSCQ.US,D,20200210,000000,20.3568,20.3568,20.2747,20.3024,52916.262880691,0
+BSCQ.US,D,20200211,000000,20.3381,20.3381,20.2994,20.3182,67226.175071692,0
+BSCQ.US,D,20200212,000000,20.3282,20.3282,20.2568,20.2747,74064.379245149,0
+BSCQ.US,D,20200213,000000,20.3182,20.3182,20.2212,20.2212,33835.369586401,0
+BSCQ.US,D,20200214,000000,20.2607,20.3222,20.2607,20.2994,26278.790240465,0
+BSCQ.US,D,20200218,000000,20.2984,20.3381,20.2697,20.3182,30782.022510132,0
+BSCQ.US,D,20200219,000000,20.3182,20.3361,20.2994,20.3182,32204.627633688,0
+BSCQ.US,D,20200220,000000,20.3381,20.3469,20.3172,20.3401,92544.100629983,0
+BSCQ.US,D,20200221,000000,20.3381,20.4162,20.3381,20.3717,20284.247486162,0
+BSCQ.US,D,20200224,000000,20.3766,20.4856,20.3766,20.4409,33804.048024732,0
+BSCQ.US,D,20200225,000000,20.3964,20.4757,20.3964,20.4537,104591.78777009,0
+BSCQ.US,D,20200226,000000,20.4162,20.4757,20.4132,20.4757,56678.891772825,0
+BSCQ.US,D,20200227,000000,20.5043,20.5172,20.4063,20.4312,48488.808582806,0
+BSCQ.US,D,20200228,000000,20.5043,20.5369,20.3974,20.5132,58087.351674983,0
+BSCQ.US,D,20200302,000000,20.5132,20.6222,20.4637,20.4904,37206.984144149,0
+BSCQ.US,D,20200303,000000,20.5331,20.7765,20.5331,20.7092,42119.417461428,0
+BSCQ.US,D,20200304,000000,20.6597,20.8062,20.6597,20.8062,345457.62812519,0
+BSCQ.US,D,20200305,000000,20.9131,20.9131,20.7092,20.7497,73321.755121703,0
+BSCQ.US,D,20200306,000000,20.6507,20.7468,20.4856,20.6112,182686.54474101,0
+BSCQ.US,D,20200309,000000,20.2994,21.1367,20.0372,20.3232,53517.43479015,0
+BSCQ.US,D,20200310,000000,20.2697,20.3668,20.0608,20.0877,32010.63602593,0
+BSCQ.US,D,20200311,000000,20.1332,20.1332,19.6699,19.6699,39406.566071693,0
+BSCQ.US,D,20200312,000000,18.6634,19.6253,18.2022,19.1395,57414.443285573,0
+BSCQ.US,D,20200313,000000,19.5769,19.6253,19.189,19.5018,134024.96238254,0
+BSCQ.US,D,20200316,000000,18.7713,19.4828,18.0597,19.4633,96016.752483438,0
+BSCQ.US,D,20200317,000000,19.2285,19.2285,18.5653,18.7318,46629.722341795,0
+BSCQ.US,D,20200318,000000,18.4298,18.6396,17.7775,18.0052,161995.11695315,0
+BSCQ.US,D,20200319,000000,18.3229,18.3229,17.4837,17.5509,253616.74707332,0
+BSCQ.US,D,20200320,000000,17.5212,17.9637,17.3392,17.3728,51640.161835911,0
+BSCQ.US,D,20200323,000000,17.3877,18.1853,17.3877,18.1141,120038.36953781,0
+BSCQ.US,D,20200324,000000,18.3803,18.5555,18.1468,18.3418,64618.402469491,0
+BSCQ.US,D,20200325,000000,18.4684,19.2087,18.41,18.8594,114241.85988309,0
+BSCQ.US,D,20200326,000000,18.7377,19.0415,18.6733,18.8544,73615.773652209,0
+BSCQ.US,D,20200327,000000,19.0029,19.0365,18.8119,18.8693,52670.742252123,0
+BSCQ.US,D,20200330,000000,19.0029,19.1208,18.8693,19.1208,46447.855209521,0
+BSCQ.US,D,20200331,000000,19.0513,19.3353,19.0513,19.189,24968.336515145,0
+BSCQ.US,D,20200401,000000,19.2968,19.2968,19.0673,19.1692,56339.406459249,0
+BSCQ.US,D,20200402,000000,19.1395,19.1692,18.994,19.0513,32158.150477664,0
+BSCQ.US,D,20200403,000000,18.9979,19.0127,18.8297,18.9445,54558.118935933,0
+BSCQ.US,D,20200406,000000,18.994,19.2683,18.994,19.2137,53813.474066571,0
+BSCQ.US,D,20200407,000000,19.4343,19.4343,19.3285,19.3353,22847.563678252,0
+BSCQ.US,D,20200408,000000,19.569,19.569,19.4245,19.4828,53808.422201786,0
+BSCQ.US,D,20200409,000000,19.5313,20.0569,19.5313,19.9678,44976.752184027,0
+BSCQ.US,D,20200413,000000,20.1133,20.2113,19.9312,20.1628,41564.722707997,0
+BSCQ.US,D,20200414,000000,20.2372,20.3371,20.1728,20.2607,239588.72893734,0
+BSCQ.US,D,20200415,000000,20.0273,20.3282,20.0273,20.3232,368457.75811995,0
+BSCQ.US,D,20200416,000000,20.3182,20.3449,20.1529,20.2362,1167575.875089,0
+BSCQ.US,D,20200417,000000,20.1728,20.2897,20.0897,20.1382,43995.680042711,0
+BSCQ.US,D,20200420,000000,20.2014,20.2113,19.9698,20.0688,48450.414410437,0
+BSCQ.US,D,20200421,000000,20.0372,20.1123,19.9402,19.9698,32560.278914577,0
+BSCQ.US,D,20200422,000000,20.1332,20.1332,19.9202,20.0947,31387.235911417,0
+BSCQ.US,D,20200423,000000,20.1432,20.1926,19.9788,20.1232,35566.138461865,0
+BSCQ.US,D,20200424,000000,20.0322,20.1728,20.0173,20.1322,32814.89289976,0
+BSCQ.US,D,20200427,000000,20.1232,20.1332,20.0084,20.0807,41353.554759968,0
+BSCQ.US,D,20200428,000000,20.1628,20.1628,20.0569,20.1332,41549.567113641,0
+BSCQ.US,D,20200429,000000,20.0857,20.2212,20.0717,20.1916,58575.361813248,0
+BSCQ.US,D,20200430,000000,20.2607,20.2607,20.1332,20.1332,24032.731156897,0
+BSCQ.US,D,20200501,000000,20.2212,20.2212,20.0787,20.1926,73127.763513944,0
+BSCQ.US,D,20200504,000000,20.2113,20.2113,20.1232,20.1232,50199.369999128,0
+BSCQ.US,D,20200505,000000,20.2607,20.2607,20.1628,20.2113,45113.152533231,0
+BSCQ.US,D,20200506,000000,20.2607,20.2607,20.1232,20.1432,67314.077518957,0
+BSCQ.US,D,20200507,000000,20.2113,20.2412,20.1658,20.2312,17451.161714533,0
+BSCQ.US,D,20200508,000000,20.2014,20.2509,20.1432,20.2113,48717.152871104,0
+BSCQ.US,D,20200511,000000,20.1232,20.2014,20.1232,20.1539,31291.250480497,0
+BSCQ.US,D,20200512,000000,20.2994,20.3093,20.2034,20.2568,40339.140311069,0
+BSCQ.US,D,20200513,000000,20.2459,20.2897,20.2113,20.2422,63973.784522879,0
+BSCQ.US,D,20200514,000000,20.2212,20.2897,20.1926,20.2697,54159.02161789,0
+BSCQ.US,D,20200515,000000,20.2697,20.3093,20.2212,20.2945,25140.099917846,0
+BSCQ.US,D,20200518,000000,20.3578,20.4567,20.3578,20.4073,58887.567056983,0
+BSCQ.US,D,20200519,000000,20.4963,20.4963,20.3598,20.4567,89960.576978751,0
+BSCQ.US,D,20200520,000000,20.3974,20.6232,20.3974,20.5588,34027.340448244,0
+BSCQ.US,D,20200521,000000,20.6042,20.6331,20.5548,20.6082,33478.707932556,0
+BSCQ.US,D,20200522,000000,20.6517,20.6517,20.5647,20.6132,31546.874838636,0
+BSCQ.US,D,20200526,000000,20.6617,20.6617,20.5953,20.6368,52304.987241663,0
+BSCQ.US,D,20200527,000000,20.6042,20.7012,20.6042,20.6874,89917.130941598,0
+BSCQ.US,D,20200528,000000,20.6517,20.7112,20.5845,20.6903,46736.821875245,0
+BSCQ.US,D,20200529,000000,20.7497,20.7892,20.6894,20.7892,39694.522364458,0
+BSCQ.US,D,20200601,000000,20.8784,20.8784,20.7398,20.8192,57483.148646653,0
+BSCQ.US,D,20200602,000000,20.8192,20.8982,20.8092,20.8656,35092.273544998,0
+BSCQ.US,D,20200603,000000,20.9557,20.9557,20.7497,20.8686,99601.555735126,0
+BSCQ.US,D,20200604,000000,20.8487,20.9071,20.8192,20.8765,25899.900381564,0
+BSCQ.US,D,20200605,000000,20.8784,20.9952,20.8784,20.9606,33598.942314447,0
+BSCQ.US,D,20200608,000000,21.0239,21.0239,20.9467,21.0052,33477.697559599,0
+BSCQ.US,D,20200609,000000,21.0239,21.0239,20.9269,20.9606,53351.733625189,0
+BSCQ.US,D,20200610,000000,21.0337,21.0337,20.9269,21.0249,80281.204050009,0
+BSCQ.US,D,20200611,000000,21.0151,21.02,20.8587,20.9071,47829.035041838,0
+BSCQ.US,D,20200612,000000,20.9952,20.9952,20.8972,20.922,34880.095224013,0
+BSCQ.US,D,20200615,000000,20.8982,21.0249,20.8487,20.9902,48594.897743299,0
+BSCQ.US,D,20200616,000000,21.1317,21.1892,20.9952,21.1892,38899.358847242,0
+BSCQ.US,D,20200617,000000,21.1407,21.1992,21.0823,21.1654,36376.457573436,0
+BSCQ.US,D,20200618,000000,21.1802,21.2287,21.1317,21.1367,66207.719130964,0
+BSCQ.US,D,20200619,000000,21.1317,21.1762,21.0823,21.1219,38919.566306384,0
+BSCQ.US,D,20200622,000000,21.1219,21.1596,21.0606,21.0823,53569.974183917,0
+BSCQ.US,D,20200623,000000,21.1021,21.117,21.0151,21.0576,99701.582657875,0
+BSCQ.US,D,20200624,000000,21.1317,21.1317,20.9852,21.0337,46788.350896055,0
+BSCQ.US,D,20200625,000000,21.1121,21.1121,20.9902,21.02,103394.49581597,0
+BSCQ.US,D,20200626,000000,20.9952,21.0427,20.9557,20.9754,91269.009958159,0
+BSCQ.US,D,20200629,000000,20.9952,21.0427,20.9952,21.0337,68070.846863804,0
+BSCQ.US,D,20200630,000000,21.0724,21.0823,21.0427,21.0427,35960.183915123,0
+BSCQ.US,D,20200701,000000,21.1802,21.1802,21.0239,21.0626,36962.473888537,0
+BSCQ.US,D,20200702,000000,21.1219,21.1407,21.0467,21.1121,45361.704280671,0
+BSCQ.US,D,20200706,000000,21.1507,21.1802,21.0873,21.1219,35038.723778273,0
+BSCQ.US,D,20200707,000000,21.1407,21.1802,21.1317,21.1317,75837.58378481,0
+BSCQ.US,D,20200708,000000,21.1703,21.1703,21.0921,21.1021,39857.192410546,0
+BSCQ.US,D,20200709,000000,21.1606,21.1892,21.1317,21.1317,40181.522129767,0
+BSCQ.US,D,20200710,000000,21.1892,21.1892,21.1219,21.1407,27201.260750273,0
+BSCQ.US,D,20200713,000000,21.1606,21.1606,21.0921,21.1121,42617.531329265,0
+BSCQ.US,D,20200714,000000,21.0921,21.1606,21.0921,21.1606,26024.176255284,0
+BSCQ.US,D,20200715,000000,21.1802,21.2189,21.1407,21.2051,122082.35402996,0
+BSCQ.US,D,20200716,000000,21.1703,21.2287,21.1703,21.2199,29907.039529309,0
+BSCQ.US,D,20200717,000000,21.2881,21.2881,21.1892,21.2287,33823.245110917,0
+BSCQ.US,D,20200720,000000,21.1703,21.2387,21.1606,21.214,102739.7741398,0
+BSCQ.US,D,20200721,000000,21.2091,21.2881,21.2091,21.2287,98663.929630964,0
+BSCQ.US,D,20200722,000000,21.2586,21.3178,21.2317,21.2832,92854.285127804,0
+BSCQ.US,D,20200723,000000,21.2387,21.3081,21.2287,21.2782,63473.64990913,0
+BSCQ.US,D,20200724,000000,21.2684,21.2782,21.2189,21.2733,86959.76929625,0
+BSCQ.US,D,20200727,000000,21.2586,21.2981,21.2486,21.2635,58020.667059817,0
+BSCQ.US,D,20200728,000000,21.2635,21.2782,21.2586,21.2586,228522.11393854,0
+BSCQ.US,D,20200729,000000,21.2684,21.3031,21.2486,21.3031,46704.489940618,0
+BSCQ.US,D,20200730,000000,21.3178,21.3377,21.2586,21.3081,53637.669172042,0
+BSCQ.US,D,20200731,000000,21.2782,21.3672,21.2782,21.3574,81403.728405315,0
+BSCQ.US,D,20200803,000000,21.3377,21.3772,21.3178,21.3672,63149.32018991,0
+BSCQ.US,D,20200804,000000,21.3772,21.4167,21.3477,21.3872,43104.531094572,0
+BSCQ.US,D,20200805,000000,21.407,21.4356,21.3574,21.3574,38645.755235018,0
+BSCQ.US,D,20200806,000000,21.3574,21.4356,21.3574,21.4306,30728.472743408,0
+BSCQ.US,D,20200807,000000,21.4456,21.4555,21.4356,21.4406,87723.611251796,0
+BSCQ.US,D,20200810,000000,21.4851,21.4851,21.3872,21.4247,47231.904624209,0
+BSCQ.US,D,20200811,000000,21.3477,21.4356,21.3477,21.3872,64510.292563084,0
+BSCQ.US,D,20200812,000000,21.3574,21.3772,21.2881,21.3227,101315.14827032,0
+BSCQ.US,D,20200813,000000,21.3407,21.3772,21.2387,21.2981,46569.099964371,0
+BSCQ.US,D,20200814,000000,21.2881,21.3377,21.2287,21.2486,69639.956066136,0
+BSCQ.US,D,20200817,000000,21.2782,21.3277,21.2436,21.2832,109557.77085411,0
+BSCQ.US,D,20200818,000000,21.2881,21.3178,21.2684,21.2981,49213.245993025,0
+BSCQ.US,D,20200819,000000,21.3178,21.3178,21.2782,21.2881,45363.725026585,0
+BSCQ.US,D,20200820,000000,21.3178,21.3277,21.2684,21.313,16993.462764981,0
+BSCQ.US,D,20200821,000000,21.3971,21.3971,21.2981,21.3081,41514.204060143,0
+BSCQ.US,D,20200824,000000,21.2881,21.3467,21.2684,21.3207,48406.968373283,0
+BSCQ.US,D,20200825,000000,21.2782,21.3178,21.2684,21.2881,122269.27302702,0
+BSCQ.US,D,20200826,000000,21.2881,21.3081,21.2753,21.3081,57456.878949771,0
+BSCQ.US,D,20200827,000000,21.2881,21.3188,21.2645,21.2881,52318.122090106,0
+BSCQ.US,D,20200828,000000,21.2981,21.3377,21.2981,21.3081,78261.468508823,0
+BSCQ.US,D,20200831,000000,21.3477,21.3672,21.3277,21.3574,41249.48634539,0
+BSCQ.US,D,20200901,000000,21.3574,21.3971,21.3377,21.3971,51761.40659076,0
+BSCQ.US,D,20200902,000000,21.3971,21.4257,21.3672,21.4167,48250.360564937,0
+BSCQ.US,D,20200903,000000,21.407,21.4356,21.3872,21.407,143230.47039442,0
+BSCQ.US,D,20200904,000000,21.3971,21.3971,21.3178,21.3427,30029.294657114,0
+BSCQ.US,D,20200908,000000,21.3178,21.3872,21.2851,21.3327,40961.530052625,0
+BSCQ.US,D,20200909,000000,21.4456,21.4456,21.2881,21.3427,133644.05177772,0
+BSCQ.US,D,20200910,000000,21.3772,21.3772,21.2782,21.2881,105553.66282524,0
+BSCQ.US,D,20200911,000000,21.3971,21.3971,21.3277,21.3377,31967.189988777,0
+BSCQ.US,D,20200914,000000,21.3477,21.3772,21.3377,21.3672,67000.861902265,0
+BSCQ.US,D,20200915,000000,21.2881,21.3672,21.2881,21.3477,46774.205674657,0
+BSCQ.US,D,20200916,000000,21.3477,21.407,21.3477,21.3722,53491.165093266,0
+BSCQ.US,D,20200917,000000,21.4356,21.4356,21.3377,21.3722,63348.363662452,0
+BSCQ.US,D,20200918,000000,21.3872,21.3872,21.3574,21.3722,76400.361521899,0
+BSCQ.US,D,20200921,000000,21.3178,21.3377,21.2881,21.3081,31420.578219001,0
+BSCQ.US,D,20200922,000000,21.3477,21.3477,21.2782,21.3031,26640.503759097,0
+BSCQ.US,D,20200923,000000,21.3277,21.3277,21.2189,21.2189,49515.34750719,0
+BSCQ.US,D,20200924,000000,21.2189,21.2287,21.1507,21.1892,55402.790728044,0
+BSCQ.US,D,20200925,000000,21.1317,21.2091,21.1317,21.1802,72017.363634124,0
+BSCQ.US,D,20200928,000000,21.1992,21.2586,21.1507,21.2247,91118.464387556,0
+BSCQ.US,D,20200929,000000,21.2486,21.2586,21.1942,21.2586,67493.923905316,0
+BSCQ.US,D,20200930,000000,21.2189,21.2387,21.2041,21.2189,44605.94530878,0
+BSCQ.US,D,20201001,000000,21.2337,21.2684,21.216,21.2586,43554.14706047,0
+BSCQ.US,D,20201002,000000,21.2091,21.2684,21.2091,21.2586,47986.653223141,0
+BSCQ.US,D,20201005,000000,21.3277,21.3277,21.2377,21.2684,26159.566231531,0
+BSCQ.US,D,20201006,000000,21.2782,21.3081,21.2287,21.2832,296008.96523316,0
+BSCQ.US,D,20201007,000000,21.2486,21.2486,21.2091,21.2237,48735.339584332,0
+BSCQ.US,D,20201008,000000,21.2486,21.2586,21.2189,21.2436,35595.439277619,0
+BSCQ.US,D,20201009,000000,21.2586,21.2782,21.2307,21.2387,34021.278210503,0
+BSCQ.US,D,20201012,000000,21.2802,21.3277,21.2782,21.3081,18292.802387774,0
+BSCQ.US,D,20201013,000000,21.3277,21.3277,21.2931,21.3031,53200.177681629,0
+BSCQ.US,D,20201014,000000,21.3277,21.3377,21.2684,21.2931,46485.239008934,0
+BSCQ.US,D,20201015,000000,21.3178,21.3277,21.2684,21.3081,84975.396808563,0
+BSCQ.US,D,20201016,000000,21.2981,21.3178,21.2782,21.2832,50470.149951623,0
+BSCQ.US,D,20201019,000000,21.2782,21.2782,21.2091,21.2337,61782.285578992,0
+BSCQ.US,D,20201020,000000,21.2486,21.2486,21.2091,21.2387,50221.598204183,0
+BSCQ.US,D,20201021,000000,21.2287,21.2981,21.1992,21.2981,48643.395645238,0
+BSCQ.US,D,20201022,000000,21.2287,21.2287,21.1822,21.1892,33639.357232731,0
+BSCQ.US,D,20201023,000000,21.2387,21.2486,21.2091,21.2387,31482.210969382,0
+BSCQ.US,D,20201026,000000,21.2881,21.2881,21.2287,21.2486,62159.15469198,0
+BSCQ.US,D,20201027,000000,21.2684,21.3178,21.2486,21.2782,52154.441671059,0
+BSCQ.US,D,20201028,000000,21.3178,21.3178,21.2091,21.2981,78790.90393833,0
+BSCQ.US,D,20201029,000000,21.2287,21.2486,21.1733,21.2189,60528.412739267,0
+BSCQ.US,D,20201030,000000,21.2189,21.2586,21.1802,21.2387,52053.404375353,0
+BSCQ.US,D,20201102,000000,21.1892,21.2189,21.1802,21.2189,35710.621794725,0
+BSCQ.US,D,20201103,000000,21.2684,21.2684,21.1802,21.2586,53676.06334441,0
+BSCQ.US,D,20201104,000000,21.2881,21.3477,21.2851,21.3477,44080.551371104,0
+BSCQ.US,D,20201105,000000,21.3277,21.3477,21.3277,21.3477,53401.241900087,0
+BSCQ.US,D,20201106,000000,21.3178,21.3672,21.2981,21.3672,58039.864146,0
+BSCQ.US,D,20201109,000000,21.4653,21.4653,21.2586,21.2931,34270.840330899,0
+BSCQ.US,D,20201110,000000,21.2981,21.2981,21.2486,21.2782,49108.16720549,0
+BSCQ.US,D,20201111,000000,21.1992,21.3081,21.1992,21.2981,36788.689739921,0
+BSCQ.US,D,20201112,000000,21.2931,21.3178,21.2486,21.3081,62435.996882217,0
+BSCQ.US,D,20201113,000000,21.2881,21.3178,21.2387,21.2981,90080.811360643,0
+BSCQ.US,D,20201116,000000,21.3178,21.3477,21.2684,21.3477,120421.30088854,0
+BSCQ.US,D,20201117,000000,21.4167,21.4167,21.2782,21.3672,218916.49823567,0
+BSCQ.US,D,20201118,000000,21.3614,21.4356,21.3081,21.3574,67516.152110371,0
+BSCQ.US,D,20201119,000000,21.4555,21.4555,21.3574,21.407,47211.697165068,0
+BSCQ.US,D,20201120,000000,21.3872,21.4167,21.3872,21.407,43987.597059054,0
+BSCQ.US,D,20201123,000000,21.4653,21.4653,21.3782,21.3971,48926.300073217,0
+BSCQ.US,D,20201124,000000,21.3574,21.4167,21.3574,21.3872,81445.153696555,0
+BSCQ.US,D,20201125,000000,21.407,21.4167,21.3574,21.3971,89542.282574524,0
+BSCQ.US,D,20201127,000000,21.3971,21.4851,21.3892,21.4851,19131.411942144,0
+BSCQ.US,D,20201130,000000,21.4851,21.4851,21.4456,21.4653,54535.890730877,0
+BSCQ.US,D,20201201,000000,21.5049,21.5049,21.3277,21.4021,73429.865028109,0
+BSCQ.US,D,20201202,000000,21.4257,21.4653,21.3911,21.4456,171962.44617466,0
+BSCQ.US,D,20201203,000000,21.4555,21.5049,21.4287,21.4752,69467.182290475,0
+BSCQ.US,D,20201204,000000,21.4653,21.4653,21.3971,21.4257,64292.052004357,0
+BSCQ.US,D,20201207,000000,21.4167,21.4851,21.407,21.4456,57377.059486161,0
+BSCQ.US,D,20201208,000000,21.4167,21.4653,21.4167,21.4356,58856.245495314,0
+BSCQ.US,D,20201209,000000,21.4456,21.4456,21.3672,21.3872,260355.93469699,0
+BSCQ.US,D,20201210,000000,21.3672,21.4356,21.3672,21.4257,174135.75840531,0
+BSCQ.US,D,20201211,000000,21.4167,21.4356,21.4167,21.4356,102513.4505974,0
+BSCQ.US,D,20201214,000000,21.4257,21.4456,21.4149,21.4356,108773.72143942,0
+BSCQ.US,D,20201215,000000,21.4356,21.4653,21.4257,21.4605,166925.73698365,0
+BSCQ.US,D,20201216,000000,21.4506,21.4752,21.4257,21.4653,45453.648219764,0
+BSCQ.US,D,20201217,000000,21.4456,21.4941,21.4406,21.4851,127529.27464153,0
+BSCQ.US,D,20201218,000000,21.4851,21.5147,21.4653,21.4801,317621.85315787,0
+BSCQ.US,D,20201221,000000,21.5347,21.5347,21.407,21.4356,105073.73567062,0
+BSCQ.US,D,20201222,000000,21.4456,21.4555,21.4257,21.4555,117590.23586282,0
+BSCQ.US,D,20201223,000000,21.4406,21.4801,21.4167,21.4801,84697.544245367,0
+BSCQ.US,D,20201224,000000,21.5742,21.5742,21.4653,21.5049,63491.836622357,0
+BSCQ.US,D,20201228,000000,21.5049,21.5247,21.4752,21.5247,109605.25838309,0
+BSCQ.US,D,20201229,000000,21.4752,21.5347,21.4752,21.5347,196330.6211533,0
+BSCQ.US,D,20201230,000000,21.5347,21.5446,21.5247,21.5446,97197.878470253,0
+BSCQ.US,D,20201231,000000,21.5247,21.5642,21.5247,21.5446,102582.15595849,0
+BSCQ.US,D,20210104,000000,21.5347,21.5446,21.4951,21.5347,103691.54546535,0
+BSCQ.US,D,20210105,000000,21.6127,21.6127,21.4871,21.5147,140850.03170757,0
+BSCQ.US,D,20210106,000000,21.4752,21.4851,21.4167,21.4555,152409.70870941,0
+BSCQ.US,D,20210107,000000,21.4585,21.4653,21.4167,21.4555,58702.668805839,0
+BSCQ.US,D,20210108,000000,21.4257,21.4851,21.4167,21.4257,70801.884966766,0
+BSCQ.US,D,20210111,000000,21.3971,21.4167,21.3872,21.3872,131410.11716965,0
+BSCQ.US,D,20210112,000000,21.3872,21.4167,21.3477,21.407,100982.73556743,0
+BSCQ.US,D,20210113,000000,21.4257,21.4555,21.407,21.4555,167733.02497635,0
+BSCQ.US,D,20210114,000000,21.4851,21.4951,21.4257,21.4257,99507.591050118,0
+BSCQ.US,D,20210115,000000,21.4851,21.4851,21.4257,21.4506,70918.07785683,0
+BSCQ.US,D,20210119,000000,21.5347,21.5347,21.4356,21.4555,110171.06723903,0
+BSCQ.US,D,20210120,000000,21.4851,21.4851,21.4356,21.4555,107485.49591915,0
+BSCQ.US,D,20210121,000000,21.3772,21.4555,21.3772,21.4555,123945.4817628,0
+BSCQ.US,D,20210122,000000,21.4456,21.4951,21.4257,21.4456,190542.19448223,0
+BSCQ.US,D,20210125,000000,21.5049,21.5049,21.4456,21.4752,90778.979073979,0
+BSCQ.US,D,20210126,000000,21.5049,21.5049,21.4456,21.4653,75539.523762474,0
+BSCQ.US,D,20210127,000000,21.5147,21.5147,21.4356,21.4506,66650.262486161,0
+BSCQ.US,D,20210128,000000,21.5446,21.5446,21.4356,21.4406,162155.76625332,0
+BSCQ.US,D,20210129,000000,21.4356,21.4555,21.407,21.4356,123818.17477021,0
+BSCQ.US,D,20210201,000000,21.4526,21.4653,21.3971,21.4653,97998.093852255,0
+BSCQ.US,D,20210202,000000,21.4951,21.4951,21.4257,21.4456,108385.73822391,0
+BSCQ.US,D,20210203,000000,21.4356,21.4653,21.4167,21.4456,133584.43977326,0
+BSCQ.US,D,20210204,000000,21.4752,21.4851,21.4257,21.4653,230468.09225387,0
+BSCQ.US,D,20210205,000000,21.5049,21.5049,21.4653,21.4752,102370.98801046,0
+BSCQ.US,D,20210208,000000,21.4752,21.4951,21.4653,21.4951,91865.130002831,0
+BSCQ.US,D,20210209,000000,21.4752,21.5197,21.4653,21.4851,199081.8667154,0
+BSCQ.US,D,20210210,000000,21.4951,21.5642,21.4951,21.5147,174432.80805469,0
+BSCQ.US,D,20210211,000000,21.4951,21.5247,21.4901,21.5049,162824.63315089,0
+BSCQ.US,D,20210212,000000,21.4653,21.4951,21.4653,21.4951,164422.03279603,0
+BSCQ.US,D,20210216,000000,21.5049,21.5049,21.4257,21.4257,207199.20305252,0
+BSCQ.US,D,20210217,000000,21.407,21.4456,21.3971,21.4356,93458.488156133,0
+BSCQ.US,D,20210218,000000,21.4555,21.4555,21.407,21.4257,128859.935826,0
+BSCQ.US,D,20210219,000000,21.4456,21.4456,21.3772,21.3822,117554.87280932,0
+BSCQ.US,D,20210222,000000,21.4555,21.4555,21.3477,21.3477,112180.69905067,0
+BSCQ.US,D,20210223,000000,21.3277,21.3672,21.3277,21.3672,116563.69693844,0
+BSCQ.US,D,20210224,000000,21.3377,21.3772,21.3178,21.3772,136247.7828881,0
+BSCQ.US,D,20210225,000000,21.2881,21.3377,21.12,21.1437,190099.65112704,0
+BSCQ.US,D,20210226,000000,21.2881,21.2881,21.118,21.1922,162638.7245268,0
+BSCQ.US,D,20210301,000000,21.1992,21.2586,21.1596,21.2486,132751.89245663,0
+BSCQ.US,D,20210302,000000,21.3574,21.3574,21.2387,21.2782,135835.55072161,0
+BSCQ.US,D,20210303,000000,21.2189,21.2586,21.1892,21.1992,134330.09501558,0
+BSCQ.US,D,20210304,000000,21.2189,21.2189,21.12,21.1297,144847.06712573,0
+BSCQ.US,D,20210305,000000,21.0705,21.1001,21.0457,21.0803,174389.36201754,0
+BSCQ.US,D,20210308,000000,21.0307,21.0507,20.9626,20.9715,150702.17841196,0
+BSCQ.US,D,20210309,000000,20.9912,21.021,20.9427,20.9912,195910.30600317,0
+BSCQ.US,D,20210310,000000,20.9912,21.0705,20.9912,21.0705,116892.06814949,0
+BSCQ.US,D,20210311,000000,21.0803,21.1071,21.0606,21.1001,119434.16650948,0
+BSCQ.US,D,20210312,000000,21.0012,21.0307,20.9912,21.021,99033.726133251,0
+BSCQ.US,D,20210315,000000,21.0012,21.0507,21.0012,21.0507,74383.657099584,0
+BSCQ.US,D,20210316,000000,21.021,21.0705,21.021,21.0357,119741.31988843,0
+BSCQ.US,D,20210317,000000,21.0407,21.1297,20.9912,21.1001,117316.42479145,0
+BSCQ.US,D,20210318,000000,21.0606,21.0606,20.9812,20.9912,143949.85593985,0
+BSCQ.US,D,20210319,000000,21.0606,21.0606,20.9912,21.0112,144002.39533362,0
+BSCQ.US,D,20210322,000000,20.9715,21.0112,20.9715,20.9715,84219.637836673,0
+BSCQ.US,D,20210323,000000,20.9517,21.021,20.9517,21.0012,142429.24463946,0
+BSCQ.US,D,20210324,000000,21.0307,21.0307,20.9715,21.021,110814.67481269,0
+BSCQ.US,D,20210325,000000,21.021,21.0606,21.0012,21.0307,76810.57294247,0
+BSCQ.US,D,20210326,000000,21.0112,21.0507,20.9912,21.0062,148217.67131052,0
+BSCQ.US,D,20210329,000000,21.0012,21.0278,20.9715,20.9912,179438.19568403,0
+BSCQ.US,D,20210330,000000,20.9912,20.9912,20.9427,20.9812,148509.66909512,0
+BSCQ.US,D,20210331,000000,20.9912,21.021,20.9666,21.0012,268060.02849466,0
+BSCQ.US,D,20210401,000000,20.9812,21.0307,20.9812,21.021,85644.263706143,0
+BSCQ.US,D,20210405,000000,20.9715,21.0012,20.9616,20.9812,89158.340850837,0
+BSCQ.US,D,20210406,000000,21.0112,21.0705,21.0012,21.0606,157304.96568642,0
+BSCQ.US,D,20210407,000000,21.0705,21.1011,21.0507,21.0803,127136.23956123,0
+BSCQ.US,D,20210408,000000,21.0507,21.12,21.0507,21.1101,153406.94681803,0
+BSCQ.US,D,20210409,000000,21.0705,21.1101,21.0507,21.0901,84879.41137764,0
+BSCQ.US,D,20210412,000000,21.0803,21.0901,21.0606,21.0803,80014.465589343,0
+BSCQ.US,D,20210413,000000,21.0803,21.1397,21.0705,21.1397,55477.558326868,0
+BSCQ.US,D,20210414,000000,21.1101,21.1397,21.1101,21.1297,84688.450888754,0
+BSCQ.US,D,20210415,000000,21.1397,21.1892,21.1297,21.1694,97533.322292001,0
+BSCQ.US,D,20210416,000000,21.1596,21.1596,21.1397,21.1447,81846.271760513,0
+BSCQ.US,D,20210419,000000,21.1397,21.1397,21.0507,21.0901,106678.20792646,0
+BSCQ.US,D,20210420,000000,21.0803,21.1297,21.0705,21.1101,92131.868463497,0
+BSCQ.US,D,20210421,000000,21.1101,21.1397,21.1001,21.1297,72165.888458814,0
+BSCQ.US,D,20210422,000000,21.12,21.1596,21.0507,21.1317,89663.527329373,0
+BSCQ.US,D,20210423,000000,21.1297,21.1596,21.1297,21.1347,105599.12960831,0
+BSCQ.US,D,20210426,000000,21.1297,21.1596,21.12,21.1347,108395.84195347,0
+BSCQ.US,D,20210427,000000,21.1596,21.1606,21.1101,21.12,95458.016238176,0
+BSCQ.US,D,20210428,000000,21.1101,21.1596,21.0931,21.1297,81800.804977444,0
+BSCQ.US,D,20210429,000000,21.1001,21.1297,21.0892,21.1297,87019.381300717,0
+BSCQ.US,D,20210430,000000,21.1397,21.1596,21.117,21.1547,36989.753958378,0
+BSCQ.US,D,20210503,000000,21.2091,21.2091,21.1297,21.1742,147673.08028665,0
+BSCQ.US,D,20210504,000000,21.1992,21.1992,21.1497,21.1694,450175.71251491,0
+BSCQ.US,D,20210505,000000,21.1792,21.1992,21.1616,21.1992,106553.93205273,0
+BSCQ.US,D,20210506,000000,21.1892,21.2189,21.1892,21.2091,88796.627332206,0
+BSCQ.US,D,20210507,000000,21.2387,21.2486,21.2091,21.2387,80989.475492917,0
+BSCQ.US,D,20210510,000000,21.2586,21.2586,21.2091,21.2367,116811.23831291,0
+BSCQ.US,D,20210511,000000,21.2387,21.2416,21.1892,21.1992,58303.571487796,0
+BSCQ.US,D,20210512,000000,21.1892,21.1892,21.1011,21.1397,74953.507447373,0
+BSCQ.US,D,20210513,000000,21.0901,21.1992,21.0901,21.1892,113826.59659774,0
+BSCQ.US,D,20210514,000000,21.2189,21.2586,21.1992,21.2189,332743.0948334,0
+BSCQ.US,D,20210517,000000,21.2091,21.2091,21.1792,21.1992,147233.56805033,0
+BSCQ.US,D,20210518,000000,21.1772,21.2189,21.1596,21.1992,103952.22168827,0
+BSCQ.US,D,20210519,000000,21.1892,21.218,21.1437,21.1694,76526.658141532,0
+BSCQ.US,D,20210520,000000,21.1792,21.2387,21.1792,21.2237,120935.58072368,0
+BSCQ.US,D,20210521,000000,21.2287,21.2486,21.2091,21.2287,49960.921981259,0
+BSCQ.US,D,20210524,000000,21.1992,21.2287,21.1892,21.2189,113990.27701678,0
+BSCQ.US,D,20210525,000000,21.2287,21.2486,21.2287,21.2387,117105.25684343,0
+BSCQ.US,D,20210526,000000,21.2189,21.2486,21.2091,21.2486,179903.97761724,0
+BSCQ.US,D,20210527,000000,21.2189,21.2387,21.1892,21.214,359152.22318532,0
+BSCQ.US,D,20210528,000000,21.2189,21.2586,21.2091,21.2337,325381.51746818,0
+BSCQ.US,D,20210601,000000,21.2189,21.2387,21.1942,21.2287,125811.64061451,0
+BSCQ.US,D,20210602,000000,21.2287,21.2486,21.2287,21.2436,130307.80027348,0
+BSCQ.US,D,20210603,000000,21.2387,21.2387,21.1792,21.1842,120118.18900141,0
+BSCQ.US,D,20210604,000000,21.1992,21.2486,21.1992,21.2387,162285.09399182,0
+BSCQ.US,D,20210607,000000,21.2287,21.2586,21.212,21.2486,412868.70144801,0
+BSCQ.US,D,20210608,000000,21.2486,21.2684,21.2387,21.2635,142480.77366027,0
+BSCQ.US,D,20210609,000000,21.3081,21.3081,21.2684,21.2931,388962.26691076,0
+BSCQ.US,D,20210610,000000,21.3081,21.3178,21.2684,21.313,210064.62075877,0
+BSCQ.US,D,20210611,000000,21.3277,21.3277,21.2684,21.2832,143318.37284168,0
+BSCQ.US,D,20210614,000000,21.2782,21.3277,21.2586,21.2635,98885.201308562,0
+BSCQ.US,D,20210615,000000,21.2684,21.2782,21.2486,21.2782,148102.48879341,0
+BSCQ.US,D,20210616,000000,21.2981,21.3277,21.1694,21.1942,427836.36643407,0
+BSCQ.US,D,20210617,000000,21.1892,21.2189,21.1792,21.2041,65141.775661253,0
+BSCQ.US,D,20210618,000000,21.1992,21.1992,21.1239,21.1862,101726.37006385,0
+BSCQ.US,D,20210621,000000,21.1497,21.1694,21.1061,21.1497,103563.2280998,0
+BSCQ.US,D,20210622,000000,21.1596,21.1892,21.1497,21.1892,82885.94553334,0
+BSCQ.US,D,20210623,000000,21.2091,21.2091,21.1694,21.1694,126778.56753442,0
+BSCQ.US,D,20210624,000000,21.1792,21.1992,21.1397,21.1842,82250.420943341,0
+BSCQ.US,D,20210625,000000,21.1992,21.1992,21.1497,21.1645,95374.15528274,0
+BSCQ.US,D,20210628,000000,21.1992,21.1992,21.1517,21.1792,95747.993276857,0
+BSCQ.US,D,20210629,000000,21.1596,21.2091,21.1596,21.1992,157770.74761964,0
+BSCQ.US,D,20210630,000000,21.2091,21.2287,21.1922,21.214,107434.97727129,0
+BSCQ.US,D,20210701,000000,21.2091,21.2091,21.1842,21.1892,173781.11749738,0
+BSCQ.US,D,20210702,000000,21.1694,21.2377,21.1694,21.2287,56449.537111571,0
+BSCQ.US,D,20210706,000000,21.2287,21.2881,21.2287,21.2586,68424.477398778,0
+BSCQ.US,D,20210707,000000,21.2287,21.2981,21.2287,21.2684,63288.751657985,0
+BSCQ.US,D,20210708,000000,21.3081,21.3277,21.2684,21.2931,83040.532595771,0
+BSCQ.US,D,20210709,000000,21.2486,21.3031,21.2387,21.2635,63847.487903245,0
+BSCQ.US,D,20210712,000000,21.2586,21.2881,21.2287,21.2397,53505.310314664,0
+BSCQ.US,D,20210713,000000,21.2287,21.2486,21.2091,21.2237,82197.881549574,0
+BSCQ.US,D,20210714,000000,21.2387,21.2586,21.2287,21.2387,88739.036073653,0
+BSCQ.US,D,20210715,000000,21.2586,21.2842,21.2337,21.2635,179945.40290848,0
+BSCQ.US,D,20210716,000000,21.2387,21.2586,21.2387,21.2586,67576.774487795,0
+BSCQ.US,D,20210719,000000,21.2586,21.3287,21.2486,21.3081,64054.614359445,0
+BSCQ.US,D,20210720,000000,21.3477,21.3772,21.3041,21.3327,117497.28155078,0
+BSCQ.US,D,20210721,000000,21.3277,21.3277,21.2881,21.3081,82029.149265742,0
+BSCQ.US,D,20210722,000000,21.2981,21.3852,21.2684,21.3277,250301.71340117,0
+BSCQ.US,D,20210723,000000,21.3178,21.3377,21.2881,21.3277,58308.623352582,0
+BSCQ.US,D,20210726,000000,21.3178,21.3377,21.31,21.3277,144665.19999346,0
+BSCQ.US,D,20210727,000000,21.3477,21.3574,21.3178,21.3477,82384.800546632,0
+BSCQ.US,D,20210728,000000,21.3277,21.3872,21.3178,21.3672,98335.558419914,0
+BSCQ.US,D,20210729,000000,21.3178,21.3377,21.3178,21.3377,78952.563611461,0
+BSCQ.US,D,20210730,000000,21.3377,21.3574,21.3277,21.3377,116821.34204249,0
+BSCQ.US,D,20210802,000000,21.3178,21.3971,21.3178,21.3672,72655.919342992,0
+BSCQ.US,D,20210803,000000,21.3772,21.3971,21.3762,21.3772,124011.15600501,0
+BSCQ.US,D,20210804,000000,21.407,21.4257,21.3377,21.3672,76541.813735889,0
+BSCQ.US,D,20210805,000000,21.3317,21.3782,21.3178,21.3327,79156.65894879,0
+BSCQ.US,D,20210806,000000,21.2881,21.2981,21.2684,21.2881,78718.15708542,0
+BSCQ.US,D,20210809,000000,21.2782,21.3031,21.2387,21.2486,56888.038974939,0
+BSCQ.US,D,20210810,000000,21.2684,21.2684,21.2091,21.2189,68647.769822292,0
+BSCQ.US,D,20210811,000000,21.2287,21.2586,21.1952,21.2387,117685.21092079,0
+BSCQ.US,D,20210812,000000,21.2486,21.2486,21.2189,21.2387,115771.56454009,0
+BSCQ.US,D,20210813,000000,21.2486,21.2684,21.2199,21.2586,79782.079809217,0
+BSCQ.US,D,20210816,000000,21.2387,21.3178,21.2387,21.2981,80450.946706798,0
+BSCQ.US,D,20210817,000000,21.2881,21.2981,21.2684,21.2881,144522.73740651,0
+BSCQ.US,D,20210818,000000,21.2782,21.2881,21.2387,21.2684,121697.40193332,0
+BSCQ.US,D,20210819,000000,21.2486,21.2881,21.2091,21.2586,200242.78524308,0
+BSCQ.US,D,20210820,000000,21.2881,21.2981,21.2586,21.2684,84768.270352362,0
+BSCQ.US,D,20210823,000000,21.2387,21.2566,21.1992,21.2436,142365.59114317,0
+BSCQ.US,D,20210824,000000,21.2586,21.2684,21.2189,21.2387,59323.037801481,0
+BSCQ.US,D,20210825,000000,21.2189,21.2387,21.2091,21.2287,121718.61976542,0
+BSCQ.US,D,20210826,000000,21.2189,21.2189,21.1992,21.2189,73118.670157331,0
+BSCQ.US,D,20210827,000000,21.2091,21.2684,21.1992,21.2684,61975.266813792,0
+BSCQ.US,D,20210830,000000,21.2586,21.2881,21.2486,21.2832,101063.56540401,0
+BSCQ.US,D,20210831,000000,21.2782,21.3081,21.2733,21.2981,53891.272784266,0
+BSCQ.US,D,20210901,000000,21.2981,21.2981,21.2684,21.2931,110818.71630454,0
+BSCQ.US,D,20210902,000000,21.2981,21.3377,21.2881,21.3081,99717.748625188,0
+BSCQ.US,D,20210903,000000,21.2981,21.2981,21.2684,21.2881,95890.455863803,0
+BSCQ.US,D,20210907,000000,21.2981,21.2981,21.2486,21.2586,233706.33758127,0
+BSCQ.US,D,20210908,000000,21.2586,21.2782,21.2387,21.2684,275381.19094159,0
+BSCQ.US,D,20210909,000000,21.2782,21.3081,21.2733,21.3081,102609.43602832,0
+BSCQ.US,D,20210910,000000,21.2981,21.2981,21.2753,21.2881,98699.29268446,0
+BSCQ.US,D,20210913,000000,21.2881,21.3081,21.2881,21.3081,80247.861742425,0
+BSCQ.US,D,20210914,000000,21.3081,21.3277,21.2773,21.3178,81998.83807703,0
+BSCQ.US,D,20210915,000000,21.3277,21.3277,21.2782,21.2981,67319.129383743,0
+BSCQ.US,D,20210916,000000,21.2684,21.2881,21.2486,21.2684,115758.42969165,0
+BSCQ.US,D,20210917,000000,21.2684,21.2684,21.2436,21.2586,90936.597255283,0
+BSCQ.US,D,20210920,000000,21.2586,21.2586,21.2189,21.2486,128095.08349749,0
+BSCQ.US,D,20210921,000000,21.2586,21.2792,21.2486,21.2586,101933.49652004,0
+BSCQ.US,D,20210922,000000,21.2684,21.2782,21.2287,21.2486,206419.19512966,0
+BSCQ.US,D,20210923,000000,21.2091,21.2189,21.1892,21.2091,253547.03133928,0
+BSCQ.US,D,20210924,000000,21.2189,21.2189,21.1694,21.1892,88532.91999041,0
+BSCQ.US,D,20210927,000000,21.1792,21.2091,21.1507,21.1694,76969.20149673,0
+BSCQ.US,D,20210928,000000,21.1694,21.1694,21.12,21.1397,227056.06277784,0
+BSCQ.US,D,20210929,000000,21.1397,21.1645,21.1297,21.1447,159383.30285912,0
+BSCQ.US,D,20210930,000000,21.1397,21.1596,21.1387,21.1497,144470.19801274,0
+BSCQ.US,D,20211001,000000,21.1694,21.214,21.1694,21.2091,105001.99919068,0
+BSCQ.US,D,20211004,000000,21.1992,21.1992,21.1694,21.1892,102063.83463149,0
+BSCQ.US,D,20211005,000000,21.1596,21.1892,21.1397,21.1694,66190.542790693,0
+BSCQ.US,D,20211006,000000,21.1694,21.1792,21.1397,21.1497,64110.184872085,0
+BSCQ.US,D,20211007,000000,21.1397,21.1497,21.12,21.1297,103119.67437165,0
+BSCQ.US,D,20211008,000000,21.12,21.1297,21.0783,21.0803,92207.646435278,0
+BSCQ.US,D,20211011,000000,21.0705,21.0705,21.0606,21.0606,102506.37798671,0
+BSCQ.US,D,20211012,000000,21.1001,21.1001,21.0606,21.0705,163645.05599204,0
+BSCQ.US,D,20211013,000000,21.0606,21.0803,21.0606,21.0705,199499.15074667,0
+BSCQ.US,D,20211014,000000,21.1101,21.1101,21.0843,21.1101,140289.27471639,0
+BSCQ.US,D,20211015,000000,21.0773,21.0853,21.0606,21.0705,56317.178254194,0
+BSCQ.US,D,20211018,000000,21.0507,21.0507,20.9812,21.0112,103428.84849651,0
+BSCQ.US,D,20211019,000000,20.9912,21.021,20.9912,21.0112,91036.624178032,0
+BSCQ.US,D,20211020,000000,21.0012,21.021,21.0012,21.0112,127617.1770888,0
+BSCQ.US,D,20211021,000000,21.0012,21.0012,20.9517,20.9616,286424.56736239,0
+BSCQ.US,D,20211022,000000,20.9616,20.9715,20.9378,20.9616,108112.93752549,0
+BSCQ.US,D,20211025,000000,20.9517,21.0012,20.9517,20.9912,178208.57179526,0
+BSCQ.US,D,20211026,000000,20.9962,21.0012,20.9715,21.0012,144368.15034408,0
+BSCQ.US,D,20211027,000000,21.0012,21.0307,20.9862,21.021,175797.8219197,0
+BSCQ.US,D,20211028,000000,21.021,21.021,20.9912,21.0012,250645.24020657,0
+BSCQ.US,D,20211029,000000,20.9616,21.0012,20.9427,21.0012,450884.99433078,0
+BSCQ.US,D,20211101,000000,20.9616,20.9812,20.9517,20.9812,150620.33820244,0
+BSCQ.US,D,20211102,000000,20.9812,21.0307,20.9812,21.021,199597.15692351,0
+BSCQ.US,D,20211103,000000,21.021,21.021,20.9705,21.0012,179112.85559185,0
+BSCQ.US,D,20211104,000000,21.021,21.0705,21.021,21.0656,114100.4076691,0
+BSCQ.US,D,20211105,000000,21.0606,21.1297,21.0606,21.1297,132661.96926345,0
+BSCQ.US,D,20211108,000000,21.1297,21.1297,21.0507,21.0606,160695.77733035,0
+BSCQ.US,D,20211109,000000,21.1101,21.1101,21.0705,21.0901,306051.06205349,0
+BSCQ.US,D,20211110,000000,21.0507,21.0901,20.9616,20.9715,139382.9701739,0
+BSCQ.US,D,20211111,000000,20.9517,20.9715,20.9101,20.923,139100.06574591,0
+BSCQ.US,D,20211112,000000,20.9328,20.9487,20.923,20.9427,111216.80324962,0
+BSCQ.US,D,20211115,000000,20.9517,20.9616,20.9021,20.9131,194972.679899,0
+BSCQ.US,D,20211116,000000,20.8833,20.9131,20.8706,20.8933,215853.04742983,0
+BSCQ.US,D,20211117,000000,20.8972,20.9328,20.8853,20.923,1889798.5477871,0
+BSCQ.US,D,20211118,000000,20.9131,20.9328,20.9091,20.923,89929.255417083,0
+BSCQ.US,D,20211119,000000,20.9517,20.9646,20.923,20.9328,131286.85166887,0
+BSCQ.US,D,20211122,000000,20.8242,20.8537,20.8042,20.8042,365536.76990106,0
+BSCQ.US,D,20211123,000000,20.7942,20.7942,20.7647,20.7746,218986.2139697,0
+BSCQ.US,D,20211124,000000,20.7547,20.7746,20.7349,20.7647,177954.96818304,0
+BSCQ.US,D,20211126,000000,20.7844,20.8437,20.7844,20.8338,213893.93426606,0
+BSCQ.US,D,20211129,000000,20.8242,20.8636,20.8242,20.8636,99951.144778272,0
+BSCQ.US,D,20211130,000000,20.8833,20.9397,20.8348,20.8636,96338.051083786,0
+BSCQ.US,D,20211201,000000,20.8437,20.8636,20.8338,20.8636,116314.13481805,0
+BSCQ.US,D,20211202,000000,20.8537,20.8636,20.8042,20.8338,114215.59018619,0
+BSCQ.US,D,20211203,000000,20.8242,20.9131,20.8242,20.8933,206126.18697211,0
+BSCQ.US,D,20211206,000000,20.8833,20.9318,20.8338,20.8437,118177.26255088,0
+BSCQ.US,D,20211207,000000,20.8242,20.8597,20.8242,20.8437,158746.76789616,0
+BSCQ.US,D,20211208,000000,20.8636,20.8636,20.8042,20.8142,109654.76665798,0
+BSCQ.US,D,20211209,000000,20.8437,20.8537,20.8242,20.8437,123868.69341807,0
+BSCQ.US,D,20211210,000000,20.8142,20.8755,20.8142,20.8537,387520.46470102,0
+BSCQ.US,D,20211213,000000,20.8636,20.8933,20.8537,20.8833,229183.90822542,0
+BSCQ.US,D,20211214,000000,20.8833,20.8833,20.8338,20.8636,182436.98262061,0
+BSCQ.US,D,20211215,000000,20.8242,20.8833,20.8042,20.8636,117848.89133984,0
+BSCQ.US,D,20211216,000000,20.8833,20.9328,20.8676,20.9131,187224.12969121,0
+BSCQ.US,D,20211217,000000,20.923,20.9517,20.9031,20.9131,110844.98600142,0
+BSCQ.US,D,20211220,000000,20.8735,20.923,20.8735,20.8933,1098780.5908151,0
+BSCQ.US,D,20211221,000000,20.8833,20.8833,20.8636,20.8735,523897.57532763,0
+BSCQ.US,D,20211222,000000,20.8735,20.8833,20.8437,20.8735,232038.21182916,0
+BSCQ.US,D,20211223,000000,20.8636,20.9031,20.8636,20.8933,1097254.9276498,0
+BSCQ.US,D,20211227,000000,20.8833,20.9031,20.8735,20.8933,367628.24192219,0
+BSCQ.US,D,20211228,000000,20.9031,20.9131,20.8833,20.9031,283480.34056548,0
+BSCQ.US,D,20211229,000000,20.8833,20.8933,20.8636,20.8833,158559.8488991,0
+BSCQ.US,D,20211230,000000,20.8636,20.9031,20.8636,20.9031,201118.77859685,0
+BSCQ.US,D,20211231,000000,20.9031,20.9131,20.8933,20.9131,94113.209832314,0
+BSCQ.US,D,20220103,000000,20.8338,20.8537,20.8042,20.8338,599320.90620003,0
+BSCQ.US,D,20220104,000000,20.7942,20.8338,20.7942,20.8338,149571.57107299,0
+BSCQ.US,D,20220105,000000,20.8242,20.8242,20.7746,20.7844,130891.79584267,0
+BSCQ.US,D,20220106,000000,20.7448,20.7448,20.7151,20.7201,288568.57877728,0
+BSCQ.US,D,20220107,000000,20.6953,20.7151,20.6756,20.6953,199170.77953562,0
+BSCQ.US,D,20220110,000000,20.6657,20.6756,20.6358,20.6756,182539.03028929,0
+BSCQ.US,D,20220111,000000,20.6557,20.6953,20.6457,20.6854,293302.17608116,0
+BSCQ.US,D,20220112,000000,20.6854,20.7052,20.6657,20.6953,314208.81330889,0
+BSCQ.US,D,20220113,000000,20.7151,20.7151,20.6854,20.7151,115284.56477478,0
+BSCQ.US,D,20220114,000000,20.7052,20.7052,20.6497,20.6607,306665.36881139,0
+BSCQ.US,D,20220118,000000,20.6062,20.6062,20.5667,20.5766,170349.89093517,0
+BSCQ.US,D,20220119,000000,20.5894,20.6162,20.5766,20.5864,188876.08947603,0
+BSCQ.US,D,20220120,000000,20.6062,20.6062,20.5468,20.5568,208457.11738406,0
+BSCQ.US,D,20220121,000000,20.5864,20.6262,20.5864,20.6062,289223.30045346,0
+BSCQ.US,D,20220124,000000,20.6062,20.6457,20.5963,20.6162,135543.55293702,0
+BSCQ.US,D,20220125,000000,20.6262,20.6262,20.5864,20.5963,97173.629519284,0
+BSCQ.US,D,20220126,000000,20.6062,20.6062,20.4874,20.4973,126883.64632197,0
+BSCQ.US,D,20220127,000000,20.4874,20.4973,20.4777,20.4874,170315.53825463,0
+BSCQ.US,D,20220128,000000,20.4677,20.5072,20.4677,20.4973,205917.03976998,0
+BSCQ.US,D,20220131,000000,20.4973,20.5172,20.4777,20.5172,153571.63761005,0
+BSCQ.US,D,20220201,000000,20.5172,20.5369,20.4974,20.5172,178407.61526781,0
+BSCQ.US,D,20220202,000000,20.5271,20.5667,20.5271,20.5667,84636.921867944,0
+BSCQ.US,D,20220203,000000,20.5072,20.5172,20.4874,20.5072,113194.1031266,0
+BSCQ.US,D,20220204,000000,20.3786,20.4083,20.3688,20.3886,113386.07398844,0
+BSCQ.US,D,20220207,000000,20.3786,20.4083,20.3689,20.4083,137955.31318555,0
+BSCQ.US,D,20220208,000000,20.3984,20.4083,20.3688,20.3886,188268.85532882,0
+BSCQ.US,D,20220209,000000,20.4083,20.4182,20.3886,20.3984,167052.03360329,0
+BSCQ.US,D,20220210,000000,20.2897,20.3391,20.2499,20.2499,82561.615814119,0
+BSCQ.US,D,20220211,000000,20.2994,20.3489,20.2597,20.3391,289087.91047722,0
+BSCQ.US,D,20220214,000000,20.2797,20.2797,20.2499,20.2597,93681.780579644,0
+BSCQ.US,D,20220215,000000,20.2203,20.2697,20.2203,20.2499,109724.48239203,0
+BSCQ.US,D,20220216,000000,20.2697,20.2796,20.2499,20.2697,175683.64977555,0
+BSCQ.US,D,20220217,000000,20.2597,20.2897,20.2597,20.2697,168533.24035835,0
+BSCQ.US,D,20220218,000000,20.2797,20.2994,20.2697,20.2797,351992.72041152,0
+BSCQ.US,D,20220222,000000,20.2203,20.2402,20.2008,20.2203,5474106.7167269,0
+BSCQ.US,D,20220223,000000,20.2004,20.2054,20.1708,20.1807,1260943.429679,0
+BSCQ.US,D,20220224,000000,20.1608,20.2103,20.1509,20.1906,330106.02141543,0
+BSCQ.US,D,20220225,000000,20.1708,20.2004,20.1608,20.1906,93875.772187403,0
+BSCQ.US,D,20220228,000000,20.2402,20.3202,20.2402,20.3192,136130.57962508,0
+BSCQ.US,D,20220301,000000,20.3588,20.438,20.3588,20.3984,272169.21531107,0
+BSCQ.US,D,20220302,000000,20.3391,20.3796,20.2302,20.2402,1305414.9953846,0
+BSCQ.US,D,20220303,000000,20.2302,20.2697,20.2302,20.2402,201851.29899074,0
+BSCQ.US,D,20220304,000000,20.2994,20.2994,20.2499,20.2697,113444.67561996,0
+BSCQ.US,D,20220307,000000,20.2004,20.2302,20.1212,20.1412,639623.67308464,0
+BSCQ.US,D,20220308,000000,20.0817,20.0817,19.9728,19.9927,331591.26966234,0
+BSCQ.US,D,20220309,000000,19.9828,20.0422,19.9728,20.0223,529577.89209227,0
+BSCQ.US,D,20220310,000000,19.9728,19.9728,19.9135,19.9432,215135.6826303,0
+BSCQ.US,D,20220311,000000,19.9432,19.9432,19.8937,19.9036,128084.97976793,0
+BSCQ.US,D,20220314,000000,19.8343,19.8442,19.7601,19.7748,385738.16680475,0
+BSCQ.US,D,20220315,000000,19.8047,19.8185,19.765,19.7748,144578.30791915,0
+BSCQ.US,D,20220316,000000,19.7947,19.8833,19.7353,19.8243,274288.977775,0
+BSCQ.US,D,20220317,000000,19.8738,19.9135,19.8442,19.9135,316764.04651732,0
+BSCQ.US,D,20220318,000000,19.8937,19.9282,19.8738,19.9232,244464.78882816,0
+BSCQ.US,D,20220321,000000,19.8243,19.8442,19.7253,19.7352,197025.75774776,0
+BSCQ.US,D,20220322,000000,19.7155,19.7352,19.6758,19.7253,132039.5795219,0
+BSCQ.US,D,20220323,000000,19.7253,19.7552,19.7115,19.7552,188850.83015209,0
+BSCQ.US,D,20220324,000000,19.7057,19.8639,19.6659,19.7253,117599.32921945,0
+BSCQ.US,D,20220325,000000,19.6758,19.6758,19.5967,19.6164,93959.633142839,0
+BSCQ.US,D,20220328,000000,19.6263,19.6363,19.5967,19.6363,180623.36316268,0
+BSCQ.US,D,20220329,000000,19.6659,19.7452,19.6463,19.7452,341659.63617954,0
+BSCQ.US,D,20220330,000000,19.7352,19.7768,19.7253,19.7768,263403.21953551,0
+BSCQ.US,D,20220331,000000,19.7452,19.8144,19.7452,19.765,695306.3371218,0
+BSCQ.US,D,20220401,000000,19.6957,19.7352,19.6483,19.7253,192318.43014076,0
+BSCQ.US,D,20220404,000000,19.7155,19.765,19.6957,19.7452,153348.34518653,0
+BSCQ.US,D,20220405,000000,19.6758,19.7155,19.5967,19.6067,809141.01670319,0
+BSCQ.US,D,20220406,000000,19.5472,19.6067,19.5077,19.567,186254.17165243,0
+BSCQ.US,D,20220407,000000,19.5967,19.6155,19.5572,19.5769,169116.22555458,0
+BSCQ.US,D,20220408,000000,19.5077,19.5472,19.4978,19.5176,117863.03656123,0
+BSCQ.US,D,20220411,000000,19.4779,19.4978,19.4483,19.4779,134523.07625038,0
+BSCQ.US,D,20220412,000000,19.5373,19.5769,19.5275,19.5572,187382.75824547,0
+BSCQ.US,D,20220413,000000,19.5967,19.6067,19.5472,19.5769,143995.32272292,0
+BSCQ.US,D,20220414,000000,19.5769,19.5769,19.468,19.4978,940077.26895596,0
+BSCQ.US,D,20220418,000000,19.4779,19.4927,19.4382,19.4482,189790.99142545,0
+BSCQ.US,D,20220419,000000,19.3986,19.4085,19.3193,19.3292,353543.96910136,0
+BSCQ.US,D,20220420,000000,19.3689,19.4779,19.3689,19.4086,1526086.876144,0
+BSCQ.US,D,20220421,000000,19.3788,19.3788,19.2627,19.2796,420240.02353805,0
+BSCQ.US,D,20220422,000000,19.2004,19.3193,19.2004,19.2995,263997.81736024,0
+BSCQ.US,D,20220425,000000,19.3887,19.4283,19.364,19.4086,432489.28982814,0
+BSCQ.US,D,20220426,000000,19.4978,19.5077,19.4186,19.4582,2354523.4591308,0
+BSCQ.US,D,20220427,000000,19.4582,19.4582,19.3689,19.4086,651869.39180278,0
+BSCQ.US,D,20220428,000000,19.359,19.3689,19.3292,19.359,189901.96320045,0
+BSCQ.US,D,20220429,000000,19.2895,19.3291,19.2599,19.2895,5490225.6664526,0
+BSCQ.US,D,20220502,000000,19.2796,19.2796,19.2113,19.2301,289615.14719915,0
+BSCQ.US,D,20220503,000000,19.2698,19.3135,19.2698,19.2846,188621.75245081,0
+BSCQ.US,D,20220504,000000,19.3095,19.4086,19.2301,19.3788,318276.13017572,0
+BSCQ.US,D,20220505,000000,19.3292,19.3292,19.2152,19.2599,502643.62830719,0
+BSCQ.US,D,20220506,000000,19.2203,19.2796,19.2004,19.2399,176092.03022029,0
+BSCQ.US,D,20220509,000000,19.2599,19.3292,19.2203,19.3095,369155.6801736,0
+BSCQ.US,D,20220510,000000,19.3689,19.3689,19.2995,19.2995,213734.66513069,0
+BSCQ.US,D,20220511,000000,19.3391,19.359,19.2698,19.3292,7179097.0393273,0
+BSCQ.US,D,20220512,000000,19.3986,19.3986,19.3391,19.3491,212128.60089632,0
+BSCQ.US,D,20220513,000000,19.3391,19.359,19.2995,19.3095,137338.6687257,0
+BSCQ.US,D,20220516,000000,19.3391,19.388,19.3292,19.3689,168562.09087017,0
+BSCQ.US,D,20220517,000000,19.2995,19.3095,19.2796,19.2895,208255.68594922,0
+BSCQ.US,D,20220518,000000,19.2796,19.2944,19.2499,19.2895,140820.15595736,0
+BSCQ.US,D,20220519,000000,19.3292,19.3502,19.3193,19.3292,335122.65445327,0
+BSCQ.US,D,20220520,000000,19.3391,19.3491,19.3095,19.3491,168669.0273079,0
+BSCQ.US,D,20220523,000000,19.3391,19.3491,19.3094,19.3094,246706.24830162,0
+BSCQ.US,D,20220524,000000,19.3689,19.4484,19.3689,19.4384,333059.67716279,0
+BSCQ.US,D,20220525,000000,19.4682,19.5279,19.4682,19.5279,1436751.194516,0
+BSCQ.US,D,20220526,000000,19.5378,19.5775,19.52,19.5477,778643.69225191,0
+BSCQ.US,D,20220527,000000,19.5378,19.5874,19.5378,19.5775,219048.3443263,0
+BSCQ.US,D,20220531,000000,19.4981,19.513,19.4484,19.508,137991.5168343,0
+BSCQ.US,D,20220601,000000,19.508,19.508,19.3888,19.4087,263813.23375402,0
+BSCQ.US,D,20220602,000000,19.4087,19.4285,19.3689,19.4186,172119.91254117,0
+BSCQ.US,D,20220603,000000,19.3689,19.3888,19.364,19.3888,203696.15381526,0
+BSCQ.US,D,20220606,000000,19.3789,19.3789,19.3348,19.3491,884631.09182242,0
+BSCQ.US,D,20220607,000000,19.359,19.3888,19.3513,19.3789,245411.54589508,0
+BSCQ.US,D,20220608,000000,19.3491,19.3689,19.3292,19.3391,385635.06524516,0
+BSCQ.US,D,20220609,000000,19.3192,19.3192,19.2696,19.2696,323317.19256869,0
+BSCQ.US,D,20220610,000000,19.1802,19.2001,19.1305,19.1604,383520.85447244,0
+BSCQ.US,D,20220613,000000,18.9717,18.987,18.8325,18.8922,230940.27653933,0
+BSCQ.US,D,20220614,000000,18.9517,18.9517,18.7928,18.8027,537364.92503399,0
+BSCQ.US,D,20220615,000000,18.9418,19.0014,18.8375,18.9915,749464.56328728,0
+BSCQ.US,D,20220616,000000,18.8922,18.9815,18.8524,18.9717,290626.46018728,0
+BSCQ.US,D,20220617,000000,19.0014,19.0114,18.9418,19.0014,278252.28656466,0
+BSCQ.US,D,20220621,000000,18.9905,19.0203,18.9805,19.0004,205277.24981699,0
+BSCQ.US,D,20220622,000000,19.0501,19.0601,19.0004,19.0104,230244.40653632,0
+BSCQ.US,D,20220623,000000,19.0701,19.1402,19.0601,19.0801,713015.77903435,0
+BSCQ.US,D,20220624,000000,19.0801,19.1398,19.0801,19.1099,208238.14361385,0
+BSCQ.US,D,20220627,000000,19.0701,19.09,19.0601,19.0701,180866.70496175,0
+BSCQ.US,D,20220628,000000,19.0303,19.0501,19.0054,19.0403,160812.6024218,0
+BSCQ.US,D,20220629,000000,19.0403,19.1099,19.0292,19.1099,264160.55580691,0
+BSCQ.US,D,20220630,000000,19.1298,19.1813,19.1099,19.1796,253825.05716822,0
+BSCQ.US,D,20220701,000000,19.2294,19.314,19.2294,19.299,200744.98245438,0
+BSCQ.US,D,20220705,000000,19.299,19.3289,19.289,19.3189,174638.47942842,0
+BSCQ.US,D,20220706,000000,19.3787,19.3787,19.2492,19.2492,258146.33447404,0
+BSCQ.US,D,20220707,000000,19.2592,19.2692,19.2483,19.2692,262807.20529983,0
+BSCQ.US,D,20220708,000000,19.2094,19.2491,19.1895,19.2276,159200.03555925,0
+BSCQ.US,D,20220711,000000,19.2492,19.2692,19.1895,19.2244,753869.48231488,0
+BSCQ.US,D,20220712,000000,19.2592,19.2848,19.2194,19.2392,179295.33139599,0
+BSCQ.US,D,20220713,000000,19.1497,19.2692,19.1497,19.2592,149867.24204755,0
+BSCQ.US,D,20220714,000000,19.1398,19.2392,19.1348,19.2294,638081.15329603,0
+BSCQ.US,D,20220715,000000,19.2194,19.2791,19.2094,19.2585,123348.80605359,0
+BSCQ.US,D,20220718,000000,19.2194,19.2592,19.1714,19.2094,197991.05985608,0
+BSCQ.US,D,20220719,000000,19.1995,19.2094,19.1597,19.1995,638774.40633974,0
+BSCQ.US,D,20220720,000000,19.2194,19.2286,19.1597,19.1696,298163.11052933,0
+BSCQ.US,D,20220721,000000,19.1796,19.309,19.1796,19.3036,174075.839277,0
+BSCQ.US,D,20220722,000000,19.3787,19.4235,19.3673,19.3935,204446.35087909,0
+BSCQ.US,D,20220725,000000,19.3687,19.3985,19.3687,19.3787,360741.75665662,0
+BSCQ.US,D,20220726,000000,19.3886,19.4085,19.3488,19.3587,344031.34415941,0
+BSCQ.US,D,20220727,000000,19.3787,19.4682,19.3687,19.4483,256980.86558896,0
+BSCQ.US,D,20220728,000000,19.528,19.5733,19.508,19.5678,467393.21150222,0
+BSCQ.US,D,20220729,000000,19.5478,19.6274,19.528,19.5976,276461.27611736,0
+BSCQ.US,D,20220801,000000,19.5926,19.6076,19.5777,19.5976,98761.431436468,0
+BSCQ.US,D,20220802,000000,19.5876,19.5976,19.4483,19.4583,347764.86344991,0
+BSCQ.US,D,20220803,000000,19.4583,19.508,19.4085,19.4981,388353.32208763,0
+BSCQ.US,D,20220804,000000,19.508,19.5976,19.4981,19.5876,186610.65807903,0
+BSCQ.US,D,20220805,000000,19.4284,19.4881,19.4085,19.4493,955937.67383966,0
+BSCQ.US,D,20220808,000000,19.4583,19.4881,19.4483,19.4533,692931.53505772,0
+BSCQ.US,D,20220809,000000,19.4185,19.4383,19.4085,19.4185,649496.72008254,0
+BSCQ.US,D,20220810,000000,19.4881,19.5379,19.4881,19.508,236013.4775175,0
+BSCQ.US,D,20220811,000000,19.5478,19.5743,19.4383,19.4583,283491.26386646,0
+BSCQ.US,D,20220812,000000,19.508,19.5378,19.4633,19.5234,424605.43270117,0
+BSCQ.US,D,20220815,000000,19.5478,19.5678,19.5379,19.5578,173651.84973433,0
+BSCQ.US,D,20220816,000000,19.528,19.528,19.4981,19.518,250505.48027482,0
+BSCQ.US,D,20220817,000000,19.4881,19.4881,19.3985,19.4185,896203.37462071,0
+BSCQ.US,D,20220818,000000,19.4483,19.4981,19.4284,19.4483,428327.90013156,0
+BSCQ.US,D,20220819,000000,19.3787,19.4085,19.3388,19.3587,371251.07091353,0
+BSCQ.US,D,20220822,000000,19.3288,19.3488,19.2789,19.2889,350793.55456042,0
+BSCQ.US,D,20220823,000000,19.2789,19.3388,19.264,19.2939,585465.39566569,0
+BSCQ.US,D,20220824,000000,19.269,19.2889,19.249,19.259,263879.98888113,0
+BSCQ.US,D,20220825,000000,19.249,19.3587,19.249,19.3488,317570.80297093,0
+BSCQ.US,D,20220826,000000,19.3288,19.3587,19.259,19.259,586331.68380129,0
+BSCQ.US,D,20220829,000000,19.239,19.239,19.2091,19.2191,209998.67161336,0
+BSCQ.US,D,20220830,000000,19.249,19.2573,19.1593,19.2191,564110.99206367,0
+BSCQ.US,D,20220831,000000,19.2191,19.2291,19.1393,19.1536,110405.61546778,0
+BSCQ.US,D,20220901,000000,19.1293,19.1293,19.0485,19.0994,126608.4120782,0
+BSCQ.US,D,20220902,000000,19.1692,19.1992,19.1393,19.1541,98602.439620144,0
+BSCQ.US,D,20220906,000000,19.1094,19.1094,19.0496,19.0595,154492.06144303,0
+BSCQ.US,D,20220907,000000,19.0795,19.1593,19.0795,19.1293,963047.70764177,0
+BSCQ.US,D,20220908,000000,19.1393,19.1593,19.1194,19.1293,198565.47299031,0
+BSCQ.US,D,20220909,000000,19.1593,19.1892,19.1293,19.1293,143467.94332845,0
+BSCQ.US,D,20220912,000000,19.1892,19.1892,19.1171,19.1293,160432.75265075,0
+BSCQ.US,D,20220913,000000,19.0296,19.0545,18.9797,19.0346,1660749.5545804,0
+BSCQ.US,D,20220914,000000,19.0296,19.0595,19.0097,19.0396,329629.65413637,0
+BSCQ.US,D,20220915,000000,19.0097,19.0496,19.0097,19.015,323216.71557695,0
+BSCQ.US,D,20220916,000000,18.9797,19.0296,18.9698,19.0196,155098.66366761,0
+BSCQ.US,D,20220919,000000,18.9299,18.9598,18.9099,18.9398,238471.87818159,0
+BSCQ.US,D,20220920,000000,18.89,18.9199,18.88,18.8999,992513.53603205,0
+BSCQ.US,D,20220921,000000,18.8999,18.9398,18.8301,18.8949,450781.65413821,0
+BSCQ.US,D,20220922,000000,18.8301,18.8401,18.7503,18.7803,691646.85382408,0
+BSCQ.US,D,20220923,000000,18.7404,18.7503,18.6905,18.7154,948878.2817941,0
+BSCQ.US,D,20220926,000000,18.6606,18.6805,18.5409,18.5509,1686874.558818,0
+BSCQ.US,D,20220927,000000,18.5908,18.6007,18.4611,18.491,1317317.443876,0
+BSCQ.US,D,20220928,000000,18.6007,18.7104,18.5758,18.7104,683240.65043412,0
+BSCQ.US,D,20220929,000000,18.6207,18.6307,18.5518,18.6255,213564.0889863,0
+BSCQ.US,D,20220930,000000,18.6506,18.6671,18.5808,18.5908,212380.96398628,0
+BSCQ.US,D,20221003,000000,18.6706,18.7992,18.6706,18.7404,1184045.4311621,0
+BSCQ.US,D,20221004,000000,18.7803,18.8182,18.7503,18.7703,227270.29131702,0
+BSCQ.US,D,20221005,000000,18.7204,18.7304,18.6706,18.7204,284862.40996196,0
+BSCQ.US,D,20221006,000000,18.7005,18.7103,18.6706,18.6805,721281.12712962,0
+BSCQ.US,D,20221007,000000,18.6307,18.6307,18.5808,18.6007,199946.11970643,0
+BSCQ.US,D,20221010,000000,18.6207,18.6207,18.5309,18.5509,199223.21027845,0
+BSCQ.US,D,20221011,000000,18.5708,18.5907,18.501,18.501,1266213.4624133,0
+BSCQ.US,D,20221012,000000,18.521,18.5408,18.491,18.511,150386.21663364,0
+BSCQ.US,D,20221013,000000,18.3713,18.511,18.3514,18.5051,866996.0053098,0
+BSCQ.US,D,20221014,000000,18.5409,18.5409,18.4013,18.4013,117837.24470518,0
+BSCQ.US,D,20221017,000000,18.511,18.5346,18.4511,18.4565,258944.95392343,0
+BSCQ.US,D,20221018,000000,18.521,18.5409,18.4511,18.491,223606.61441018,0
+BSCQ.US,D,20221019,000000,18.4112,18.4287,18.3713,18.3913,345826.43485696,0
+BSCQ.US,D,20221020,000000,18.3813,18.4212,18.3215,18.3362,363205.33792925,0
+BSCQ.US,D,20221021,000000,18.3614,18.4511,18.3315,18.4453,487939.80032522,0
+BSCQ.US,D,20221024,000000,18.3913,18.4212,18.3564,18.3813,1397241.5482204,0
+BSCQ.US,D,20221025,000000,18.4511,18.5109,18.4313,18.4511,431879.72829047,0
+BSCQ.US,D,20221026,000000,18.4711,18.5309,18.4661,18.501,310965.35593693,0
+BSCQ.US,D,20221027,000000,18.5708,18.5808,18.5052,18.5608,1044044.6456727,0
+BSCQ.US,D,20221028,000000,18.521,18.5608,18.501,18.5509,219933.9136686,0
+BSCQ.US,D,20221031,000000,18.511,18.5309,18.4721,18.491,636290.64089951,0
+BSCQ.US,D,20221101,000000,18.5908,18.5908,18.491,18.511,458499.03814257,0
+BSCQ.US,D,20221102,000000,18.5409,18.6107,18.474,18.491,732381.44651538,0
+BSCQ.US,D,20221103,000000,18.4112,18.4811,18.3963,18.4511,425343.46398952,0
+BSCQ.US,D,20221104,000000,18.491,18.5409,18.4511,18.5357,2760852.2669912,0
+BSCQ.US,D,20221107,000000,18.521,18.5309,18.4811,18.511,321460.07574642,0
+BSCQ.US,D,20221108,000000,18.5409,18.5608,18.501,18.5495,215696.72193125,0
+BSCQ.US,D,20221109,000000,18.5708,18.5808,18.521,18.5608,1796821.9640104,0
+BSCQ.US,D,20221110,000000,18.7503,18.8585,18.7503,18.8401,978296.98571404,0
+BSCQ.US,D,20221111,000000,18.8301,18.8683,18.8003,18.8601,271439.95710159,0
+BSCQ.US,D,20221114,000000,18.8202,18.8401,18.8052,18.8102,313873.03602172,0
+BSCQ.US,D,20221115,000000,18.88,18.9099,18.8551,18.9099,1524070.5429257,0
+BSCQ.US,D,20221116,000000,18.9199,18.9598,18.9056,18.9398,414250.1631419,0
+BSCQ.US,D,20221117,000000,18.8999,18.8999,18.8501,18.8753,385803.0254296,0
+BSCQ.US,D,20221118,000000,18.87,18.8999,18.8521,18.88,415214.7108114,0
+BSCQ.US,D,20221121,000000,18.9,18.9,18.86,18.87,666258,0
+BSCQ.US,D,20221122,000000,18.88,18.91,18.87,18.88,611296,0
+BSCQ.US,D,20221123,000000,18.91,18.96,18.9,18.96,266599,0
+BSCQ.US,D,20221125,000000,18.98,18.98,18.93,18.96,71068,0
+BSCQ.US,D,20221128,000000,18.96,18.98,18.92,18.93,319481,0
+BSCQ.US,D,20221129,000000,18.93,18.95,18.9,18.91,401473,0
+BSCQ.US,D,20221130,000000,18.91,19.02,18.862,19.02,353961,0
+BSCQ.US,D,20221201,000000,19.03,19.09,19.02,19.09,959030,0
+BSCQ.US,D,20221202,000000,19.04,19.12,19,19.12,651629,0
+BSCQ.US,D,20221205,000000,19.08,19.08,19.005,19.03,308369,0
+BSCQ.US,D,20221206,000000,19.03,19.05,19.0063,19.04,534182,0
+BSCQ.US,D,20221207,000000,19.07,19.13,19.055,19.1,435572,0
+BSCQ.US,D,20221208,000000,19.09,19.09,19.05,19.06,313483,0
+BSCQ.US,D,20221209,000000,19.05,19.07,19.04,19.04,289879,0
+BSCQ.US,D,20221212,000000,19.06,19.08,19.015,19.03,450101,0
+BSCQ.US,D,20221213,000000,19.19,19.1993,19.08,19.09,422182,0
+BSCQ.US,D,20221214,000000,19.12,19.16,19.04,19.12,398552,0
+BSCQ.US,D,20221215,000000,19.13,19.15,19.08,19.12,2236974,0
+BSCQ.US,D,20221216,000000,19.07,19.13,19.06,19.11,758396,0
+BSCQ.US,D,20221219,000000,19.04,19.05,18.98,19.0049,707395,0
+BSCQ.US,D,20221220,000000,18.96,18.97,18.9266,18.965,1044262,0
+BSCQ.US,D,20221221,000000,19.01,19.03,18.99,19.005,485118,0
+BSCQ.US,D,20221222,000000,19,19.03,18.98,19.015,396479,0
+BSCQ.US,D,20221223,000000,18.98,19,18.9601,19,458069,0
+BSCQ.US,D,20221227,000000,18.95,18.97,18.91,18.93,500130,0
+BSCQ.US,D,20221228,000000,18.92,18.95,18.9,18.9,459395,0
+BSCQ.US,D,20221229,000000,18.92,19.02,18.91,18.95,741437,0
+BSCQ.US,D,20221230,000000,18.92,18.94,18.9,18.925,541006,0
+BSCQ.US,D,20230103,000000,18.99,18.99,18.93,18.945,219267,0
+BSCQ.US,D,20230104,000000,18.99,19,18.955,18.98,720793,0
+BSCQ.US,D,20230105,000000,18.91,18.966,18.88,18.94,859292,0
+BSCQ.US,D,20230106,000000,18.96,19.0983,18.95,19.08,417003,0
+BSCQ.US,D,20230109,000000,19.09,19.1399,19.08,19.11,474926,0
+BSCQ.US,D,20230110,000000,19.08,19.1099,19.06,19.1,383486,0
+BSCQ.US,D,20230111,000000,19.11,19.15,19.1,19.14,1018661,0
+BSCQ.US,D,20230112,000000,19.19,19.22,19.16,19.215,868076,0
+BSCQ.US,D,20230113,000000,19.19,19.22,19.17,19.18,970697,0
+BSCQ.US,D,20230117,000000,19.19,19.2199,19.18,19.2,365700,0
+BSCQ.US,D,20230118,000000,19.29,19.31,19.27,19.3,560149,0
+BSCQ.US,D,20230119,000000,19.27,19.28,19.25,19.27,694953,0
+BSCQ.US,D,20230120,000000,19.23,19.26,19.19,19.26,524796,0
+BSCQ.US,D,20230123,000000,19.18,19.2,19.1525,19.155,302967,0
+BSCQ.US,D,20230124,000000,19.16,19.2,19.14,19.1948,845233,0
+BSCQ.US,D,20230125,000000,19.19,19.22,19.18,19.2,422069,0
+BSCQ.US,D,20230126,000000,19.19,19.21,19.16,19.1948,525655,0
+BSCQ.US,D,20230127,000000,19.17,19.19,19.15,19.18,742691,0
+BSCQ.US,D,20230130,000000,19.14,19.16,19.115,19.12,381116,0
+BSCQ.US,D,20230131,000000,19.17,19.2,19.15,19.1855,987978,0
+BSCQ.US,D,20230201,000000,19.22,19.3,19.1613,19.295,318206,0
+BSCQ.US,D,20230202,000000,19.37,19.37,19.3,19.315,728451,0
+BSCQ.US,D,20230203,000000,19.23,19.235,19.17,19.185,1016852,0
+BSCQ.US,D,20230206,000000,19.13,19.1395,19.09,19.1,612763,0
+BSCQ.US,D,20230207,000000,19.11,19.155,19.09,19.105,590095,0
+BSCQ.US,D,20230208,000000,19.12,19.1391,19.0901,19.11,435701,0
+BSCQ.US,D,20230209,000000,19.13,19.13,19.0599,19.07,857833,0
+BSCQ.US,D,20230210,000000,19.07,19.07,19.03,19.045,436736,0
+BSCQ.US,D,20230213,000000,19.03,19.05,19.0164,19.045,293040,0
+BSCQ.US,D,20230214,000000,18.99,19.0188,18.96,18.985,370946,0
+BSCQ.US,D,20230215,000000,18.97,18.9883,18.96,18.965,488499,0
+BSCQ.US,D,20230216,000000,18.95,18.98,18.93,18.9548,270975,0
+BSCQ.US,D,20230217,000000,18.94,18.99,18.92,18.985,194547,0
+BSCQ.US,D,20230221,000000,18.89,18.895,18.845,18.865,421780,0
+BSCQ.US,D,20230222,000000,18.88,18.9,18.85,18.8648,482317,0
+BSCQ.US,D,20230223,000000,18.87,18.9,18.87,18.895,285297,0
+BSCQ.US,D,20230224,000000,18.84,18.845,18.81,18.829,332875,0
+BSCQ.US,D,20230227,000000,18.85,18.86,18.82,18.85,392788,0
+BSCQ.US,D,20230228,000000,18.82,18.85,18.805,18.85,349402,0
+BSCQ.US,D,20230301,000000,18.81,18.81,18.77,18.77,648878,0
+BSCQ.US,D,20230302,000000,18.76,18.8,18.74,18.8,743512,0
+BSCQ.US,D,20230303,000000,18.82,18.84,18.79,18.84,307973,0
+BSCQ.US,D,20230306,000000,18.85,18.86,18.82,18.82,592049,0
+BSCQ.US,D,20230307,000000,18.83,18.8363,18.755,18.765,609614,0
+BSCQ.US,D,20230308,000000,18.76,18.78,18.7104,18.7162,402249,0
+BSCQ.US,D,20230309,000000,18.77,18.82,18.76,18.795,370823,0
+BSCQ.US,D,20230310,000000,18.9,18.92,18.85,18.875,452234,0
+BSCQ.US,D,20230313,000000,19.03,19.0771,18.89,18.92,1064384,0
+BSCQ.US,D,20230314,000000,18.93,18.9367,18.8,18.9,549345,0
+BSCQ.US,D,20230315,000000,18.9,18.96,18.8605,18.95,395035,0
+BSCQ.US,D,20230316,000000,18.95,18.955,18.8588,18.9047,370204,0
+BSCQ.US,D,20230317,000000,18.96,19.06,18.94,19.0227,189223,0
+BSCQ.US,D,20230320,000000,18.97,18.97,18.89,18.915,367619,0
+BSCQ.US,D,20230321,000000,18.93,19.02,18.905,18.955,741370,0
+BSCQ.US,D,20230322,000000,18.97,19.15,18.93,19.09,468427,0
+BSCQ.US,D,20230323,000000,19.08,19.1578,19.08,19.125,438559,0
+BSCQ.US,D,20230324,000000,19.2,19.2,19.1266,19.165,326548,0
+BSCQ.US,D,20230327,000000,19.08,19.12,19.03,19.03,476829,0
+BSCQ.US,D,20230328,000000,19.02,19.02,18.99,19.015,1315338,0
+BSCQ.US,D,20230329,000000,18.99,19.05,18.99,19.05,284865,0
+BSCQ.US,D,20230330,000000,19.04,19.06,19.025,19.055,265512,0
+BSCQ.US,D,20230331,000000,19.09,19.16,19.065,19.16,374773,0
+BSCQ.US,D,20230403,000000,19.14,19.24,19.1283,19.235,283084,0
+BSCQ.US,D,20230404,000000,19.19,19.27,19.19,19.255,784191,0
+BSCQ.US,D,20230405,000000,19.29,19.31,19.25,19.2577,840033,0
+BSCQ.US,D,20230406,000000,19.27,19.28,19.24,19.25,454215,0
+BSCQ.US,D,20230410,000000,19.17,19.19,19.15,19.185,260524,0
+BSCQ.US,D,20230411,000000,19.19,19.19,19.15,19.17,269875,0
+BSCQ.US,D,20230412,000000,19.25,19.25,19.1801,19.205,1395586,0
+BSCQ.US,D,20230413,000000,19.25,19.27,19.23,19.26,347800,0
+BSCQ.US,D,20230414,000000,19.22,19.22,19.18,19.21,275334,0
+BSCQ.US,D,20230417,000000,19.17,19.17,19.14,19.15,263357,0
+BSCQ.US,D,20230418,000000,19.17,19.19,19.16,19.17,227383,0
+BSCQ.US,D,20230419,000000,19.14,19.15,19.12,19.125,775498,0
+BSCQ.US,D,20230420,000000,19.16,19.18,19.16,19.175,403756,0
+BSCQ.US,D,20230421,000000,19.22,19.22,19.1625,19.18,227510,0
+BSCQ.US,D,20230424,000000,19.15,19.16,19.14,19.16,278072,0
+BSCQ.US,D,20230425,000000,19.21,19.25,19.2,19.2449,249880,0
+BSCQ.US,D,20230426,000000,19.24,19.25,19.18,19.22,384303,0
+BSCQ.US,D,20230427,000000,19.19,19.19,19.15,19.16,286077,0
+BSCQ.US,D,20230428,000000,19.2,19.21,19.18,19.205,255864,0
+BSCQ.US,D,20230501,000000,19.18,19.18,19.1331,19.15,464732,0
+BSCQ.US,D,20230502,000000,19.15,19.2099,19.14,19.2,397551,0
+BSCQ.US,D,20230503,000000,19.23,19.27,19.22,19.27,290702,0
+BSCQ.US,D,20230504,000000,19.25,19.317,19.222,19.285,775190,0
+BSCQ.US,D,20230505,000000,19.24,19.26,19.21,19.21,421516,0
+BSCQ.US,D,20230508,000000,19.18,19.2,19.155,19.17,207855,0
+BSCQ.US,D,20230509,000000,19.16,19.18,19.15,19.16,338326,0
+BSCQ.US,D,20230510,000000,19.2,19.26,19.2,19.25,412943,0
+BSCQ.US,D,20230511,000000,19.3,19.3,19.26,19.265,374069,0
+BSCQ.US,D,20230512,000000,19.26,19.265,19.19,19.21,438207,0
+BSCQ.US,D,20230515,000000,19.2,19.22,19.19,19.215,601617,0
+BSCQ.US,D,20230516,000000,19.19,19.19,19.1503,19.1748,362732,0
+BSCQ.US,D,20230517,000000,19.18,19.18,19.13,19.1351,488910,0
+BSCQ.US,D,20230518,000000,19.11,19.12,19.07,19.085,385133,0
+BSCQ.US,D,20230519,000000,19.09,19.115,19.05,19.09,435037,0
+BSCQ.US,D,20230522,000000,19.02,19.055,19.02,19.03,353376,0
+BSCQ.US,D,20230523,000000,19.02,19.05,19.0001,19.04,523179,0
+BSCQ.US,D,20230524,000000,19.04,19.04,18.99,19.01,515422,0
+BSCQ.US,D,20230525,000000,18.98,18.99,18.95,18.96,523861,0
+BSCQ.US,D,20230526,000000,18.95,18.96,18.915,18.95,281317,0
+BSCQ.US,D,20230530,000000,18.98,19.03,18.9711,19.03,833377,0
+BSCQ.US,D,20230531,000000,19.06,19.07,19.01,19.0509,850795,0
+BSCQ.US,D,20230601,000000,19.08,19.1,19.06,19.08,316522,0
+BSCQ.US,D,20230602,000000,19.08,19.08,19.02,19.02,763048,0
+BSCQ.US,D,20230605,000000,19.01,19.0599,19,19.025,329782,0
+BSCQ.US,D,20230606,000000,19.04,19.04,19,19.02,235092,0
+BSCQ.US,D,20230607,000000,19.01,19.02,18.97,18.975,613663,0
+BSCQ.US,D,20230608,000000,19.01,19.03,19.01,19.015,626788,0
+BSCQ.US,D,20230609,000000,18.99,18.99,18.95,18.955,223887,0
+BSCQ.US,D,20230612,000000,18.99,18.99,18.9528,18.98,405953,0
+BSCQ.US,D,20230613,000000,19.03,19.03,18.94,18.95,328394,0
+BSCQ.US,D,20230614,000000,18.99,19,18.915,18.96,270878,0
+BSCQ.US,D,20230615,000000,18.99,19.02,18.975,19.02,337498,0
+BSCQ.US,D,20230616,000000,18.97,19,18.95,19,571800,0
+BSCQ.US,D,20230620,000000,18.95,18.98,18.95,18.965,629372,0
+BSCQ.US,D,20230621,000000,18.95,18.98,18.93,18.975,1448814,0
+BSCQ.US,D,20230622,000000,18.95,18.96,18.92,18.935,265250,0
+BSCQ.US,D,20230623,000000,18.98,18.98,18.93,18.93,297769,0
+BSCQ.US,D,20230626,000000,18.9665,18.98,18.96,18.98,201373,0
+BSCQ.US,D,20230627,000000,18.97,18.98,18.92,18.94,234722,0
+BSCQ.US,D,20230628,000000,18.95,18.98,18.93,18.965,615325,0
+BSCQ.US,D,20230629,000000,18.91,18.92,18.89,18.915,396684,0
+BSCQ.US,D,20230630,000000,18.93,18.95,18.9017,18.945,474809,0
+BSCQ.US,D,20230703,000000,18.93,18.9551,18.91,18.92,78338,0
+BSCQ.US,D,20230705,000000,18.93,18.93,18.89,18.89,564468,0
+BSCQ.US,D,20230706,000000,18.84,18.85,18.79,18.85,600774,0
+BSCQ.US,D,20230707,000000,18.86,18.8999,18.8501,18.87,381725,0
+BSCQ.US,D,20230710,000000,18.88,18.92,18.88,18.9148,344185,0
+BSCQ.US,D,20230711,000000,18.91,18.94,18.91,18.92,379521,0
+BSCQ.US,D,20230712,000000,19,19.05,19,19.02,1130544,0
+BSCQ.US,D,20230713,000000,19.08,19.1,19.06,19.09,218177,0
+BSCQ.US,D,20230714,000000,19.07,19.07,18.99,18.99,374224,0
+BSCQ.US,D,20230717,000000,19.02,19.03,19.002,19.01,160459,0
+BSCQ.US,D,20230718,000000,19.06,19.06,19.02,19.02,333190,0
+BSCQ.US,D,20230719,000000,19.07,19.07,19.03,19.04,392231,0
+BSCQ.US,D,20230720,000000,19.01,19.01,18.97,18.995,521539,0
+BSCQ.US,D,20230721,000000,19.01,19.02,18.99,19.02,465637,0
+BSCQ.US,D,20230724,000000,18.97,18.98,18.93,18.93,276107,0
+BSCQ.US,D,20230725,000000,18.93,18.935,18.91,18.925,446879,0
+BSCQ.US,D,20230726,000000,18.94,18.98,18.92,18.98,321344,0
+BSCQ.US,D,20230727,000000,18.96,18.965,18.905,18.92,278786,0
+BSCQ.US,D,20230728,000000,18.96,18.97,18.94,18.965,252773,0
+BSCQ.US,D,20230731,000000,18.97,19,18.96,18.99,376889,0
+BSCQ.US,D,20230801,000000,18.96,18.97,18.93,18.93,487010,0
+BSCQ.US,D,20230802,000000,18.93,18.94,18.91,18.9252,397700,0
+BSCQ.US,D,20230803,000000,18.92,18.94,18.9003,18.92,1433272,0
+BSCQ.US,D,20230804,000000,18.95,18.99,18.95,18.97,269099,0
+BSCQ.US,D,20230807,000000,18.99,19.0099,18.975,18.99,307225,0
+BSCQ.US,D,20230808,000000,19,19.01,18.98,19.005,613679,0
+BSCQ.US,D,20230809,000000,19.01,19.01,18.98,18.9849,610037,0
+BSCQ.US,D,20230810,000000,19,19.0199,18.9441,18.96,387589,0
+BSCQ.US,D,20230811,000000,18.93,18.94,18.91,18.925,384218,0
+BSCQ.US,D,20230814,000000,18.91,18.91,18.885,18.89,339494,0
+BSCQ.US,D,20230815,000000,18.89,18.92,18.88,18.895,331104,0
+BSCQ.US,D,20230816,000000,18.89,18.91,18.85,18.85,339380,0
+BSCQ.US,D,20230817,000000,18.89,18.89,18.8452,18.875,475215,0
+BSCQ.US,D,20230818,000000,18.87,18.9099,18.87,18.89,577168,0
+BSCQ.US,D,20230821,000000,18.82,18.82,18.79,18.805,296494,0
+BSCQ.US,D,20230822,000000,18.8,18.81,18.78,18.79,294419,0
+BSCQ.US,D,20230823,000000,18.83,18.87,18.8244,18.87,421334,0
+BSCQ.US,D,20230824,000000,18.84,18.855,18.83,18.85,367935,0
+BSCQ.US,D,20230825,000000,18.84,18.85,18.8041,18.82,528074,0
+BSCQ.US,D,20230828,000000,18.84,18.86,18.825,18.86,361973,0
+BSCQ.US,D,20230829,000000,18.84,18.92,18.83,18.9,793664,0
+BSCQ.US,D,20230830,000000,18.93,18.94,18.9,18.9,308242,0
+BSCQ.US,D,20230831,000000,18.93,18.94,18.9118,18.93,330897,0
+BSCQ.US,D,20230901,000000,18.97,18.97,18.91,18.91,293056,0
+BSCQ.US,D,20230905,000000,18.91,18.91,18.87,18.87,468032,0
+BSCQ.US,D,20230906,000000,18.88,18.88,18.83,18.84,309656,0
+BSCQ.US,D,20230907,000000,18.86,18.88,18.85,18.87,242182,0
+BSCQ.US,D,20230908,000000,18.9,18.9,18.88,18.88,223428,0
+BSCQ.US,D,20230911,000000,18.89,18.89,18.87,18.885,419316,0
+BSCQ.US,D,20230912,000000,18.88,18.9,18.86,18.87,642515,0
+BSCQ.US,D,20230913,000000,18.87,18.89,18.86,18.88,320022,0
+BSCQ.US,D,20230914,000000,18.91,18.91,18.89,18.895,302107,0
+BSCQ.US,D,20230915,000000,18.89,18.89,18.8613,18.875,403957,0
+BSCQ.US,D,20230918,000000,18.82,18.83,18.81,18.83,225597,0
+BSCQ.US,D,20230919,000000,18.82,18.82,18.79,18.79,928701,0
+BSCQ.US,D,20230920,000000,18.83,18.84,18.7821,18.795,549919,0
+BSCQ.US,D,20230921,000000,18.77,18.79,18.7693,18.78,309429,0
+BSCQ.US,D,20230922,000000,18.79,18.82,18.7803,18.81,365592,0
+BSCQ.US,D,20230925,000000,18.79,18.81,18.79,18.8,329930,0
+BSCQ.US,D,20230926,000000,18.8,18.8,18.78,18.78,605700,0
+BSCQ.US,D,20230927,000000,18.8,18.81,18.73,18.75,642882,0
+BSCQ.US,D,20230928,000000,18.77,18.8,18.75,18.8,384078,0
+BSCQ.US,D,20230929,000000,18.82,18.83,18.78,18.7853,1045766,0
+BSCQ.US,D,20231002,000000,18.77,18.78,18.75,18.75,443637,0
+BSCQ.US,D,20231003,000000,18.75,18.76,18.7,18.7,548908,0
+BSCQ.US,D,20231004,000000,18.74,18.77,18.71,18.76,348948,0
+BSCQ.US,D,20231005,000000,18.79,18.79,18.77,18.78,683142,0
+BSCQ.US,D,20231006,000000,18.74,18.77,18.73,18.765,457348,0
+BSCQ.US,D,20231009,000000,18.83,18.85,18.81,18.84,257830,0
+BSCQ.US,D,20231010,000000,18.84,18.8583,18.82,18.84,278520,0
+BSCQ.US,D,20231011,000000,18.84,18.85,18.82,18.83,489165,0
+BSCQ.US,D,20231012,000000,18.83,18.83,18.8,18.8,372527,0
+BSCQ.US,D,20231013,000000,18.84,18.84,18.81,18.82,403885,0
+BSCQ.US,D,20231016,000000,18.85,18.85,18.79,18.81,814921,0
+BSCQ.US,D,20231017,000000,18.75,18.76,18.72,18.735,343143,0
+BSCQ.US,D,20231018,000000,18.74,18.74,18.71,18.71,301639,0
+BSCQ.US,D,20231019,000000,18.71,18.74,18.69,18.72,473395,0
+BSCQ.US,D,20231020,000000,18.73,18.77,18.73,18.77,327312,0
+BSCQ.US,D,20231023,000000,18.7,18.74,18.6916,18.74,889362,0
+BSCQ.US,D,20231024,000000,18.74,18.75,18.73,18.73,393077,0
+BSCQ.US,D,20231025,000000,18.73,18.74,18.7,18.72,484845,0
+BSCQ.US,D,20231026,000000,18.73,18.77,18.73,18.76,257501,0
+BSCQ.US,D,20231027,000000,18.78,18.78,18.76,18.77,337605,0
+BSCQ.US,D,20231030,000000,18.75,18.76,18.74,18.75,399458,0
+BSCQ.US,D,20231031,000000,18.74,18.76,18.74,18.75,412023,0
+BSCQ.US,D,20231101,000000,18.76,18.85,18.7579,18.83,1342232,0
+BSCQ.US,D,20231102,000000,18.86,18.86,18.83,18.845,614371,0
+BSCQ.US,D,20231103,000000,18.91,18.93,18.9,18.905,504419,0
+BSCQ.US,D,20231106,000000,18.89,18.89,18.855,18.855,459965,0
+BSCQ.US,D,20231107,000000,18.86,18.89,18.85,18.885,426505,0
+BSCQ.US,D,20231108,000000,18.88,18.89,18.86,18.86,483087,0
+BSCQ.US,D,20231109,000000,18.88,18.88,18.83,18.835,348135,0
+BSCQ.US,D,20231110,000000,18.87,18.87,18.84,18.845,649774,0
+BSCQ.US,D,20231113,000000,18.84,18.86,18.83,18.86,527350,0
+BSCQ.US,D,20231114,000000,18.96,18.98,18.959,18.975,992384,0
+BSCQ.US,D,20231115,000000,18.94,18.95,18.92,18.93,406656,0
+BSCQ.US,D,20231116,000000,18.96,18.98,18.96,18.98,667644,0
+BSCQ.US,D,20231117,000000,18.98,18.98,18.96,18.97,666908,0
+BSCQ.US,D,20231120,000000,18.92,18.93,18.905,18.925,486790,0
+BSCQ.US,D,20231121,000000,18.94,18.95,18.935,18.945,614250,0
+BSCQ.US,D,20231122,000000,18.96,18.97,18.94,18.96,501800,0
+BSCQ.US,D,20231124,000000,18.95,18.95,18.94,18.94,203957,0
+BSCQ.US,D,20231127,000000,18.96,18.98,18.95,18.98,682853,0
+BSCQ.US,D,20231128,000000,18.97,19.04,18.97,19.04,432064,0
+BSCQ.US,D,20231129,000000,19.07,19.1,19.07,19.085,458564,0
+BSCQ.US,D,20231130,000000,19.08,19.08,19.05,19.065,414133,0
+BSCQ.US,D,20231201,000000,19.06,19.14,19.06,19.13,465212,0
+BSCQ.US,D,20231204,000000,19.11,19.11,19.09,19.1,435078,0
+BSCQ.US,D,20231205,000000,19.11,19.13,19.1,19.12,566985,0
+BSCQ.US,D,20231206,000000,19.13,19.14,19.12,19.125,705803,0
+BSCQ.US,D,20231207,000000,19.15,19.16,19.12,19.13,2454008,0
+BSCQ.US,D,20231208,000000,19.1,19.11,19.08,19.08,889756,0
+BSCQ.US,D,20231211,000000,19.08,19.08,19.06,19.08,695649,0
+BSCQ.US,D,20231212,000000,19.085,19.1,19.07,19.1,1018216,0
+BSCQ.US,D,20231213,000000,19.12,19.24,19.11,19.225,695387,0
+BSCQ.US,D,20231214,000000,19.28,19.3,19.24,19.27,1446760,0
+BSCQ.US,D,20231215,000000,19.26,19.27,19.24,19.25,1126124,0
+BSCQ.US,D,20231218,000000,19.2,19.2,19.17,19.19,631373,0
+BSCQ.US,D,20231219,000000,19.2,19.2,19.18,19.19,718657,0
+BSCQ.US,D,20231220,000000,19.22,19.23,19.2,19.22,1371785,0
+BSCQ.US,D,20231221,000000,19.26,19.26,19.23,19.25,1617145,0
+BSCQ.US,D,20231222,000000,19.27,19.2767,19.25,19.26,1067241,0
+BSCQ.US,D,20231226,000000,19.23,19.27,19.23,19.25,1107423,0
+BSCQ.US,D,20231227,000000,19.25,19.3,19.25,19.3,1226250,0
+BSCQ.US,D,20231228,000000,19.29,19.29,19.28,19.285,641196,0
+BSCQ.US,D,20231229,000000,19.29,19.31,19.28,19.3,578937,0
+BSCQ.US,D,20240102,000000,19.27,19.27,19.26,19.26,464017,0
+BSCQ.US,D,20240103,000000,19.24,19.25,19.2,19.25,975558,0
+BSCQ.US,D,20240104,000000,19.23,19.24,19.22,19.23,1195604,0
+BSCQ.US,D,20240105,000000,19.21,19.27,19.21,19.23,1021382,0
+BSCQ.US,D,20240108,000000,19.24,19.27,19.2299,19.245,701261,0
+BSCQ.US,D,20240109,000000,19.24,19.27,19.23,19.255,1363514,0
+BSCQ.US,D,20240110,000000,19.28,19.29,19.26,19.27,685355,0
+BSCQ.US,D,20240111,000000,19.28,19.33,19.27,19.32,964279,0
+BSCQ.US,D,20240112,000000,19.37,19.38,19.36,19.37,1471565,0
+BSCQ.US,D,20240116,000000,19.39,19.39,19.32,19.335,836992,0
+BSCQ.US,D,20240117,000000,19.3,19.3,19.28,19.28,1162973,0
+BSCQ.US,D,20240118,000000,19.3,19.3,19.28,19.295,1213580,0
+BSCQ.US,D,20240119,000000,19.28,19.28,19.26,19.275,830364,0
+BSCQ.US,D,20240122,000000,19.25,19.25,19.22,19.23,817475,0
+BSCQ.US,D,20240123,000000,19.22,19.23,19.21,19.23,1171521,0
+BSCQ.US,D,20240124,000000,19.27,19.27,19.22,19.225,659107,0
+BSCQ.US,D,20240125,000000,19.25,19.27,19.235,19.265,976792,0
+BSCQ.US,D,20240126,000000,19.26,19.27,19.24,19.25,912487,0
+BSCQ.US,D,20240129,000000,19.27,19.28,19.25,19.275,916353,0
+BSCQ.US,D,20240130,000000,19.28,19.29,19.25,19.265,2525310,0
+BSCQ.US,D,20240131,000000,19.3,19.33,19.29,19.3,798347,0
+BSCQ.US,D,20240201,000000,19.33,19.34,19.3,19.335,954797,0
+BSCQ.US,D,20240202,000000,19.265,19.29,19.25,19.29,1714488,0
+BSCQ.US,D,20240205,000000,19.25,19.2596,19.225,19.245,700686,0
+BSCQ.US,D,20240206,000000,19.25,19.29,19.24,19.26,921398,0
+BSCQ.US,D,20240207,000000,19.27,19.29,19.2596,19.275,1834059,0
+BSCQ.US,D,20240208,000000,19.27,19.27,19.25,19.26,1018336,0
+BSCQ.US,D,20240209,000000,19.24,19.26,19.24,19.26,718453,0
+BSCQ.US,D,20240212,000000,19.27,19.27,19.23,19.27,2494108,0
+BSCQ.US,D,20240213,000000,19.22,19.22,19.18,19.2,1721415,0
+BSCQ.US,D,20240214,000000,19.22,19.24,19.21,19.24,1091680,0
+BSCQ.US,D,20240215,000000,19.26,19.27,19.24,19.26,2766246,0
+BSCQ.US,D,20240216,000000,19.22,19.23,19.2,19.22,911407,0
+BSCQ.US,D,20240220,000000,19.2,19.2,19.17,19.18,1049691,0
+BSCQ.US,D,20240221,000000,19.19,19.19,19.16,19.18,575951,0
+BSCQ.US,D,20240222,000000,19.15,19.17,19.15,19.17,537063,0
+BSCQ.US,D,20240223,000000,19.17,19.18,19.16,19.17,829431,0
+BSCQ.US,D,20240226,000000,19.16,19.16,19.14,19.15,627407,0
+BSCQ.US,D,20240227,000000,19.15,19.17,19.1494,19.16,846265,0
+BSCQ.US,D,20240228,000000,19.17,19.18,19.1416,19.175,3693539,0
+BSCQ.US,D,20240229,000000,19.17,19.19,19.15,19.16,775842,0
+BSCQ.US,D,20240301,000000,19.17,19.22,19.16,19.22,714673,0
+BSCQ.US,D,20240304,000000,19.2,19.21,19.19,19.205,880302,0
+BSCQ.US,D,20240305,000000,19.22,19.23,19.2,19.22,586617,0
+BSCQ.US,D,20240306,000000,19.23,19.24,19.21,19.21,599347,0
+BSCQ.US,D,20240307,000000,19.24,19.25,19.21,19.245,632555,0
+BSCQ.US,D,20240308,000000,19.28,19.29,19.26,19.27,606021,0
+BSCQ.US,D,20240311,000000,19.26,19.26,19.24,19.25,398569,0
+BSCQ.US,D,20240312,000000,19.24,19.24,19.11,19.23,1377931,0
+BSCQ.US,D,20240313,000000,19.23,19.255,19.22,19.23,1464130,0
+BSCQ.US,D,20240314,000000,19.22,19.23,19.2,19.205,923065,0
+BSCQ.US,D,20240315,000000,19.21,19.21,19.19,19.2,508217,0
+BSCQ.US,D,20240318,000000,19.15,19.19,19.14,19.15,659035,0
+BSCQ.US,D,20240319,000000,19.16,19.175,19.15,19.175,531984,0
+BSCQ.US,D,20240320,000000,19.17,19.21,19.16,19.2043,747664,0
+BSCQ.US,D,20240321,000000,19.19,19.21,19.19,19.2,868082,0
+BSCQ.US,D,20240322,000000,19.22,19.22,19.2024,19.215,700030,0
+BSCQ.US,D,20240325,000000,19.22,19.22,19.2,19.21,558756,0
+BSCQ.US,D,20240326,000000,19.2,19.21,19.19,19.21,968093,0
+BSCQ.US,D,20240327,000000,19.21,19.23,19.2,19.23,1025825,0
+BSCQ.US,D,20240328,000000,19.22,19.225,19.2,19.21,818027,0
+BSCQ.US,D,20240401,000000,19.22,19.22,19.18,19.19,506021,0
+BSCQ.US,D,20240402,000000,19.2,19.2,19.18,19.2,712684,0
+BSCQ.US,D,20240403,000000,19.2,19.22,19.19,19.215,459084,0
+BSCQ.US,D,20240404,000000,19.22,19.23,19.2,19.22,623501,0
+BSCQ.US,D,20240405,000000,19.2,19.22,19.19,19.21,1109281,0
+BSCQ.US,D,20240408,000000,19.2,19.2,19.18,19.185,404474,0
+BSCQ.US,D,20240409,000000,19.21,19.21,19.2,19.21,671468,0
+BSCQ.US,D,20240410,000000,19.14,19.14,19.11,19.12,1036451,0
+BSCQ.US,D,20240411,000000,19.13,19.14,19.12,19.14,1444113,0
+BSCQ.US,D,20240412,000000,19.16,19.16,19.14,19.15,919654,0
+BSCQ.US,D,20240415,000000,19.12,19.13,19.11,19.13,811349,0
+BSCQ.US,D,20240416,000000,19.12,19.13,19.09,19.12,626936,0
+BSCQ.US,D,20240417,000000,19.12,19.14,19.12,19.12,792665,0
+BSCQ.US,D,20240418,000000,19.12,19.1299,19.11,19.12,466881,0
+BSCQ.US,D,20240419,000000,19.12,19.13,19.12,19.125,365172,0
+BSCQ.US,D,20240422,000000,19.07,19.09,19.07,19.09,606030,0
+BSCQ.US,D,20240423,000000,19.07,19.12,19.07,19.105,658029,0
+BSCQ.US,D,20240424,000000,19.1,19.1,19.08,19.095,420826,0
+BSCQ.US,D,20240425,000000,19.07,19.09,19.05,19.08,715666,0
+BSCQ.US,D,20240426,000000,19.09,19.1,19.08,19.085,521403,0
+BSCQ.US,D,20240429,000000,19.09,19.11,19.09,19.11,538319,0
+BSCQ.US,D,20240430,000000,19.09,19.1,19.08,19.085,654643,0
+BSCQ.US,D,20240501,000000,19.1,19.135,19.08,19.11,886421,0
+BSCQ.US,D,20240502,000000,19.12,19.16,19.12,19.16,1156343,0
+BSCQ.US,D,20240503,000000,19.21,19.21,19.18,19.195,899999,0
+BSCQ.US,D,20240506,000000,19.19,19.21,19.19,19.19,612713,0
+BSCQ.US,D,20240507,000000,19.2,19.2,19.18,19.18,1364649,0
+BSCQ.US,D,20240508,000000,19.18,19.2,19.18,19.2,1172246,0
+BSCQ.US,D,20240509,000000,19.19,19.2,19.19,19.19,700201,0
+BSCQ.US,D,20240510,000000,19.2,19.2,19.17,19.185,714722,0
+BSCQ.US,D,20240513,000000,19.19,19.19,19.18,19.19,688802,0
+BSCQ.US,D,20240514,000000,19.18,19.2,19.18,19.19,381109,0
+BSCQ.US,D,20240515,000000,19.23,19.24,19.215,19.22,516804,0
+BSCQ.US,D,20240516,000000,19.23,19.23,19.21,19.21,544258,0
+BSCQ.US,D,20240517,000000,19.19,19.23,19.19,19.21,717927,0
+BSCQ.US,D,20240520,000000,19.14,19.15,19.14,19.15,550396,0
+BSCQ.US,D,20240521,000000,19.15,19.16,19.14,19.155,984353,0
+BSCQ.US,D,20240522,000000,19.14,19.15,19.13,19.14,827145,0
+BSCQ.US,D,20240523,000000,19.15,19.15,19.11,19.12,436399,0
+BSCQ.US,D,20240524,000000,19.13,19.13,19.11,19.125,624807,0
+BSCQ.US,D,20240528,000000,19.13,19.15,19.12,19.13,620101,0
+BSCQ.US,D,20240529,000000,19.13,19.13,19.11,19.12,398655,0
+BSCQ.US,D,20240530,000000,19.12,19.14,19.12,19.13,655421,0
+BSCQ.US,D,20240531,000000,19.16,19.17,19.15,19.17,564623,0
+BSCQ.US,D,20240603,000000,19.17,19.2,19.17,19.19,512976,0
+BSCQ.US,D,20240604,000000,19.21,19.21,19.2,19.205,457736,0
+BSCQ.US,D,20240605,000000,19.22,19.23,19.2,19.2229,536616,0
+BSCQ.US,D,20240606,000000,19.2,19.23,19.2,19.225,567321,0
+BSCQ.US,D,20240607,000000,19.17,19.19,19.17,19.175,621944,0
+BSCQ.US,D,20240610,000000,19.19,19.19,19.1722,19.19,507941,0
+BSCQ.US,D,20240611,000000,19.2,19.2,19.18,19.2,490566,0
+BSCQ.US,D,20240612,000000,19.25,19.26,19.215,19.2214,591805,0
+BSCQ.US,D,20240613,000000,19.23,19.2599,19.23,19.245,492387,0
+BSCQ.US,D,20240614,000000,19.24,19.25,19.23,19.24,627565,0
+BSCQ.US,D,20240617,000000,19.21,19.23,19.21,19.215,403683,0
+BSCQ.US,D,20240618,000000,19.22,19.25,19.22,19.235,628177,0
+BSCQ.US,D,20240620,000000,19.24,19.24,19.22,19.235,1392000,0
+BSCQ.US,D,20240621,000000,19.25,19.25,19.23,19.25,929470,0
+BSCQ.US,D,20240624,000000,19.18,19.2,19.17,19.18,2009062,0
+BSCQ.US,D,20240625,000000,19.17,19.18,19.16,19.17,500579,0
+BSCQ.US,D,20240626,000000,19.16,19.17,19.15,19.16,847821,0
+BSCQ.US,D,20240627,000000,19.17,19.1888,19.1644,19.18,911577,0
+BSCQ.US,D,20240628,000000,19.2,19.2,19.17,19.175,1114335,0
+BSCQ.US,D,20240701,000000,19.19,19.2,19.17,19.2,848942,0
+BSCQ.US,D,20240702,000000,19.21,19.218,19.2,19.21,852956,0
+BSCQ.US,D,20240703,000000,19.21,19.24,19.2,19.23,480597,0
+BSCQ.US,D,20240705,000000,19.25,19.27,19.25,19.26,1341554,0
+BSCQ.US,D,20240708,000000,19.27,19.28,19.26,19.265,913429,0
+BSCQ.US,D,20240709,000000,19.26,19.27,19.25,19.27,580389,0
+BSCQ.US,D,20240710,000000,19.27,19.28,19.26,19.27,1360634,0
+BSCQ.US,D,20240711,000000,19.29,19.31,19.29,19.3,1537736,0
+BSCQ.US,D,20240712,000000,19.32,19.34,19.31,19.34,1366160,0
+BSCQ.US,D,20240715,000000,19.35,19.35,19.33,19.34,652672,0
+BSCQ.US,D,20240716,000000,19.33,19.35,19.33,19.35,720299,0
+BSCQ.US,D,20240717,000000,19.34,19.35,19.33,19.345,459812,0
+BSCQ.US,D,20240718,000000,19.34,19.36,19.33,19.34,972983,0
+BSCQ.US,D,20240719,000000,19.34,19.34,19.32,19.325,346566,0
+BSCQ.US,D,20240722,000000,19.26,19.27,19.25,19.27,825938,0
+BSCQ.US,D,20240723,000000,19.27,19.28,19.26,19.28,577183,0
+BSCQ.US,D,20240724,000000,19.29,19.29,19.28,19.28,2128946,0
+BSCQ.US,D,20240725,000000,19.27,19.29,19.27,19.27,648591,0
+BSCQ.US,D,20240726,000000,19.31,19.31,19.29,19.3,797340,0
+BSCQ.US,D,20240729,000000,19.33,19.33,19.31,19.31,804444,0
+BSCQ.US,D,20240730,000000,19.39,19.39,19.31,19.32,1164606,0
+BSCQ.US,D,20240731,000000,19.4,19.4,19.31,19.35,813457,0
+BSCQ.US,D,20240801,000000,19.44,19.44,19.36,19.39,676313,0
+BSCQ.US,D,20240802,000000,19.39,19.46,19.39,19.455,796484,0
+BSCQ.US,D,20240805,000000,19.48,19.48,19.42,19.44,2500364,0
+BSCQ.US,D,20240806,000000,19.44,19.44,19.4,19.43,830641,0
+BSCQ.US,D,20240807,000000,19.44,19.44,19.41,19.42,958358,0
+BSCQ.US,D,20240808,000000,19.41,19.42,19.4,19.42,1097837,0
+BSCQ.US,D,20240809,000000,19.44,19.44,19.41,19.42,920418,0
+BSCQ.US,D,20240812,000000,19.4,19.44,19.4,19.43,683453,0
+BSCQ.US,D,20240813,000000,19.46,19.47,19.44,19.46,708926,0
+BSCQ.US,D,20240814,000000,19.45,19.48,19.45,19.48,806944,0
+BSCQ.US,D,20240815,000000,19.44,19.44,19.42,19.43,768874,0
+BSCQ.US,D,20240816,000000,19.45,19.46,19.43,19.45,667477,0
+BSCQ.US,D,20240819,000000,19.37,19.4,19.37,19.38,997536,0
+BSCQ.US,D,20240820,000000,19.41,19.41,19.39,19.4,617061,0
+BSCQ.US,D,20240821,000000,19.4,19.44,19.4,19.44,1026304,0
+BSCQ.US,D,20240822,000000,19.43,19.43,19.41,19.42,686261,0
+BSCQ.US,D,20240823,000000,19.43,19.46,19.42,19.455,645567,0
+BSCQ.US,D,20240826,000000,19.46,19.46,19.45,19.46,486226,0
+BSCQ.US,D,20240827,000000,19.45,19.47,19.4355,19.47,1153967,0
+BSCQ.US,D,20240828,000000,19.45,19.48,19.45,19.48,635711,0
+BSCQ.US,D,20240829,000000,19.46,19.47,19.45,19.46,625080,0
+BSCQ.US,D,20240830,000000,19.46,19.4786,19.46,19.46,686383,0
+BSCQ.US,D,20240903,000000,19.49,19.49,19.47,19.49,942631,0
+BSCQ.US,D,20240904,000000,19.5,19.53,19.4814,19.53,1300918,0
+BSCQ.US,D,20240905,000000,19.54,19.54,19.51,19.53,1100345,0
+BSCQ.US,D,20240906,000000,19.53,19.575,19.5245,19.555,570010,0
+BSCQ.US,D,20240909,000000,19.55,19.57,19.55,19.55,994962,0
+BSCQ.US,D,20240910,000000,19.57,19.58,19.56,19.58,673101,0
+BSCQ.US,D,20240911,000000,19.56,19.58,19.55,19.57,756748,0
+BSCQ.US,D,20240912,000000,19.56,19.58,19.55,19.58,706235,0
+BSCQ.US,D,20240913,000000,19.6,19.61,19.59,19.61,787032,0
+BSCQ.US,D,20240916,000000,19.61,19.62,19.6,19.61,858098,0
+BSCQ.US,D,20240917,000000,19.61,19.61,19.6,19.6,925841,0
+BSCQ.US,D,20240918,000000,19.6,19.63,19.59,19.61,1755366,0
+BSCQ.US,D,20240919,000000,19.62,19.63,19.61,19.61,900037,0
+BSCQ.US,D,20240920,000000,19.62,19.64,19.6,19.63,2284650,0
+BSCQ.US,D,20240923,000000,19.56,19.57,19.56,19.57,949353,0
+BSCQ.US,D,20240924,000000,19.57,19.59,19.56,19.58,857991,0
+BSCQ.US,D,20240925,000000,19.57,19.58,19.57,19.57,869085,0
+BSCQ.US,D,20240926,000000,19.57,19.57,19.55,19.55,966809,0
+BSCQ.US,D,20240927,000000,19.57,19.59,19.56,19.58,1216504,0
+BSCQ.US,D,20240930,000000,19.58,19.58,19.56,19.56,1929105,0
+BSCQ.US,D,20241001,000000,19.58,19.59,19.57,19.58,930913,0
+BSCQ.US,D,20241002,000000,19.56,19.59,19.56,19.58,678911,0
+BSCQ.US,D,20241003,000000,19.58,19.58,19.55,19.56,1440227,0
+BSCQ.US,D,20241004,000000,19.53,19.53,19.5,19.5,580898,0
+BSCQ.US,D,20241007,000000,19.5,19.5,19.48,19.49,3761305,0
+BSCQ.US,D,20241008,000000,19.51,19.51,19.49,19.5,655854,0
+BSCQ.US,D,20241009,000000,19.51,19.51,19.48,19.49,6775904,0
+BSCQ.US,D,20241010,000000,19.49,19.52,19.49,19.52,589095,0
+BSCQ.US,D,20241011,000000,19.53,19.53,19.5111,19.52,444866,0
+BSCQ.US,D,20241014,000000,19.53,19.53,19.51,19.53,512837,0
+BSCQ.US,D,20241015,000000,19.52,19.54,19.52,19.52,1174992,0
+BSCQ.US,D,20241016,000000,19.53,19.54,19.53,19.53,846396,0
+BSCQ.US,D,20241017,000000,19.52,19.54,19.52,19.53,649936,0
+BSCQ.US,D,20241018,000000,19.54,19.54,19.52,19.54,1389594,0
+BSCQ.US,D,20241021,000000,19.47,19.47,19.44,19.44,721732,0
+BSCQ.US,D,20241022,000000,19.46,19.47,19.44,19.45,1109547,0
+BSCQ.US,D,20241023,000000,19.42,19.4499,19.42,19.43,706068,0
+BSCQ.US,D,20241024,000000,19.45,19.45,19.43,19.43,496543,0
+BSCQ.US,D,20241025,000000,19.47,19.47,19.44,19.44,1039373,0
+BSCQ.US,D,20241028,000000,19.46,19.46,19.43,19.43,944475,0
+BSCQ.US,D,20241029,000000,19.43,19.45,19.42,19.44,696840,0
+BSCQ.US,D,20241030,000000,19.46,19.46,19.42,19.42,656886,0
+BSCQ.US,D,20241031,000000,19.42,19.44,19.41,19.42,782891,0
+BSCQ.US,D,20241101,000000,19.44,19.455,19.42,19.42,1522775,0
+BSCQ.US,D,20241104,000000,19.44,19.46,19.44,19.45,378039,0
+BSCQ.US,D,20241105,000000,19.45,19.47,19.43,19.44,1280238,0
+BSCQ.US,D,20241106,000000,19.42,19.45,19.42,19.44,926245,0
+BSCQ.US,D,20241107,000000,19.46,19.47,19.45,19.47,788118,0
+BSCQ.US,D,20241108,000000,19.47,19.48,19.46,19.46,504955,0
+BSCQ.US,D,20241111,000000,19.43,19.47,19.43,19.46,573998,0
+BSCQ.US,D,20241112,000000,19.42,19.44,19.42,19.44,826332,0
+BSCQ.US,D,20241113,000000,19.45,19.4621,19.44,19.46,575453,0
+BSCQ.US,D,20241114,000000,19.45,19.46,19.43,19.44,615135,0
+BSCQ.US,D,20241115,000000,19.44,19.47,19.43,19.46,751142,0
+BSCQ.US,D,20241118,000000,19.4,19.4,19.38,19.39,721251,0
+BSCQ.US,D,20241119,000000,19.4,19.4183,19.4,19.41,605478,0
+BSCQ.US,D,20241120,000000,19.41,19.41,19.39,19.4,1013438,0
+BSCQ.US,D,20241121,000000,19.4,19.4,19.38,19.38,1025943,0
+BSCQ.US,D,20241122,000000,19.4,19.4,19.38,19.39,821657,0
+BSCQ.US,D,20241125,000000,19.43,19.43,19.4,19.42,1117604,0
+BSCQ.US,D,20241126,000000,19.43,19.43,19.4,19.42,1501177,0
+BSCQ.US,D,20241127,000000,19.43,19.44,19.42,19.43,1044642,0
+BSCQ.US,D,20241129,000000,19.43,19.45,19.43,19.45,174320,0
+BSCQ.US,D,20241202,000000,19.43,19.47,19.43,19.47,848737,0
+BSCQ.US,D,20241203,000000,19.46,19.47,19.45,19.45,1582451,0
+BSCQ.US,D,20241204,000000,19.44,19.48,19.44,19.48,958056,0
+BSCQ.US,D,20241205,000000,19.47,19.48,19.46,19.47,1334748,0
+BSCQ.US,D,20241206,000000,19.48,19.5,19.48,19.49,497214,0
+BSCQ.US,D,20241209,000000,19.48,19.49,19.48,19.48,746960,0
+BSCQ.US,D,20241210,000000,19.49,19.4978,19.47,19.48,652852,0
+BSCQ.US,D,20241211,000000,19.5,19.51,19.49,19.5,918498,0
+BSCQ.US,D,20241212,000000,19.48,19.5,19.48,19.49,1022111,0
+BSCQ.US,D,20241213,000000,19.48,19.49,19.47,19.48,626751,0
+BSCQ.US,D,20241216,000000,19.485,19.49,19.47,19.48,495610,0
+BSCQ.US,D,20241217,000000,19.49,19.49,19.47,19.49,853524,0
+BSCQ.US,D,20241218,000000,19.5,19.5,19.44,19.45,2002566,0
+BSCQ.US,D,20241219,000000,19.47,19.47,19.45,19.47,1127756,0
+BSCQ.US,D,20241220,000000,19.48,19.48,19.46,19.48,1334908,0
+BSCQ.US,D,20241223,000000,19.38,19.4,19.38,19.4,1069198,0
+BSCQ.US,D,20241224,000000,19.39,19.41,19.39,19.4,454329,0
+BSCQ.US,D,20241226,000000,19.41,19.42,19.39,19.41,3723713,0
+BSCQ.US,D,20241227,000000,19.42,19.43,19.41,19.42,3056427,0
+BSCQ.US,D,20241230,000000,19.44,19.44,19.43,19.44,1344760,0
+BSCQ.US,D,20241231,000000,19.46,19.46,19.43,19.43,753239,0
+BSCQ.US,D,20250102,000000,19.45,19.46,19.43,19.45,561774,0
+BSCQ.US,D,20250103,000000,19.45,19.46,19.44,19.45,633374,0
+BSCQ.US,D,20250106,000000,19.45,19.45,19.44,19.45,938669,0
+BSCQ.US,D,20250107,000000,19.46,19.46,19.44,19.45,986938,0
+BSCQ.US,D,20250108,000000,19.46,19.46,19.45,19.46,1105077,0
+BSCQ.US,D,20250110,000000,19.45,19.45,19.43,19.44,1006408,0
+BSCQ.US,D,20250113,000000,19.43,19.44,19.43,19.44,647396,0
+BSCQ.US,D,20250114,000000,19.44,19.45,19.42,19.44,1939644,0
+BSCQ.US,D,20250115,000000,19.45,19.48,19.45,19.48,675385,0
+BSCQ.US,D,20250116,000000,19.46,19.48,19.46,19.48,1432305,0
+BSCQ.US,D,20250117,000000,19.47,19.49,19.47,19.47,892030,0
+BSCQ.US,D,20250121,000000,19.43,19.43,19.41,19.42,1072403,0
+BSCQ.US,D,20250122,000000,19.41,19.43,19.41,19.42,799512,0
+BSCQ.US,D,20250123,000000,19.42,19.43,19.41,19.42,648207,0
+BSCQ.US,D,20250124,000000,19.44,19.44,19.43,19.44,671693,0
+BSCQ.US,D,20250127,000000,19.44,19.47,19.44,19.47,567811,0
+BSCQ.US,D,20250128,000000,19.46,19.47,19.45,19.47,814962,0
+BSCQ.US,D,20250129,000000,19.47,19.47,19.45,19.45,743491,0
+BSCQ.US,D,20250130,000000,19.45,19.47,19.45,19.46,1902988,0
+BSCQ.US,D,20250131,000000,19.45,19.47,19.45,19.47,675368,0
+BSCQ.US,D,20250203,000000,19.47,19.47,19.45,19.47,1446065,0
+BSCQ.US,D,20250204,000000,19.47,19.48,19.4526,19.47,684276,0
+BSCQ.US,D,20250205,000000,19.46,19.48,19.46,19.48,496717,0
+BSCQ.US,D,20250206,000000,19.48,19.48,19.47,19.48,1158352,0
+BSCQ.US,D,20250207,000000,19.47,19.47,19.46,19.47,671027,0
+BSCQ.US,D,20250210,000000,19.46,19.48,19.46,19.48,481735,0
+BSCQ.US,D,20250211,000000,19.48,19.4825,19.46,19.47,572734,0
+BSCQ.US,D,20250212,000000,19.47,19.47,19.46,19.47,661520,0
+BSCQ.US,D,20250213,000000,19.46,19.48,19.46,19.47,720751,0
+BSCQ.US,D,20250214,000000,19.48,19.51,19.48,19.51,866812,0
+BSCQ.US,D,20250218,000000,19.56,19.56,19.49,19.5,715558,0
+BSCQ.US,D,20250219,000000,19.5,19.5,19.49,19.5,948306,0
+BSCQ.US,D,20250220,000000,19.52,19.52,19.5,19.51,908912,0
+BSCQ.US,D,20250221,000000,19.51,19.53,19.5009,19.53,630041,0
+BSCQ.US,D,20250224,000000,19.47,19.47,19.45,19.47,461877,0
+BSCQ.US,D,20250225,000000,19.46,19.48,19.46,19.48,719972,0
+BSCQ.US,D,20250226,000000,19.47,19.49,19.46,19.48,701594,0
+BSCQ.US,D,20250227,000000,19.49,19.49,19.47,19.48,696492,0
+BSCQ.US,D,20250228,000000,19.5,19.5,19.48,19.5,498885,0
+BSCQ.US,D,20250303,000000,19.51,19.51,19.49,19.51,596799,0
+BSCQ.US,D,20250304,000000,19.5,19.52,19.5,19.52,692699,0
+BSCQ.US,D,20250305,000000,19.53,19.53,19.49,19.5,2147955,0
+BSCQ.US,D,20250306,000000,19.5,19.51,19.5,19.5,528135,0
+BSCQ.US,D,20250307,000000,19.5,19.52,19.5,19.51,604604,0
+BSCQ.US,D,20250310,000000,19.515,19.53,19.51,19.52,615616,0
+BSCQ.US,D,20250311,000000,19.53,19.53,19.5,19.51,867926,0
+BSCQ.US,D,20250312,000000,19.52,19.52,19.49,19.5,865705,0
+BSCQ.US,D,20250313,000000,19.51,19.51,19.48,19.5,496402,0
+BSCQ.US,D,20250314,000000,19.51,19.51,19.49,19.495,357165,0
+BSCQ.US,D,20250317,000000,19.52,19.52,19.49,19.5,327218,0
+BSCQ.US,D,20250318,000000,19.52,19.52,19.49,19.51,433488,0
+BSCQ.US,D,20250319,000000,19.51,19.53,19.495,19.53,548894,0
+BSCQ.US,D,20250320,000000,19.53,19.55,19.52,19.53,842223,0
+BSCQ.US,D,20250321,000000,19.54,19.55,19.53,19.54,496236,0
+BSCQ.US,D,20250324,000000,19.48,19.48,19.45,19.465,2164608,0
+BSCQ.US,D,20250325,000000,19.48,19.48,19.46,19.47,629210,0
+BSCQ.US,D,20250326,000000,19.48,19.48,19.46,19.46,521295,0
+BSCQ.US,D,20250327,000000,19.46,19.47,19.46,19.47,650356,0
+BSCQ.US,D,20250328,000000,19.49,19.49,19.47,19.48,695904,0
+BSCQ.US,D,20250331,000000,19.49,19.5,19.48,19.48,707212,0
+BSCQ.US,D,20250401,000000,19.5,19.5,19.49,19.49,404357,0
+BSCQ.US,D,20250402,000000,19.52,19.52,19.49,19.49,808253,0
+BSCQ.US,D,20250403,000000,19.5,19.53,19.5,19.52,1014017,0
+BSCQ.US,D,20250404,000000,19.55,19.55,19.49,19.5,867597,0
+BSCQ.US,D,20250407,000000,19.47,19.49,19.4,19.44,1050160,0
+BSCQ.US,D,20250408,000000,19.46,19.48,19.37,19.44,1176564,0
+BSCQ.US,D,20250409,000000,19.37,19.49,19.37,19.49,607469,0
+BSCQ.US,D,20250410,000000,19.44,19.5,19.44,19.45,464911,0
+BSCQ.US,D,20250411,000000,19.48,19.48,19.42,19.44,556858,0
+BSCQ.US,D,20250414,000000,19.46,19.48,19.46,19.47,499785,0
+BSCQ.US,D,20250415,000000,19.49,19.49,19.48,19.49,366970,0
+BSCQ.US,D,20250416,000000,19.48,19.51,19.48,19.49,389425,0
+BSCQ.US,D,20250417,000000,19.52,19.52,19.51,19.52,377518,0
+BSCQ.US,D,20250421,000000,19.47,19.47,19.44,19.46,847841,0
+BSCQ.US,D,20250422,000000,19.45,19.46,19.44,19.45,696828,0
+BSCQ.US,D,20250423,000000,19.47,19.47,19.44,19.44,670341,0
+BSCQ.US,D,20250424,000000,19.46,19.47,19.45,19.47,681065,0
+BSCQ.US,D,20250425,000000,19.49,19.49,19.47,19.49,512697,0
+BSCQ.US,D,20250428,000000,19.48,19.5,19.48,19.5,810433,0
+BSCQ.US,D,20250429,000000,19.5,19.51,19.49,19.505,913636,0
+BSCQ.US,D,20250430,000000,19.49,19.51,19.49,19.5,389446,0
+BSCQ.US,D,20250501,000000,19.52,19.52,19.49,19.49,561834,0
+BSCQ.US,D,20250502,000000,19.51,19.51,19.49,19.5,767155,0
+BSCQ.US,D,20250505,000000,19.51,19.51,19.49,19.5,1042755,0
+BSCQ.US,D,20250506,000000,19.51,19.5199,19.5,19.5,538708,0
+BSCQ.US,D,20250507,000000,19.49,19.52,19.49,19.5,261677,0
+BSCQ.US,D,20250508,000000,19.5,19.52,19.5,19.5,1610481,0
+BSCQ.US,D,20250509,000000,19.52,19.52,19.5,19.505,258758,0
+BSCQ.US,D,20250512,000000,19.52,19.53,19.5,19.51,633532,0
+BSCQ.US,D,20250513,000000,19.5,19.52,19.5,19.51,773544,0
+BSCQ.US,D,20250514,000000,19.52,19.52,19.5,19.51,489219,0
+BSCQ.US,D,20250515,000000,19.52,19.52,19.51,19.515,525133,0
+BSCQ.US,D,20250516,000000,19.52,19.53,19.52,19.525,345560,0
+BSCQ.US,D,20250519,000000,19.45,19.47,19.44,19.47,846858,0
+BSCQ.US,D,20250520,000000,19.47,19.48,19.45,19.46,1087289,0
+BSCQ.US,D,20250521,000000,19.45,19.47,19.45,19.46,422254,0
+BSCQ.US,D,20250522,000000,19.48,19.48,19.46,19.465,720789,0
+BSCQ.US,D,20250523,000000,19.49,19.49,19.46,19.47,583872,0
+BSCQ.US,D,20250527,000000,19.47,19.49,19.47,19.48,427813,0
+BSCQ.US,D,20250528,000000,19.47,19.48,19.47,19.48,597474,0
+BSCQ.US,D,20250529,000000,19.49,19.49,19.48,19.485,464408,0
+BSCQ.US,D,20250530,000000,19.48,19.5,19.48,19.5,498957,0
+BSCQ.US,D,20250602,000000,19.5,19.5,19.49,19.49,814185,0
+BSCQ.US,D,20250603,000000,19.5,19.51,19.49,19.505,1254522,0
+BSCQ.US,D,20250604,000000,19.5,19.51,19.5,19.51,502722,0
+BSCQ.US,D,20250605,000000,19.51,19.52,19.5,19.51,570967,0
+BSCQ.US,D,20250606,000000,19.49,19.5,19.49,19.49,500139,0
+BSCQ.US,D,20250609,000000,19.5,19.51,19.5,19.5,457280,0
+BSCQ.US,D,20250610,000000,19.51,19.52,19.5,19.5,610801,0
+BSCQ.US,D,20250611,000000,19.52,19.53,19.51,19.525,372384,0
+BSCQ.US,D,20250612,000000,19.53,19.54,19.52,19.52,754190,0
+BSCQ.US,D,20250613,000000,19.52,19.53,19.52,19.53,538988,0
+BSCQ.US,D,20250616,000000,19.53,19.54,19.53,19.535,487352,0
+BSCQ.US,D,20250617,000000,19.54,19.54,19.53,19.54,656242,0
+BSCQ.US,D,20250618,000000,19.54,19.55,19.53,19.55,449030,0
+BSCQ.US,D,20250620,000000,19.55,19.56,19.54,19.56,449059,0
+BSCQ.US,D,20250623,000000,19.5,19.5,19.49,19.5,527027,0
+BSCQ.US,D,20250624,000000,19.49,19.5,19.49,19.49,631718,0
+BSCQ.US,D,20250625,000000,19.5,19.51,19.5,19.5,444160,0
+BSCQ.US,D,20250626,000000,19.51,19.52,19.5,19.51,764345,0
+BSCQ.US,D,20250627,000000,19.51,19.53,19.51,19.51,484914,0
+BSCQ.US,D,20250630,000000,19.52,19.53,19.51,19.52,439815,0
+BSCQ.US,D,20250701,000000,19.53,19.53,19.52,19.53,505762,0
+BSCQ.US,D,20250702,000000,19.53,19.53,19.52,19.53,422792,0
+BSCQ.US,D,20250703,000000,19.53,19.53,19.52,19.53,325453,0
+BSCQ.US,D,20250707,000000,19.54,19.54,19.52,19.52,548680,0
+BSCQ.US,D,20250708,000000,19.52,19.53,19.51,19.53,901899,0
+BSCQ.US,D,20250709,000000,19.54,19.54,19.52,19.52,372979,0
+BSCQ.US,D,20250710,000000,19.54,19.54,19.53,19.53,596267,0
+BSCQ.US,D,20250711,000000,19.53,19.54,19.53,19.53,400229,0
+BSCQ.US,D,20250714,000000,19.55,19.55,19.53,19.53,487720,0
+BSCQ.US,D,20250715,000000,19.53,19.54,19.53,19.535,1017013,0
+BSCQ.US,D,20250716,000000,19.55,19.55,19.53,19.54,623864,0
+BSCQ.US,D,20250717,000000,19.54,19.55,19.54,19.545,772261,0
+BSCQ.US,D,20250718,000000,19.56,19.57,19.55,19.56,844930,0
+BSCQ.US,D,20250721,000000,19.5,19.5,19.49,19.5,462386,0
+BSCQ.US,D,20250722,000000,19.5,19.5,19.48,19.485,730958,0
+BSCQ.US,D,20250723,000000,19.48,19.5,19.48,19.495,1169393,0
+BSCQ.US,D,20250724,000000,19.5,19.5,19.49,19.495,749434,0
+BSCQ.US,D,20250725,000000,19.51,19.51,19.5,19.505,855033,0
+BSCQ.US,D,20250728,000000,19.51,19.51,19.5,19.5,429190,0
+BSCQ.US,D,20250729,000000,19.5,19.51,19.5,19.5,577538,0
+BSCQ.US,D,20250730,000000,19.51,19.51,19.5,19.505,414824,0
+BSCQ.US,D,20250731,000000,19.51,19.51,19.5,19.505,465573,0
+BSCQ.US,D,20250801,000000,19.53,19.53,19.51,19.53,493991,0
+BSCQ.US,D,20250804,000000,19.55,19.55,19.53,19.535,742240,0
+BSCQ.US,D,20250805,000000,19.53,19.54,19.53,19.535,591718,0
+BSCQ.US,D,20250806,000000,19.54,19.54,19.53,19.535,347770,0
+BSCQ.US,D,20250807,000000,19.54,19.55,19.54,19.545,1097516,0
+BSCQ.US,D,20250808,000000,19.56,19.56,19.55,19.56,518698,0
+BSCQ.US,D,20250811,000000,19.55,19.56,19.55,19.555,539189,0
+BSCQ.US,D,20250812,000000,19.57,19.57,19.56,19.56,412885,0
+BSCQ.US,D,20250813,000000,19.565,19.57,19.56,19.565,448555,0
+BSCQ.US,D,20250814,000000,19.56,19.57,19.56,19.565,487481,0
+BSCQ.US,D,20250815,000000,19.57,19.58,19.57,19.57,769774,0
+BSCQ.US,D,20250818,000000,19.53,19.53,19.5,19.5,883327,0
+BSCQ.US,D,20250819,000000,19.52,19.52,19.5,19.505,542472,0
+BSCQ.US,D,20250820,000000,19.51,19.52,19.51,19.51,634973,0
+BSCQ.US,D,20250821,000000,19.51,19.51,19.5,19.51,775457,0
+BSCQ.US,D,20250822,000000,19.52,19.54,19.51,19.525,843345,0
+BSCQ.US,D,20250825,000000,19.52,19.54,19.52,19.525,456887,0
+BSCQ.US,D,20250826,000000,19.52,19.53,19.52,19.525,356272,0
+BSCQ.US,D,20250827,000000,19.52,19.54,19.52,19.535,618729,0
+BSCQ.US,D,20250828,000000,19.53,19.54,19.53,19.53,375777,0
+BSCQ.US,D,20250829,000000,19.55,19.55,19.53,19.545,344127,0
+BSCQ.US,D,20250902,000000,19.55,19.55,19.54,19.545,376772,0
+BSCQ.US,D,20250903,000000,19.56,19.56,19.5435,19.555,377251,0
+BSCQ.US,D,20250904,000000,19.56,19.57,19.55,19.565,739444,0
+BSCQ.US,D,20250905,000000,19.58,19.58,19.57,19.58,349639,0
+BSCQ.US,D,20250908,000000,19.59,19.59,19.58,19.58,526979,0
+BSCQ.US,D,20250909,000000,19.59,19.59,19.57,19.57,760057,0
+BSCQ.US,D,20250910,000000,19.59,19.59,19.57,19.58,2108157,0
+BSCQ.US,D,20250911,000000,19.58,19.595,19.58,19.5852,552806,0
+BSCQ.US,D,20250912,000000,19.6,19.6,19.59,19.595,435007,0
+BSCQ.US,D,20250915,000000,19.61,19.61,19.59,19.61,556768,0
+BSCQ.US,D,20250916,000000,19.6,19.61,19.6,19.605,713111,0
+BSCQ.US,D,20250917,000000,19.61,19.61,19.6,19.605,671772,0
+BSCQ.US,D,20250918,000000,19.6,19.615,19.6,19.6052,860751,0
+BSCQ.US,D,20250919,000000,19.61,19.62,19.61,19.615,872966,0
+BSCQ.US,D,20250922,000000,19.56,19.56,19.54,19.545,560946,0
+BSCQ.US,D,20250923,000000,19.56,19.56,19.54,19.54,690606,0
+BSCQ.US,D,20250924,000000,19.56,19.56,19.54,19.54,598563,0
+BSCQ.US,D,20250925,000000,19.54,19.55,19.54,19.545,574069,0
+BSCQ.US,D,20250926,000000,19.56,19.56,19.55,19.55,482426,0
+BSCQ.US,D,20250929,000000,19.55,19.56,19.55,19.555,562673,0
+BSCQ.US,D,20250930,000000,19.56,19.57,19.55,19.56,507453,0
+BSCQ.US,D,20251001,000000,19.56,19.58,19.56,19.5652,397236,0
+BSCQ.US,D,20251002,000000,19.56,19.57,19.56,19.565,512181,0
+BSCQ.US,D,20251003,000000,19.57,19.58,19.57,19.575,655578,0
+BSCQ.US,D,20251006,000000,19.58,19.58,19.57,19.58,395242,0
+BSCQ.US,D,20251007,000000,19.59,19.59,19.57,19.57,602905,0
+BSCQ.US,D,20251008,000000,19.58,19.59,19.58,19.58,535665,0
+BSCQ.US,D,20251009,000000,19.58,19.59,19.58,19.59,530233,0
+BSCQ.US,D,20251010,000000,19.6,19.6,19.58,19.59,561735,0
+BSCQ.US,D,20251013,000000,19.6,19.6,19.59,19.59,373971,0
+BSCQ.US,D,20251014,000000,19.59,19.6,19.59,19.595,542864,0
+BSCQ.US,D,20251015,000000,19.59,19.6,19.59,19.59,356125,0
+BSCQ.US,D,20251016,000000,19.61,19.61,19.59,19.6,978182,0
+BSCQ.US,D,20251017,000000,19.61,19.61,19.6,19.6,493631,0
+BSCQ.US,D,20251020,000000,19.54,19.55,19.54,19.55,383001,0
+BSCQ.US,D,20251021,000000,19.54,19.55,19.54,19.54,581310,0
+BSCQ.US,D,20251022,000000,19.54,19.55,19.54,19.54,399978,0
+BSCQ.US,D,20251023,000000,19.55,19.55,19.54,19.54,503450,0
+BSCQ.US,D,20251024,000000,19.56,19.56,19.54,19.56,786669,0
+BSCQ.US,D,20251027,000000,19.55,19.56,19.55,19.55,779102,0
+BSCQ.US,D,20251028,000000,19.55,19.57,19.55,19.55,1092090,0
+BSCQ.US,D,20251029,000000,19.55,19.57,19.55,19.55,789242,0
+BSCQ.US,D,20251030,000000,19.55,19.56,19.55,19.55,400256,0
+BSCQ.US,D,20251031,000000,19.55,19.57,19.55,19.565,474081,0
+BSCQ.US,D,20251103,000000,19.57,19.57,19.56,19.565,684040,0
+BSCQ.US,D,20251104,000000,19.56,19.58,19.56,19.56,960913,0
+BSCQ.US,D,20251105,000000,19.58,19.58,19.56,19.56,463966,0
+BSCQ.US,D,20251106,000000,19.58,19.58,19.57,19.57,650872,0
+BSCQ.US,D,20251107,000000,19.59,19.59,19.58,19.58,373979,0
+BSCQ.US,D,20251110,000000,19.58,19.59,19.58,19.58,500496,0
+BSCQ.US,D,20251111,000000,19.58,19.6,19.58,19.6,532497,0
+BSCQ.US,D,20251112,000000,19.6,19.6,19.58,19.585,833035,0
+BSCQ.US,D,20251113,000000,19.6,19.6,19.58,19.585,492151,0
+BSCQ.US,D,20251114,000000,19.6,19.6,19.59,19.59,458140,0
+BSCQ.US,D,20251117,000000,19.59,19.6,19.58,19.595,1018081,0
+BSCQ.US,D,20251118,000000,19.6,19.61,19.59,19.595,1485529,0
+BSCQ.US,D,20251119,000000,19.61,19.61,19.6,19.61,535091,0
+BSCQ.US,D,20251120,000000,19.61,19.61,19.6,19.605,933081,0
+BSCQ.US,D,20251121,000000,19.61,19.62,19.61,19.62,515852,0
+BSCQ.US,D,20251124,000000,19.56,19.56,19.54,19.55,777406,0
+BSCQ.US,D,20251125,000000,19.55,19.56,19.55,19.55,1119832,0
+BSCQ.US,D,20251126,000000,19.55,19.56,19.55,19.55,1423580,0
+BSCQ.US,D,20251128,000000,19.57,19.57,19.56,19.56,534772,0
+BSCQ.US,D,20251201,000000,19.57,19.57,19.56,19.57,803381,0
+BSCQ.US,D,20251202,000000,19.57,19.57,19.56,19.57,425496,0
+BSCQ.US,D,20251203,000000,19.58,19.58,19.57,19.57,639640,0
+BSCQ.US,D,20251204,000000,19.57,19.58,19.57,19.57,982054,0
+BSCQ.US,D,20251205,000000,19.57,19.58,19.57,19.57,448732,0
+BSCQ.US,D,20251208,000000,19.59,19.59,19.58,19.585,474859,0
+BSCQ.US,D,20251209,000000,19.58,19.59,19.58,19.59,513932,0
+BSCQ.US,D,20251210,000000,19.59,19.59,19.58,19.585,569416,0
+BSCQ.US,D,20251211,000000,19.58,19.6,19.58,19.6,1078513,0
+BSCQ.US,D,20251212,000000,19.6,19.6,19.59,19.6,1089619,0
+BSCQ.US,D,20251215,000000,19.59,19.605,19.59,19.595,830330,0
+BSCQ.US,D,20251216,000000,19.6,19.6,19.59,19.6,427111,0
+BSCQ.US,D,20251217,000000,19.6,19.61,19.59,19.61,1362633,0
+BSCQ.US,D,20251218,000000,19.61,19.61,19.6,19.6,1695648,0
+BSCQ.US,D,20251219,000000,19.62,19.62,19.61,19.62,2290916,0
+BSCQ.US,D,20251222,000000,19.56,19.56,19.55,19.55,1955172,0
+BSCQ.US,D,20251223,000000,19.56,19.57,19.55,19.555,2204264,0
+BSCQ.US,D,20251224,000000,19.56,19.565,19.55,19.556,442764,0
+BSCQ.US,D,20251226,000000,19.57,19.57,19.56,19.565,826925,0
+BSCQ.US,D,20251229,000000,19.57,19.58,19.57,19.57,1152831,0
+BSCQ.US,D,20251230,000000,19.57,19.58,19.57,19.575,1440415,0
+BSCQ.US,D,20251231,000000,19.58,19.58,19.57,19.575,1193785,0
+BSCQ.US,D,20260102,000000,19.57,19.58,19.57,19.575,2943607,0
+BSCQ.US,D,20260105,000000,19.57,19.58,19.57,19.58,2216342,0
+BSCQ.US,D,20260106,000000,19.57,19.58,19.57,19.58,1338558,0
+BSCQ.US,D,20260107,000000,19.58,19.59,19.58,19.58,2151108,0
+BSCQ.US,D,20260108,000000,19.58,19.59,19.58,19.58,1248647,0
+BSCQ.US,D,20260109,000000,19.58,19.59,19.58,19.58,1025022,0
+BSCQ.US,D,20260112,000000,19.59,19.59,19.58,19.58,848250,0
+BSCQ.US,D,20260113,000000,19.58,19.59,19.58,19.59,922623,0
+BSCQ.US,D,20260114,000000,19.6,19.6,19.59,19.6,914338,0
+BSCQ.US,D,20260115,000000,19.6,19.61,19.59,19.595,795190,0
+BSCQ.US,D,20260116,000000,19.59,19.61,19.59,19.61,1858767,0
+BSCQ.US,D,20260120,000000,19.53,19.54,19.53,19.54,917466,0
+BSCQ.US,D,20260121,000000,19.54,19.55,19.53,19.53,1402309,0
+BSCQ.US,D,20260122,000000,19.54,19.55,19.54,19.55,1375856,0
+BSCQ.US,D,20260123,000000,19.56,19.56,19.55,19.55,596802,0
+BSCQ.US,D,20260126,000000,19.55,19.56,19.55,19.55,754121,0
+BSCQ.US,D,20260127,000000,19.55,19.56,19.55,19.55,1023438,0
+BSCQ.US,D,20260128,000000,19.55,19.56,19.55,19.55,693371,0
+BSCQ.US,D,20260129,000000,19.55,19.56,19.55,19.55,1334033,0
+BSCQ.US,D,20260130,000000,19.55,19.56,19.55,19.55,834204,0
+BSCQ.US,D,20260202,000000,19.57,19.57,19.56,19.57,781005,0
+BSCQ.US,D,20260203,000000,19.56,19.57,19.56,19.56,785481,0
+BSCQ.US,D,20260204,000000,19.57,19.58,19.56,19.58,868318,0
+BSCQ.US,D,20260205,000000,19.58,19.58,19.57,19.575,755314,0
+BSCQ.US,D,20260206,000000,19.58,19.59,19.58,19.58,859990,0
+BSCQ.US,D,20260209,000000,19.58,19.59,19.58,19.58,545852,0
+BSCQ.US,D,20260210,000000,19.58,19.59,19.57,19.58,1518866,0
+BSCQ.US,D,20260211,000000,19.58,19.59,19.58,19.58,833816,0
+BSCQ.US,D,20260212,000000,19.59,19.59,19.58,19.58,684060,0
+BSCQ.US,D,20260213,000000,19.5887,19.6,19.58,19.59,1315622,0
+BSCQ.US,D,20260217,000000,19.6,19.6,19.59,19.59,762364,0
+BSCQ.US,D,20260218,000000,19.6,19.61,19.59,19.6,990890,0