diff --git "a/daily/us/nyse etfs/1/bdcz.us.txt" "b/daily/us/nyse etfs/1/bdcz.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nyse etfs/1/bdcz.us.txt"
@@ -0,0 +1,1767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDCZ.US,D,20181128,000000,13.2603,13.2603,13.2603,13.2603,140.71686464731,0
+BDCZ.US,D,20181129,000000,13.207,13.207,13.207,13.207,140.71686464731,0
+BDCZ.US,D,20181203,000000,13.4127,13.4127,13.4127,13.4127,140.71686464731,0
+BDCZ.US,D,20181204,000000,13.1756,13.1756,13.1756,13.1756,140.71686464731,0
+BDCZ.US,D,20181206,000000,13.0822,13.1794,13.0822,13.1794,290.88486199482,0
+BDCZ.US,D,20181210,000000,13.0936,13.106,13.0936,13.106,140.71686464731,0
+BDCZ.US,D,20181211,000000,13.0432,13.0432,13.0432,13.0432,1.050125855577,0
+BDCZ.US,D,20181212,000000,13.1584,13.1584,13.1584,13.1584,169.07026274789,0
+BDCZ.US,D,20181213,000000,13.0108,13.0108,13.0108,13.0108,1.050125855577,0
+BDCZ.US,D,20181214,000000,12.8556,12.8556,12.8556,12.8556,1.050125855577,0
+BDCZ.US,D,20181217,000000,12.57,12.57,12.3252,12.3252,140.71686464731,0
+BDCZ.US,D,20181218,000000,12.3185,12.3423,12.3185,12.3423,140.71686464731,0
+BDCZ.US,D,20181219,000000,12.3547,12.3547,12.2814,12.2814,140.71686464731,0
+BDCZ.US,D,20181220,000000,11.7366,11.7366,11.7366,11.7366,1.050125855577,0
+BDCZ.US,D,20181221,000000,11.9243,11.9243,11.9243,11.9243,1.050125855577,0
+BDCZ.US,D,20181224,000000,11.9729,11.9729,11.9729,11.9729,1.050125855577,0
+BDCZ.US,D,20181226,000000,12.2919,12.2919,12.2919,12.2919,1.050125855577,0
+BDCZ.US,D,20181227,000000,12.3357,12.3357,12.3357,12.3357,1.050125855577,0
+BDCZ.US,D,20181228,000000,12.4471,12.4471,12.4471,12.4471,1.050125855577,0
+BDCZ.US,D,20181231,000000,12.2766,12.2766,12.2376,12.2462,723.53671449252,0
+BDCZ.US,D,20190102,000000,12.4205,12.4205,12.4205,12.4205,1.050125855577,0
+BDCZ.US,D,20190103,000000,12.4404,12.4404,12.4404,12.4404,1.050125855577,0
+BDCZ.US,D,20190104,000000,12.7099,12.7099,12.7099,12.7099,1.050125855577,0
+BDCZ.US,D,20190107,000000,13.1022,13.1022,13.0137,13.0137,140.71686464731,0
+BDCZ.US,D,20190108,000000,13.1156,13.1156,13.1156,13.1156,1.050125855577,0
+BDCZ.US,D,20190109,000000,12.9775,13.0851,12.9775,13.0851,140.71686464731,0
+BDCZ.US,D,20190110,000000,13.1347,13.1347,13.1347,13.1347,1.050125855577,0
+BDCZ.US,D,20190111,000000,13.1765,13.1765,13.1765,13.1765,1.050125855577,0
+BDCZ.US,D,20190114,000000,12.9441,13.1118,12.9441,13.1118,137.56648708058,0
+BDCZ.US,D,20190115,000000,13.0813,13.2032,13.0813,13.2032,137.56648708058,0
+BDCZ.US,D,20190116,000000,13.1718,13.2803,13.1718,13.2803,137.56648708058,0
+BDCZ.US,D,20190117,000000,13.0146,13.2936,13.0146,13.2936,137.56648708058,0
+BDCZ.US,D,20190118,000000,13.0813,13.3393,13.0813,13.3393,137.56648708058,0
+BDCZ.US,D,20190122,000000,13.2499,13.2499,13.2499,13.2499,1.050125855577,0
+BDCZ.US,D,20190123,000000,13.2918,13.2918,13.2918,13.2918,1.050125855577,0
+BDCZ.US,D,20190124,000000,13.3479,13.3479,13.3479,13.3479,1.050125855577,0
+BDCZ.US,D,20190125,000000,13.3413,13.4755,13.3413,13.4755,137.56648708058,0
+BDCZ.US,D,20190128,000000,13.4708,13.4708,13.4708,13.4708,1.050125855577,0
+BDCZ.US,D,20190129,000000,13.4631,13.4631,13.4631,13.4631,1.050125855577,0
+BDCZ.US,D,20190130,000000,13.6108,13.6108,13.6108,13.6108,1.050125855577,0
+BDCZ.US,D,20190131,000000,13.7032,13.7032,13.7032,13.7032,1.050125855577,0
+BDCZ.US,D,20190201,000000,13.686,13.686,13.686,13.686,1.050125855577,0
+BDCZ.US,D,20190204,000000,13.6593,13.7898,13.6593,13.7898,422.15059394194,0
+BDCZ.US,D,20190205,000000,13.7536,13.8821,13.7536,13.8821,137.56648708058,0
+BDCZ.US,D,20190206,000000,13.6078,13.8278,13.6078,13.8278,137.56648708058,0
+BDCZ.US,D,20190207,000000,13.486,13.685,13.486,13.685,137.56648708058,0
+BDCZ.US,D,20190208,000000,13.6641,13.6641,13.6641,13.6641,1.050125855577,0
+BDCZ.US,D,20190211,000000,13.6841,13.6841,13.6841,13.6841,1.050125855577,0
+BDCZ.US,D,20190212,000000,13.7917,13.7917,13.7917,13.7917,1.050125855577,0
+BDCZ.US,D,20190213,000000,13.7888,13.7888,13.7888,13.7888,1.050125855577,0
+BDCZ.US,D,20190214,000000,13.8002,13.8002,13.8002,13.8002,1.050125855577,0
+BDCZ.US,D,20190215,000000,13.845,13.845,13.845,13.845,1.050125855577,0
+BDCZ.US,D,20190219,000000,13.9002,13.9002,13.9002,13.9002,1.050125855577,0
+BDCZ.US,D,20190220,000000,14.0192,14.0192,14.0192,14.0192,1.050125855577,0
+BDCZ.US,D,20190221,000000,14.0897,14.0897,14.0897,14.0897,1.050125855577,0
+BDCZ.US,D,20190222,000000,14.3221,14.3221,14.3221,14.3221,1.050125855577,0
+BDCZ.US,D,20190225,000000,14.2745,14.2745,14.2745,14.2745,1.050125855577,0
+BDCZ.US,D,20190226,000000,14.2392,14.2392,14.2392,14.2392,1.050125855577,0
+BDCZ.US,D,20190227,000000,14.1554,14.1554,14.1554,14.1554,1.050125855577,0
+BDCZ.US,D,20190228,000000,14.1869,14.1869,14.0755,14.0755,137.56648708058,0
+BDCZ.US,D,20190301,000000,13.9555,13.9555,13.9555,13.9555,1.050125855577,0
+BDCZ.US,D,20190304,000000,13.9888,13.9888,13.9888,13.9888,1.050125855577,0
+BDCZ.US,D,20190305,000000,13.8821,13.8821,13.8821,13.8821,1.050125855577,0
+BDCZ.US,D,20190306,000000,13.8278,13.8278,13.8278,13.8278,1.050125855577,0
+BDCZ.US,D,20190307,000000,13.8088,13.8088,13.8088,13.8088,1.050125855577,0
+BDCZ.US,D,20190308,000000,13.8469,13.8469,13.8469,13.8469,1.050125855577,0
+BDCZ.US,D,20190311,000000,13.9555,13.9555,13.9555,13.9555,1.050125855577,0
+BDCZ.US,D,20190312,000000,13.8888,13.8888,13.8888,13.8888,1.050125855577,0
+BDCZ.US,D,20190313,000000,13.9393,13.9393,13.9393,13.9393,1.050125855577,0
+BDCZ.US,D,20190314,000000,13.9964,13.9964,13.9964,13.9964,1.050125855577,0
+BDCZ.US,D,20190315,000000,13.9765,13.9765,13.9765,13.9765,1.050125855577,0
+BDCZ.US,D,20190318,000000,14.0573,14.0573,14.0573,14.0573,1.050125855577,0
+BDCZ.US,D,20190319,000000,13.9727,13.9727,13.9727,13.9727,1.050125855577,0
+BDCZ.US,D,20190320,000000,13.9727,13.9727,13.9126,13.9126,137.56648708058,0
+BDCZ.US,D,20190321,000000,13.9383,13.9383,13.9383,13.9383,1.050125855577,0
+BDCZ.US,D,20190322,000000,13.9069,13.9069,13.8526,13.8526,170.12038860347,0
+BDCZ.US,D,20190325,000000,13.8545,13.8545,13.8545,13.8545,1.050125855577,0
+BDCZ.US,D,20190326,000000,13.944,13.944,13.9154,13.9154,281.43372929462,0
+BDCZ.US,D,20190327,000000,13.9154,13.925,13.9154,13.925,678.38130270271,0
+BDCZ.US,D,20190328,000000,13.9803,13.9803,13.9803,13.9803,1.050125855577,0
+BDCZ.US,D,20190329,000000,13.9393,13.9393,13.9393,13.9393,1.050125855577,0
+BDCZ.US,D,20190401,000000,14.0431,14.0431,14.0202,14.0412,704.63444909214,0
+BDCZ.US,D,20190402,000000,14.0935,14.0935,14.0935,14.0935,1.050125855577,0
+BDCZ.US,D,20190403,000000,14.0641,14.0641,14.0641,14.0641,1.050125855577,0
+BDCZ.US,D,20190404,000000,14.1021,14.1021,14.1021,14.1021,1.050125855577,0
+BDCZ.US,D,20190405,000000,14.1697,14.1697,14.1697,14.1697,254.13045704962,0
+BDCZ.US,D,20190408,000000,14.1611,14.1611,14.1611,14.1611,1.050125855577,0
+BDCZ.US,D,20190409,000000,14.0631,14.0631,14.0631,14.0631,1.050125855577,0
+BDCZ.US,D,20190410,000000,14.1212,14.1212,14.1021,14.1069,1128.8852947452,0
+BDCZ.US,D,20190411,000000,14.1717,14.1717,14.1298,14.1298,688.88256125848,0
+BDCZ.US,D,20190412,000000,14.143,14.143,14.143,14.143,1.050125855577,0
+BDCZ.US,D,20190415,000000,14.1202,14.1202,14.1202,14.1202,1.050125855577,0
+BDCZ.US,D,20190416,000000,14.2145,14.2145,14.2145,14.2145,275.13297416116,0
+BDCZ.US,D,20190417,000000,14.1803,14.1803,14.1803,14.1803,1.050125855577,0
+BDCZ.US,D,20190418,000000,14.1535,14.1535,14.1535,14.1535,1.050125855577,0
+BDCZ.US,D,20190422,000000,14.1821,14.1821,14.1821,14.1821,1.050125855577,0
+BDCZ.US,D,20190423,000000,14.2621,14.2621,14.2621,14.2621,1.050125855577,0
+BDCZ.US,D,20190424,000000,14.2697,14.2697,14.2697,14.2697,1.050125855577,0
+BDCZ.US,D,20190425,000000,14.204,14.2573,14.204,14.2573,346.54153234039,0
+BDCZ.US,D,20190426,000000,14.3069,14.3069,14.3069,14.3069,1.050125855577,0
+BDCZ.US,D,20190429,000000,14.3754,14.3754,14.3754,14.3754,1.050125855577,0
+BDCZ.US,D,20190430,000000,14.4116,14.4116,14.4116,14.4116,1.050125855577,0
+BDCZ.US,D,20190501,000000,14.3459,14.3459,14.3459,14.3459,346.54153234039,0
+BDCZ.US,D,20190502,000000,14.3793,14.3793,14.3793,14.3793,1.050125855577,0
+BDCZ.US,D,20190503,000000,14.2583,14.5021,14.2583,14.5021,207.92491940424,0
+BDCZ.US,D,20190506,000000,14.223,14.5335,14.223,14.5335,4146.9470036734,0
+BDCZ.US,D,20190507,000000,14.4983,14.4983,14.445,14.445,4146.9470036734,0
+BDCZ.US,D,20190508,000000,14.4649,14.4649,14.4649,14.4649,1.050125855577,0
+BDCZ.US,D,20190509,000000,14.3783,14.3783,14.3783,14.3783,207.92491940424,0
+BDCZ.US,D,20190510,000000,14.4002,14.4002,14.4002,14.4002,1.050125855577,0
+BDCZ.US,D,20190513,000000,14.2336,14.2336,14.2336,14.2336,1.050125855577,0
+BDCZ.US,D,20190514,000000,14.3192,14.3192,14.3192,14.3192,1.050125855577,0
+BDCZ.US,D,20190515,000000,14.2859,14.2859,14.2859,14.2859,1.050125855577,0
+BDCZ.US,D,20190516,000000,14.3259,14.3259,14.3259,14.3259,1.050125855577,0
+BDCZ.US,D,20190517,000000,14.3687,14.3687,14.3687,14.3687,1.050125855577,0
+BDCZ.US,D,20190520,000000,14.3326,14.3839,14.3326,14.3839,414.7997129529,0
+BDCZ.US,D,20190521,000000,14.4097,14.4097,14.4097,14.4097,1.050125855577,0
+BDCZ.US,D,20190522,000000,14.3859,14.3859,14.3859,14.3859,1.050125855577,0
+BDCZ.US,D,20190523,000000,14.2935,14.2935,14.2935,14.2935,1.050125855577,0
+BDCZ.US,D,20190524,000000,14.3183,14.3183,14.3183,14.3183,1.050125855577,0
+BDCZ.US,D,20190528,000000,14.3021,14.3021,14.3021,14.3021,1.050125855577,0
+BDCZ.US,D,20190529,000000,14.2154,14.2154,14.2154,14.2154,1.050125855577,0
+BDCZ.US,D,20190530,000000,14.1621,14.1621,14.1621,14.1621,1.050125855577,0
+BDCZ.US,D,20190531,000000,13.9555,13.9555,13.9555,13.9555,50.406041067694,0
+BDCZ.US,D,20190603,000000,13.9964,13.9964,13.9964,13.9964,1.050125855577,0
+BDCZ.US,D,20190604,000000,14.1202,14.1202,14.1202,14.1202,1.050125855577,0
+BDCZ.US,D,20190605,000000,14.1136,14.1136,14.1136,14.1136,1.050125855577,0
+BDCZ.US,D,20190606,000000,14.1717,14.1717,14.1717,14.1717,2.1002517111539,0
+BDCZ.US,D,20190607,000000,14.2078,14.2078,14.2078,14.2078,1.050125855577,0
+BDCZ.US,D,20190610,000000,14.2869,14.2869,14.2869,14.2869,1.050125855577,0
+BDCZ.US,D,20190611,000000,14.2859,14.2859,14.2859,14.2859,1.050125855577,0
+BDCZ.US,D,20190612,000000,14.3278,14.3278,14.3278,14.3278,2.1002517111539,0
+BDCZ.US,D,20190613,000000,14.3716,14.3716,14.3716,14.3716,1.050125855577,0
+BDCZ.US,D,20190614,000000,14.4164,14.4164,14.4164,14.4164,1.050125855577,0
+BDCZ.US,D,20190617,000000,14.4221,14.4221,14.3983,14.3983,135.46623536943,0
+BDCZ.US,D,20190618,000000,14.4621,14.4621,14.443,14.4583,2214.7154294118,0
+BDCZ.US,D,20190619,000000,14.5468,14.5468,14.523,14.523,689.93268711406,0
+BDCZ.US,D,20190620,000000,14.4145,14.4145,14.4145,14.4145,2.1002517111539,0
+BDCZ.US,D,20190621,000000,14.4458,14.4458,14.4297,14.4297,136.516361225,0
+BDCZ.US,D,20190624,000000,14.4297,14.4297,14.4297,14.4297,1.050125855577,0
+BDCZ.US,D,20190625,000000,14.4268,14.4268,14.3002,14.3002,1245.4492647143,0
+BDCZ.US,D,20190626,000000,14.2678,14.2678,14.2678,14.2678,1.050125855577,0
+BDCZ.US,D,20190627,000000,14.2164,14.2935,14.2069,14.2935,4421.029851979,0
+BDCZ.US,D,20190628,000000,14.4011,14.4011,14.4011,14.4011,1.050125855577,0
+BDCZ.US,D,20190701,000000,14.4354,14.4354,14.4354,14.4354,1.050125855577,0
+BDCZ.US,D,20190702,000000,14.463,14.463,14.463,14.463,1.050125855577,0
+BDCZ.US,D,20190703,000000,14.5326,14.5326,14.5326,14.5326,1.050125855577,0
+BDCZ.US,D,20190705,000000,14.542,14.5458,14.4963,14.5458,1625.5948244331,0
+BDCZ.US,D,20190708,000000,14.5125,14.5125,14.5125,14.5125,1.050125855577,0
+BDCZ.US,D,20190709,000000,14.5335,14.5335,14.524,14.524,757.14074187098,0
+BDCZ.US,D,20190710,000000,15.2353,15.2353,14.5621,14.5621,1520.5822388754,0
+BDCZ.US,D,20190711,000000,14.5478,14.5478,14.5478,14.5478,142.81711635847,0
+BDCZ.US,D,20190712,000000,14.6602,14.6602,14.545,14.545,2297.6753720024,0
+BDCZ.US,D,20190715,000000,14.6001,14.6001,14.5849,14.5849,470.45638329847,0
+BDCZ.US,D,20190716,000000,14.6068,14.6068,14.5801,14.5801,726.68709205925,0
+BDCZ.US,D,20190717,000000,14.5078,14.5078,14.5078,14.5078,1.050125855577,0
+BDCZ.US,D,20190718,000000,14.504,14.504,14.504,14.504,50.406041067694,0
+BDCZ.US,D,20190719,000000,14.5011,14.5011,14.5011,14.5011,1.050125855577,0
+BDCZ.US,D,20190722,000000,14.4763,14.4763,14.3935,14.4002,10738.58699913,0
+BDCZ.US,D,20190723,000000,14.4877,14.4877,14.463,14.463,1485.9280856414,0
+BDCZ.US,D,20190724,000000,14.5192,14.543,14.5192,14.543,270.93247073885,0
+BDCZ.US,D,20190725,000000,14.5364,14.5364,14.5221,14.5221,1352.5621019831,0
+BDCZ.US,D,20190726,000000,14.564,14.564,14.564,14.564,1.050125855577,0
+BDCZ.US,D,20190729,000000,14.5154,14.5154,14.5154,14.5154,1.050125855577,0
+BDCZ.US,D,20190730,000000,14.5554,14.6763,14.5554,14.6763,4398.9772090119,0
+BDCZ.US,D,20190731,000000,14.504,14.545,14.504,14.545,133.36598365827,0
+BDCZ.US,D,20190801,000000,14.524,14.524,14.4535,14.4535,6194.6924220484,0
+BDCZ.US,D,20190802,000000,14.4335,14.4801,14.4335,14.4801,8897.7163743035,0
+BDCZ.US,D,20190805,000000,14.2887,14.2887,14.1926,14.1926,480.95764185424,0
+BDCZ.US,D,20190806,000000,14.3183,14.3183,14.3183,14.3183,1.050125855577,0
+BDCZ.US,D,20190807,000000,14.223,14.245,14.223,14.245,3828.7588694336,0
+BDCZ.US,D,20190808,000000,14.2354,14.5107,14.2354,14.5107,133.36598365827,0
+BDCZ.US,D,20190809,000000,14.3821,14.3821,14.3821,14.3821,1.050125855577,0
+BDCZ.US,D,20190812,000000,14.2955,14.3116,14.2955,14.2955,270.93247073885,0
+BDCZ.US,D,20190813,000000,14.3268,14.4154,14.3268,14.4154,1327.3590814493,0
+BDCZ.US,D,20190814,000000,14.2326,14.2326,14.2326,14.2326,1.050125855577,0
+BDCZ.US,D,20190815,000000,14.2202,14.2202,14.2202,14.2202,1.050125855577,0
+BDCZ.US,D,20190816,000000,14.4154,14.4154,14.4154,14.4154,25.203020533847,0
+BDCZ.US,D,20190819,000000,14.504,14.5821,14.504,14.5821,2183.2116537445,0
+BDCZ.US,D,20190820,000000,14.564,14.6668,14.564,14.5907,7498.948734675,0
+BDCZ.US,D,20190821,000000,14.6192,14.6192,14.6192,14.6192,1.050125855577,0
+BDCZ.US,D,20190822,000000,14.603,14.603,14.603,14.603,66.157928901348,0
+BDCZ.US,D,20190823,000000,14.4773,14.4773,14.4773,14.4773,1.050125855577,0
+BDCZ.US,D,20190826,000000,14.5392,14.5392,14.5392,14.5392,133.36598365827,0
+BDCZ.US,D,20190827,000000,14.4354,14.4354,14.4354,14.4354,1.050125855577,0
+BDCZ.US,D,20190828,000000,14.4573,14.4573,14.4297,14.4297,2705.1242039662,0
+BDCZ.US,D,20190829,000000,14.5202,14.5202,14.5202,14.5202,1.050125855577,0
+BDCZ.US,D,20190830,000000,14.5278,14.5278,14.5278,14.5278,1.050125855577,0
+BDCZ.US,D,20190903,000000,14.4792,14.4792,14.4792,14.4792,1.050125855577,0
+BDCZ.US,D,20190904,000000,14.5326,14.5326,14.5326,14.5326,1.050125855577,0
+BDCZ.US,D,20190905,000000,14.6211,14.6211,14.6211,14.6211,1.050125855577,0
+BDCZ.US,D,20190906,000000,14.6106,14.6106,14.6106,14.6106,1.050125855577,0
+BDCZ.US,D,20190909,000000,14.7001,14.7001,14.7001,14.7001,1.050125855577,0
+BDCZ.US,D,20190910,000000,14.6963,14.7526,14.6963,14.7526,806.4966570831,0
+BDCZ.US,D,20190911,000000,14.7973,14.7973,14.7973,14.7973,1.050125855577,0
+BDCZ.US,D,20190912,000000,14.8077,14.8182,14.8077,14.8182,677.33117684713,0
+BDCZ.US,D,20190913,000000,14.8706,14.8706,14.8706,14.8706,1.050125855577,0
+BDCZ.US,D,20190916,000000,14.8868,14.8868,14.8868,14.8868,1.050125855577,0
+BDCZ.US,D,20190917,000000,14.8687,14.8687,14.8687,14.8687,1.050125855577,0
+BDCZ.US,D,20190918,000000,14.9011,14.9011,14.9011,14.9011,1.050125855577,0
+BDCZ.US,D,20190919,000000,14.9001,14.9001,14.9001,14.9001,2.1002517111539,0
+BDCZ.US,D,20190920,000000,14.9925,14.9925,14.9772,14.9925,133.36598365827,0
+BDCZ.US,D,20190923,000000,14.9915,15.0067,14.9811,14.9811,562.86745858925,0
+BDCZ.US,D,20190924,000000,14.9001,14.9001,14.9001,14.9001,2.1002517111539,0
+BDCZ.US,D,20190925,000000,14.8935,14.8935,14.8935,14.8935,2.1002517111539,0
+BDCZ.US,D,20190926,000000,14.9991,14.9991,14.9963,14.9963,1623.494572722,0
+BDCZ.US,D,20190927,000000,14.9135,14.9135,14.9135,14.9135,2.1002517111539,0
+BDCZ.US,D,20190930,000000,14.8991,14.8991,14.8991,14.8991,2.1002517111539,0
+BDCZ.US,D,20191001,000000,14.7163,14.7163,14.7163,14.7163,2.1002517111539,0
+BDCZ.US,D,20191002,000000,14.4488,14.4488,14.4488,14.4488,6.3007551334617,0
+BDCZ.US,D,20191003,000000,14.4183,14.4183,14.4183,14.4183,2.1002517111539,0
+BDCZ.US,D,20191004,000000,14.5373,14.5373,14.5373,14.5373,2.1002517111539,0
+BDCZ.US,D,20191007,000000,14.6068,14.6068,14.5963,14.5963,135.46623536943,0
+BDCZ.US,D,20191008,000000,14.4915,14.4915,14.4915,14.4915,2.1002517111539,0
+BDCZ.US,D,20191009,000000,14.763,14.763,14.5183,14.5183,133.36598365827,0
+BDCZ.US,D,20191010,000000,14.5925,14.5925,14.5925,14.5925,106.06271141327,0
+BDCZ.US,D,20191011,000000,14.6592,14.6592,14.6592,14.6592,64.057677190194,0
+BDCZ.US,D,20191014,000000,14.5792,14.5792,14.5792,14.5792,1.050125855577,0
+BDCZ.US,D,20191015,000000,14.9468,14.9468,14.6801,14.6801,131.26573194712,0
+BDCZ.US,D,20191016,000000,14.6859,14.6859,14.6859,14.6859,2.1002517111539,0
+BDCZ.US,D,20191017,000000,14.7306,14.7306,14.7306,14.7306,23.102768822693,0
+BDCZ.US,D,20191018,000000,14.7658,14.7658,14.7658,14.7658,10.50125855577,0
+BDCZ.US,D,20191021,000000,14.8125,14.8125,14.8125,14.8125,1.050125855577,0
+BDCZ.US,D,20191022,000000,14.8182,14.8182,14.8182,14.8182,33.604027378462,0
+BDCZ.US,D,20191023,000000,14.8363,14.8363,14.8363,14.8363,32.553901522886,0
+BDCZ.US,D,20191024,000000,14.8029,14.8029,14.8029,14.8029,25.203020533847,0
+BDCZ.US,D,20191025,000000,14.8087,14.8087,14.8087,14.8087,1.050125855577,0
+BDCZ.US,D,20191028,000000,14.8687,14.8687,14.8687,14.8687,2.1002517111539,0
+BDCZ.US,D,20191029,000000,14.8592,14.862,14.8592,14.862,2516.1015499624,0
+BDCZ.US,D,20191030,000000,14.8564,14.8564,14.8564,14.8564,1.050125855577,0
+BDCZ.US,D,20191031,000000,14.844,14.844,14.8268,14.8268,2117.0537248431,0
+BDCZ.US,D,20191101,000000,14.9049,14.9049,14.9049,14.9049,1.050125855577,0
+BDCZ.US,D,20191104,000000,14.9411,14.9411,14.9411,14.9411,1.050125855577,0
+BDCZ.US,D,20191105,000000,14.9801,14.9801,14.9239,14.9239,530.31355706636,0
+BDCZ.US,D,20191106,000000,14.9534,14.9534,14.9534,14.9534,1.050125855577,0
+BDCZ.US,D,20191107,000000,14.8849,14.8849,14.8849,14.8849,1.050125855577,0
+BDCZ.US,D,20191108,000000,14.8849,14.8849,14.8849,14.8849,36.754404945193,0
+BDCZ.US,D,20191111,000000,14.9001,14.9001,14.9001,14.9001,36.754404945193,0
+BDCZ.US,D,20191112,000000,14.9754,14.9754,14.9754,14.9754,36.754404945193,0
+BDCZ.US,D,20191113,000000,14.9811,14.9811,14.9811,14.9811,36.754404945193,0
+BDCZ.US,D,20191114,000000,14.9944,14.9944,14.9687,14.9687,131.26573194712,0
+BDCZ.US,D,20191115,000000,14.9525,14.9525,14.9525,14.9525,36.754404945193,0
+BDCZ.US,D,20191118,000000,14.9658,14.9658,14.9658,14.9658,36.754404945193,0
+BDCZ.US,D,20191119,000000,15.0059,15.0059,15.0059,15.0059,36.754404945193,0
+BDCZ.US,D,20191120,000000,14.9963,14.9963,14.9963,14.9963,1.050125855577,0
+BDCZ.US,D,20191121,000000,14.9239,14.9239,14.9239,14.9239,64.057677190194,0
+BDCZ.US,D,20191122,000000,14.9382,14.9382,14.9382,14.9382,36.754404945193,0
+BDCZ.US,D,20191125,000000,15.041,15.041,15.041,15.041,36.754404945193,0
+BDCZ.US,D,20191126,000000,15.0487,15.0858,15.0487,15.0792,1459.674939252,0
+BDCZ.US,D,20191129,000000,15.5172,15.5172,15.261,15.261,190.07277985943,0
+BDCZ.US,D,20191202,000000,15.1953,15.1953,15.1953,15.1953,36.754404945193,0
+BDCZ.US,D,20191203,000000,15.1382,15.1382,15.1382,15.1382,2.1002517111539,0
+BDCZ.US,D,20191204,000000,15.2343,15.2343,15.2343,15.2343,36.754404945193,0
+BDCZ.US,D,20191205,000000,15.2706,15.2706,15.2115,15.2115,131.26573194712,0
+BDCZ.US,D,20191206,000000,15.2772,15.2772,15.2772,15.2772,36.754404945193,0
+BDCZ.US,D,20191209,000000,15.3249,15.3249,15.3249,15.3249,2.1002517111539,0
+BDCZ.US,D,20191210,000000,15.3277,15.3277,15.3277,15.3277,36.754404945193,0
+BDCZ.US,D,20191211,000000,15.3381,15.3381,15.3381,15.3381,36.754404945193,0
+BDCZ.US,D,20191212,000000,15.4058,15.4058,15.4058,15.4058,36.754404945193,0
+BDCZ.US,D,20191213,000000,15.4448,15.4448,15.4448,15.4448,36.754404945193,0
+BDCZ.US,D,20191216,000000,15.5305,15.5305,15.5267,15.5267,131.26573194712,0
+BDCZ.US,D,20191217,000000,15.5676,15.5676,15.5553,15.5562,1223.3966217471,0
+BDCZ.US,D,20191218,000000,15.5676,15.5762,15.5219,15.5219,1723.2565290018,0
+BDCZ.US,D,20191219,000000,15.5248,15.5248,15.5248,15.5248,6.3007551334617,0
+BDCZ.US,D,20191220,000000,15.5181,15.5181,15.5181,15.5181,23.102768822693,0
+BDCZ.US,D,20191223,000000,15.4924,15.4924,15.4706,15.4706,597.52161182329,0
+BDCZ.US,D,20191224,000000,15.4896,15.4896,15.4896,15.4896,131.26573194712,0
+BDCZ.US,D,20191226,000000,15.5,15.5039,15.4829,15.5039,1462.8253168187,0
+BDCZ.US,D,20191227,000000,15.5,15.5,15.4724,15.4724,925.1608787633,0
+BDCZ.US,D,20191230,000000,15.4334,15.4334,15.4295,15.4295,265.68184146097,0
+BDCZ.US,D,20191231,000000,15.4249,15.4249,15.4249,15.4249,64.057677190194,0
+BDCZ.US,D,20200102,000000,15.4553,15.4553,15.4496,15.4496,1324.2087038825,0
+BDCZ.US,D,20200103,000000,15.4858,15.4858,15.4724,15.4724,267.78209317212,0
+BDCZ.US,D,20200106,000000,15.4772,15.4772,15.4772,15.4772,36.754404945193,0
+BDCZ.US,D,20200107,000000,15.4734,15.4734,15.4734,15.4734,11.551384411346,0
+BDCZ.US,D,20200108,000000,15.4915,15.4915,15.4915,15.4915,38.854656656347,0
+BDCZ.US,D,20200109,000000,15.5048,15.5048,15.5048,15.5048,149.11787149193,0
+BDCZ.US,D,20200110,000000,15.779,15.779,15.5048,15.5048,1332.6097107272,0
+BDCZ.US,D,20200113,000000,15.5658,15.5658,15.5658,15.5658,11.551384411346,0
+BDCZ.US,D,20200114,000000,15.6048,15.6048,15.6048,15.6048,35.704279089616,0
+BDCZ.US,D,20200115,000000,15.6439,15.6439,15.6439,15.6439,15.751887833654,0
+BDCZ.US,D,20200116,000000,15.7019,15.7019,15.701,15.701,128.11535438039,0
+BDCZ.US,D,20200117,000000,15.6952,15.6952,15.6952,15.6952,123.91485095808,0
+BDCZ.US,D,20200121,000000,15.7409,15.7409,15.6866,15.6905,3581.979293373,0
+BDCZ.US,D,20200122,000000,15.6696,15.7505,15.6696,15.7447,4467.2353896244,0
+BDCZ.US,D,20200123,000000,15.7229,15.7562,15.7229,15.7562,419.0002163752,0
+BDCZ.US,D,20200124,000000,15.761,15.761,15.6457,15.6457,3421.3100374697,0
+BDCZ.US,D,20200127,000000,15.5696,15.5696,15.5401,15.5401,6211.4944357377,0
+BDCZ.US,D,20200128,000000,15.5962,15.5962,15.5962,15.5962,1.050125855577,0
+BDCZ.US,D,20200129,000000,14.5135,15.601,14.5135,15.5896,949.31377344157,0
+BDCZ.US,D,20200130,000000,15.6067,15.6067,15.602,15.602,971.36641640868,0
+BDCZ.US,D,20200131,000000,15.7409,15.7409,15.5,15.5,5061.6066238809,0
+BDCZ.US,D,20200203,000000,15.5315,15.5772,15.5229,15.5772,1598.2915521881,0
+BDCZ.US,D,20200204,000000,15.5848,15.6086,15.5848,15.5943,1946.9333362397,0
+BDCZ.US,D,20200205,000000,15.6619,15.6858,15.6495,15.681,11877.973552431,0
+BDCZ.US,D,20200206,000000,15.7019,15.7096,15.7019,15.7019,1423.9706601623,0
+BDCZ.US,D,20200207,000000,15.6943,15.7124,15.6943,15.7124,15292.982834767,0
+BDCZ.US,D,20200210,000000,15.7219,15.7219,15.7219,15.7219,1.050125855577,0
+BDCZ.US,D,20200211,000000,15.7553,15.7581,15.7429,15.7495,2375.3846853151,0
+BDCZ.US,D,20200212,000000,15.7401,15.7495,15.7086,15.72,1174.040706535,0
+BDCZ.US,D,20200213,000000,15.8,15.8,15.8,15.8,63.007551334617,0
+BDCZ.US,D,20200214,000000,15.7981,15.8019,15.7581,15.7581,5054.2557428919,0
+BDCZ.US,D,20200218,000000,15.7934,15.8019,15.7876,15.7876,721705.29500039,0
+BDCZ.US,D,20200219,000000,15.7781,15.7781,15.7447,15.7657,23632.032253903,0
+BDCZ.US,D,20200220,000000,15.8238,15.8733,15.8238,15.8733,4958.6942900344,0
+BDCZ.US,D,20200221,000000,15.8857,17.4617,15.7553,15.7714,11140.785201815,0
+BDCZ.US,D,20200224,000000,15.6619,15.6619,15.5,15.5219,21227.244044632,0
+BDCZ.US,D,20200225,000000,15.4315,15.4315,14.8468,14.8478,7508.3998673752,0
+BDCZ.US,D,20200226,000000,15.142,15.142,14.9668,14.9668,14885.534002803,0
+BDCZ.US,D,20200227,000000,14.7106,14.783,14.3821,14.4887,32894.142300092,0
+BDCZ.US,D,20200228,000000,13.9773,13.9773,13.7393,13.905,7232.2167673585,0
+BDCZ.US,D,20200302,000000,14.1316,14.4621,14.1316,14.4621,8920.8191431262,0
+BDCZ.US,D,20200303,000000,14.6907,14.6907,14.3583,14.3869,1861.8731419379,0
+BDCZ.US,D,20200304,000000,14.5364,14.6783,14.5183,14.6783,2193.7129123003,0
+BDCZ.US,D,20200305,000000,14.3754,14.5278,14.3754,14.4402,7133.5049369342,0
+BDCZ.US,D,20200306,000000,14.1288,14.1497,13.9345,14.1031,20138.263532399,0
+BDCZ.US,D,20200309,000000,13.8898,13.8898,12.8099,12.8261,14380.42346627,0
+BDCZ.US,D,20200310,000000,13.1175,13.1261,12.7928,13.0594,11339.25898852,0
+BDCZ.US,D,20200311,000000,12.6127,12.7394,12.3766,12.4662,7344.5802339052,0
+BDCZ.US,D,20200312,000000,11.9138,11.9138,10.8168,10.9615,19505.037641486,0
+BDCZ.US,D,20200313,000000,11.2262,11.2673,10.9463,11.2673,27460.791123337,0
+BDCZ.US,D,20200316,000000,10.4407,10.4407,9.61409,9.61409,31976.332302318,0
+BDCZ.US,D,20200317,000000,9.33698,9.45791,8.40871,9.20556,86095.618395332,0
+BDCZ.US,D,20200318,000000,8.10122,8.10893,7.19894,7.93953,4397.9270831563,0
+BDCZ.US,D,20200319,000000,7.14448,8.67953,7.14448,8.60478,19442.030090151,0
+BDCZ.US,D,20200320,000000,8.78143,8.9574,8.08018,8.17911,26288.850668513,0
+BDCZ.US,D,20200323,000000,7.67688,8.35614,6.84385,7.0444,162139.43210108,0
+BDCZ.US,D,20200324,000000,7.75373,8.18598,7.75373,7.78754,33155.623638131,0
+BDCZ.US,D,20200325,000000,8.36395,9.43601,8.13255,8.51898,13258.889052515,0
+BDCZ.US,D,20200326,000000,8.51898,10.1217,8.51898,9.43697,15276.180821078,0
+BDCZ.US,D,20200327,000000,9.28269,9.63789,9.25223,9.33602,82967.293471568,0
+BDCZ.US,D,20200330,000000,8.8338,9.08082,8.79533,8.88817,448417.39196748,0
+BDCZ.US,D,20200331,000000,8.80351,8.96949,8.63001,8.63001,10080.158087683,0
+BDCZ.US,D,20200401,000000,9.2427,9.2427,7.986,7.986,14945.391176571,0
+BDCZ.US,D,20200402,000000,7.93143,7.93143,7.63109,7.72584,6727.106230826,0
+BDCZ.US,D,20200403,000000,6.9904,7.66946,6.9904,7.49958,22768.828800619,0
+BDCZ.US,D,20200406,000000,8.07675,8.07675,7.86563,7.86563,18801.453318249,0
+BDCZ.US,D,20200407,000000,8.0396,8.67144,8.0396,8.49079,21484.524879248,0
+BDCZ.US,D,20200408,000000,8.75209,9.31221,8.75209,9.06939,21802.713013488,0
+BDCZ.US,D,20200409,000000,9.84069,10.274,9.81691,9.91311,8653.0370499541,0
+BDCZ.US,D,20200413,000000,9.46458,9.91408,9.38555,9.89975,4281.3631131872,0
+BDCZ.US,D,20200414,000000,9.89878,10.1683,9.89878,10.1197,3557.8263986947,0
+BDCZ.US,D,20200415,000000,10.1083,10.1083,9.54552,9.65408,3325.7485846122,0
+BDCZ.US,D,20200416,000000,9.62742,9.62742,9.4303,9.45791,2667.3196731655,0
+BDCZ.US,D,20200417,000000,9.5779,9.72931,9.5779,9.60551,17808.034258874,0
+BDCZ.US,D,20200420,000000,9.58361,9.58361,9.15128,9.23985,34760.215945453,0
+BDCZ.US,D,20200421,000000,9.07225,9.14367,8.91807,9.04748,41287.798263719,0
+BDCZ.US,D,20200422,000000,9.00311,9.06367,8.87875,8.94893,42711.768923882,0
+BDCZ.US,D,20200423,000000,8.96674,9.17509,8.93493,9.09319,38206.729003456,0
+BDCZ.US,D,20200424,000000,9.23985,9.556,9.23985,9.556,3928.5208257134,0
+BDCZ.US,D,20200427,000000,9.7055,10.1217,9.7055,10.0188,8115.3726118987,0
+BDCZ.US,D,20200428,000000,10.3397,10.3473,9.81213,9.81213,11085.128531471,0
+BDCZ.US,D,20200429,000000,10.0417,10.3864,10.0417,10.273,25604.168610677,0
+BDCZ.US,D,20200430,000000,10.0598,10.1379,9.96924,10.1379,10911.857765301,0
+BDCZ.US,D,20200501,000000,9.68931,9.77022,9.67312,9.72455,15093.458922208,0
+BDCZ.US,D,20200504,000000,9.45601,9.52077,9.37697,9.50552,4762.3207550415,0
+BDCZ.US,D,20200505,000000,9.77022,9.95502,9.60266,9.60266,56584.981601908,0
+BDCZ.US,D,20200506,000000,9.83309,10.0093,9.77695,9.88552,10878.253737921,0
+BDCZ.US,D,20200507,000000,9.994,10.0988,9.92928,9.98162,8827.3579419799,0
+BDCZ.US,D,20200508,000000,10.1778,10.2045,10.0768,10.1493,11797.113861551,0
+BDCZ.US,D,20200511,000000,10.0188,10.2045,10.0188,10.1521,21027.720132072,0
+BDCZ.US,D,20200512,000000,10.1388,10.2521,10.1197,10.1197,17341.778378997,0
+BDCZ.US,D,20200513,000000,10.1626,10.1626,9.52077,9.78455,16442.870646624,0
+BDCZ.US,D,20200514,000000,9.42554,9.96924,9.29698,9.90648,7983.056754096,0
+BDCZ.US,D,20200515,000000,9.90648,10.0816,9.87402,9.99312,6929.7805209523,0
+BDCZ.US,D,20200518,000000,10.354,10.4587,10.2435,10.3988,17400.58542691,0
+BDCZ.US,D,20200519,000000,10.5397,10.5787,10.4187,10.4235,2809.0866636683,0
+BDCZ.US,D,20200520,000000,10.6035,10.612,10.5397,10.6111,15493.556873182,0
+BDCZ.US,D,20200521,000000,10.5711,10.8196,10.5711,10.793,8532.2725765627,0
+BDCZ.US,D,20200522,000000,9.84167,11.3244,9.84167,10.8749,8820.0070609908,0
+BDCZ.US,D,20200526,000000,11.3177,11.3653,11.2625,11.2625,10393.095592645,0
+BDCZ.US,D,20200527,000000,11.6624,11.6624,11.3653,11.491,119830.91150574,0
+BDCZ.US,D,20200528,000000,11.4939,11.5777,11.2558,11.2558,65064.747885692,0
+BDCZ.US,D,20200529,000000,11.1234,11.2453,11.1158,11.1844,6780.6626494604,0
+BDCZ.US,D,20200601,000000,10.5321,11.471,10.5321,11.4206,6528.6324441219,0
+BDCZ.US,D,20200602,000000,11.1501,11.4501,11.1501,11.4501,14677.609083399,0
+BDCZ.US,D,20200603,000000,11.6538,11.7529,11.6538,11.7015,6025.6221593006,0
+BDCZ.US,D,20200604,000000,11.711,11.7824,11.6491,11.7281,8217.2348198897,0
+BDCZ.US,D,20200605,000000,11.9824,12.1433,11.8719,11.8719,12307.475027362,0
+BDCZ.US,D,20200608,000000,12.3129,12.4471,12.3129,12.4166,7833.9388826041,0
+BDCZ.US,D,20200609,000000,12.2243,12.2652,12.1528,12.249,7193.3621107021,0
+BDCZ.US,D,20200610,000000,11.9824,12.0386,11.8681,11.8862,18337.297690085,0
+BDCZ.US,D,20200611,000000,11.6462,11.6462,11.0301,11.1597,28853.258007833,0
+BDCZ.US,D,20200612,000000,11.4482,11.6062,11.3491,11.571,31405.063836885,0
+BDCZ.US,D,20200615,000000,11.333,11.7777,11.3234,11.6462,22056.843470538,0
+BDCZ.US,D,20200616,000000,11.8672,11.9262,11.8376,11.8452,4238.3079531086,0
+BDCZ.US,D,20200617,000000,11.671,11.671,11.5615,11.5929,5160.3184543051,0
+BDCZ.US,D,20200618,000000,12.0633,12.0633,11.4215,11.4215,6391.0659570413,0
+BDCZ.US,D,20200619,000000,11.5901,11.6043,11.3491,11.3491,9763.0200792989,0
+BDCZ.US,D,20200622,000000,11.3082,11.3424,11.2853,11.2853,4290.8142458874,0
+BDCZ.US,D,20200623,000000,11.3424,11.3653,11.2377,11.2425,13338.698617538,0
+BDCZ.US,D,20200624,000000,11.014,11.1101,10.7958,11.0529,46628.738365184,0
+BDCZ.US,D,20200625,000000,10.9168,11.133,10.892,11.0758,10501.25855577,0
+BDCZ.US,D,20200626,000000,11.0196,11.0358,10.9092,10.9682,16703.301858807,0
+BDCZ.US,D,20200629,000000,10.9567,11.0529,10.9567,11.0529,9560.3457891726,0
+BDCZ.US,D,20200630,000000,11.2539,11.2567,11.1729,11.213,9786.1228481216,0
+BDCZ.US,D,20200701,000000,11.2615,11.2615,11.133,11.2053,7514.7006225087,0
+BDCZ.US,D,20200702,000000,11.3567,11.3567,11.1567,11.1605,13284.092073048,0
+BDCZ.US,D,20200706,000000,11.3082,11.3567,11.0863,11.1558,1937.4822035395,0
+BDCZ.US,D,20200707,000000,11.0368,11.0368,10.9216,10.9216,4801.1754116978,0
+BDCZ.US,D,20200708,000000,10.9768,11.014,10.9054,10.9587,2851.0916978914,0
+BDCZ.US,D,20200709,000000,10.7292,10.7483,10.694,10.7111,11675.299262305,0
+BDCZ.US,D,20200710,000000,10.7491,10.8359,10.7491,10.8168,5494.2584763786,0
+BDCZ.US,D,20200713,000000,11.4024,11.4024,10.8911,10.8968,7137.7054403565,0
+BDCZ.US,D,20200714,000000,10.893,11.0396,10.893,11.0092,9518.3407549495,0
+BDCZ.US,D,20200715,000000,11.2044,11.2758,11.1891,11.2501,9079.3881473183,0
+BDCZ.US,D,20200716,000000,11.2186,11.2711,11.1891,11.2262,14159.897036599,0
+BDCZ.US,D,20200717,000000,11.2463,11.2539,11.1968,11.2339,5535.2133847461,0
+BDCZ.US,D,20200720,000000,11.1396,11.1796,11.114,11.152,9878.5339234124,0
+BDCZ.US,D,20200721,000000,11.2596,11.311,11.2463,11.2625,5707.4340250607,0
+BDCZ.US,D,20200722,000000,11.2701,11.4024,11.2701,11.3977,4757.0701257636,0
+BDCZ.US,D,20200723,000000,11.4148,11.4272,11.333,11.3444,8902.9670035814,0
+BDCZ.US,D,20200724,000000,11.2872,11.2872,11.1948,11.1948,1094.2311415112,0
+BDCZ.US,D,20200727,000000,11.2053,11.2053,11.1178,11.1178,9901.6366922351,0
+BDCZ.US,D,20200728,000000,11.114,11.1968,11.114,11.1491,2078.1990681868,0
+BDCZ.US,D,20200729,000000,11.1549,11.2463,11.1549,11.2444,6238.7977079827,0
+BDCZ.US,D,20200730,000000,11.2053,11.2539,11.2053,11.2501,2484.5977742951,0
+BDCZ.US,D,20200731,000000,11.2701,11.2787,11.2501,11.2719,4929.2907660782,0
+BDCZ.US,D,20200803,000000,11.3282,11.41,11.3282,11.3729,4406.3280900009,0
+BDCZ.US,D,20200804,000000,11.3863,11.4863,11.3863,11.4767,17176.908619672,0
+BDCZ.US,D,20200805,000000,11.6414,11.652,11.6186,11.6414,5293.6844379634,0
+BDCZ.US,D,20200806,000000,10.5377,11.7328,10.5377,11.6414,6581.1387369008,0
+BDCZ.US,D,20200807,000000,11.7205,11.85,11.7205,11.85,4975.4963037236,0
+BDCZ.US,D,20200810,000000,12.0785,12.1442,12.0452,12.0871,3373.0042481132,0
+BDCZ.US,D,20200811,000000,12.17,12.17,11.9624,11.9624,2925.6506336374,0
+BDCZ.US,D,20200812,000000,12.0909,12.0909,11.9709,12.0023,2979.2070522718,0
+BDCZ.US,D,20200813,000000,12.0452,12.0862,11.9243,11.9252,2805.9362861016,0
+BDCZ.US,D,20200814,000000,11.8767,11.9071,11.8652,11.9071,4786.4736497198,0
+BDCZ.US,D,20200817,000000,11.9233,11.9233,11.8234,11.8472,8048.1645571418,0
+BDCZ.US,D,20200818,000000,11.7567,11.7891,11.7024,11.7024,10692.381461484,0
+BDCZ.US,D,20200819,000000,11.6977,11.6977,11.6672,11.6729,1799.9157164589,0
+BDCZ.US,D,20200820,000000,11.6367,11.6414,11.6186,11.6414,1184.5419650908,0
+BDCZ.US,D,20200821,000000,10.9901,11.5653,10.9901,11.5186,9900.5865663795,0
+BDCZ.US,D,20200824,000000,11.6672,11.85,11.6672,11.85,5337.7897238977,0
+BDCZ.US,D,20200825,000000,11.9557,11.9557,11.7081,11.7805,42184.605744382,0
+BDCZ.US,D,20200826,000000,11.7157,11.7157,11.5586,11.5586,12425.089123186,0
+BDCZ.US,D,20200827,000000,11.4196,11.7081,11.3863,11.3863,9518.3407549495,0
+BDCZ.US,D,20200828,000000,11.7567,11.8319,11.7529,11.811,4063.9870610828,0
+BDCZ.US,D,20200831,000000,11.7481,11.7815,11.7386,11.7805,1633.9958312777,0
+BDCZ.US,D,20200901,000000,11.5681,11.7243,11.5681,11.7167,2252.5199602126,0
+BDCZ.US,D,20200902,000000,11.7328,11.8081,11.7328,11.8043,11542.983404502,0
+BDCZ.US,D,20200903,000000,11.5424,11.7081,11.5005,11.5005,2319.7280149695,0
+BDCZ.US,D,20200904,000000,11.5833,11.6176,11.5262,11.5863,930.41150804118,0
+BDCZ.US,D,20200908,000000,11.7091,11.7091,11.6244,11.6576,3096.8211480964,0
+BDCZ.US,D,20200909,000000,11.5091,11.7481,11.5091,11.5586,9401.7767849805,0
+BDCZ.US,D,20200910,000000,11.4596,11.7662,11.3777,11.3777,9987.7470123924,0
+BDCZ.US,D,20200911,000000,11.9557,11.9557,11.7328,11.7901,5912.2085668982,0
+BDCZ.US,D,20200914,000000,11.3368,11.9233,11.3368,11.91,5061.6066238809,0
+BDCZ.US,D,20200915,000000,11.9233,11.9462,11.8871,11.8871,18693.290355126,0
+BDCZ.US,D,20200916,000000,11.9462,11.9652,11.8652,11.8862,10809.995557309,0
+BDCZ.US,D,20200917,000000,11.8871,11.8871,11.8396,11.8396,4872.5839698771,0
+BDCZ.US,D,20200918,000000,11.8252,11.8338,11.8243,11.8262,3590.3803002176,0
+BDCZ.US,D,20200921,000000,11.7157,11.7157,11.6328,11.6863,5826.0982467409,0
+BDCZ.US,D,20200922,000000,11.7081,11.71,11.6909,11.7043,2155.9083814995,0
+BDCZ.US,D,20200923,000000,11.7157,11.7157,11.4376,11.4376,4426.2804812569,0
+BDCZ.US,D,20200924,000000,11.4196,11.5091,11.3529,11.3749,3093.6707705297,0
+BDCZ.US,D,20200925,000000,11.4863,11.6244,11.4863,11.6244,6861.5223403398,0
+BDCZ.US,D,20200928,000000,11.7481,11.9557,11.7481,11.8871,2028.8431529747,0
+BDCZ.US,D,20200929,000000,11.8319,11.8319,11.6986,11.7157,6029.8226627229,0
+BDCZ.US,D,20200930,000000,12.0366,12.0366,11.7224,11.7224,3639.7362154297,0
+BDCZ.US,D,20201001,000000,11.9053,12.0185,11.9015,11.9519,994.46918523137,0
+BDCZ.US,D,20201002,000000,11.5005,12.0548,11.5005,11.7243,9042.6337423731,0
+BDCZ.US,D,20201005,000000,11.6748,12.0757,11.6748,12.0023,4263.5109736424,0
+BDCZ.US,D,20201006,000000,12.0757,12.0776,11.929,11.9462,9908.9875732241,0
+BDCZ.US,D,20201007,000000,11.9709,11.9967,11.93,11.9938,8386.3050826375,0
+BDCZ.US,D,20201008,000000,12.0366,12.0795,12.0366,12.0795,669.9802958581,0
+BDCZ.US,D,20201009,000000,12.0862,12.0862,12.0728,12.0728,384.34606314116,0
+BDCZ.US,D,20201012,000000,12.0614,12.0614,11.8843,11.9195,34479.832342013,0
+BDCZ.US,D,20201013,000000,11.7234,11.8757,11.7234,11.8662,4372.7240626224,0
+BDCZ.US,D,20201014,000000,11.8843,11.9519,11.8538,11.8538,5166.6192094386,0
+BDCZ.US,D,20201015,000000,11.829,11.8757,11.829,11.8376,3033.8135967618,0
+BDCZ.US,D,20201016,000000,11.8404,11.8404,11.8081,11.8157,6876.2241023179,0
+BDCZ.US,D,20201019,000000,11.7986,11.7986,11.6224,11.632,4613.2028835496,0
+BDCZ.US,D,20201020,000000,11.7148,11.7662,11.6558,11.7662,6618.9432677015,0
+BDCZ.US,D,20201021,000000,11.6043,11.6643,11.5948,11.61,7092.5500285667,0
+BDCZ.US,D,20201022,000000,11.5948,11.6462,11.5948,11.6244,2425.7907263828,0
+BDCZ.US,D,20201023,000000,11.6805,11.7234,11.6805,11.7214,2613.763254531,0
+BDCZ.US,D,20201026,000000,11.6462,11.6462,11.511,11.552,2282.9736100243,0
+BDCZ.US,D,20201027,000000,11.7396,11.7396,11.5214,11.5214,7258.4699137479,0
+BDCZ.US,D,20201028,000000,11.4186,11.4186,11.2254,11.2254,6793.2641597273,0
+BDCZ.US,D,20201029,000000,11.67,11.67,11.2254,11.2767,4904.0877455444,0
+BDCZ.US,D,20201030,000000,11.1986,11.2406,11.0787,11.2006,8267.6408609574,0
+BDCZ.US,D,20201102,000000,11.2148,11.5206,11.2148,11.4291,6142.1861292696,0
+BDCZ.US,D,20201103,000000,11.5825,11.63,11.5444,11.5843,12096.399730391,0
+BDCZ.US,D,20201104,000000,11.6462,11.7481,11.6367,11.6653,3538.9241332943,0
+BDCZ.US,D,20201105,000000,11.9843,12.0119,11.969,11.969,3551.5256435613,0
+BDCZ.US,D,20201106,000000,11.9947,11.9947,11.9557,11.9604,16405.066115823,0
+BDCZ.US,D,20201109,000000,12.4261,12.4261,12.1976,12.2395,5622.373830759,0
+BDCZ.US,D,20201110,000000,12.3319,12.6366,12.3319,12.5947,11726.755429228,0
+BDCZ.US,D,20201111,000000,12.6127,12.6708,12.5956,12.6433,4340.1701610995,0
+BDCZ.US,D,20201112,000000,12.23,12.628,12.23,12.4566,956819.02293138,0
+BDCZ.US,D,20201113,000000,12.6547,12.7137,12.628,12.6794,3387.7060100912,0
+BDCZ.US,D,20201116,000000,12.9089,12.9089,12.8918,12.9042,1631.8955795666,0
+BDCZ.US,D,20201117,000000,12.469,13.0137,12.469,12.9565,4867.3333405992,0
+BDCZ.US,D,20201118,000000,11.9186,13.1441,11.9186,12.9632,15812.795133278,0
+BDCZ.US,D,20201119,000000,13.0936,13.1461,13.0936,13.1461,15562.86517965,0
+BDCZ.US,D,20201120,000000,12.967,13.1118,12.967,13.0689,12670.818573392,0
+BDCZ.US,D,20201123,000000,13.2042,13.3127,13.166,13.2918,21214.642534365,0
+BDCZ.US,D,20201124,000000,13.5593,13.6317,13.4583,13.5431,7271.0714240148,0
+BDCZ.US,D,20201125,000000,13.3317,13.7202,13.3317,13.7202,15108.160684185,0
+BDCZ.US,D,20201127,000000,13.7926,13.7974,13.7298,13.7298,1532.1336232868,0
+BDCZ.US,D,20201130,000000,13.7545,13.7583,13.2213,13.2213,33339.395662857,0
+BDCZ.US,D,20201201,000000,12.7814,13.7545,12.7814,13.6659,6739.7077410929,0
+BDCZ.US,D,20201202,000000,13.8727,13.8727,13.6879,13.6926,4288.7139941763,0
+BDCZ.US,D,20201203,000000,13.805,13.9336,13.805,13.8659,13772.400595892,0
+BDCZ.US,D,20201204,000000,14.0078,14.0935,13.9755,13.9803,3579.8790416618,0
+BDCZ.US,D,20201207,000000,14.7278,14.7278,13.7717,13.8355,22499.996581592,0
+BDCZ.US,D,20201208,000000,13.8917,13.8917,13.7202,13.804,5717.9352836165,0
+BDCZ.US,D,20201209,000000,14.0345,14.0345,13.6613,13.7527,17447.841090411,0
+BDCZ.US,D,20201210,000000,13.6441,13.6964,13.6279,13.6898,10134.764632173,0
+BDCZ.US,D,20201211,000000,13.6707,13.7184,13.6527,13.7184,1869.224022927,0
+BDCZ.US,D,20201214,000000,14.026,14.026,13.6527,13.6783,30420.045784353,0
+BDCZ.US,D,20201215,000000,13.6279,13.7193,13.6279,13.7193,9056.2853784956,0
+BDCZ.US,D,20201216,000000,13.5593,13.7545,13.5593,13.7212,9726.2656743537,0
+BDCZ.US,D,20201217,000000,13.7545,13.7545,13.7032,13.746,4035.6336629822,0
+BDCZ.US,D,20201218,000000,13.7202,13.7202,13.5765,13.6651,6752.3092513598,0
+BDCZ.US,D,20201221,000000,13.6193,13.6936,13.5431,13.5679,7111.4522939671,0
+BDCZ.US,D,20201222,000000,13.526,13.5517,13.4165,13.4327,10799.494298753,0
+BDCZ.US,D,20201223,000000,13.505,13.586,13.505,13.5289,5059.5063721698,0
+BDCZ.US,D,20201224,000000,13.4832,13.5012,13.4746,13.5012,522.96267607732,0
+BDCZ.US,D,20201228,000000,13.6365,13.6365,13.5126,13.5126,11063.075888503,0
+BDCZ.US,D,20201229,000000,13.5431,13.5936,13.5422,13.5603,5879.6546653754,0
+BDCZ.US,D,20201230,000000,12.7556,13.6441,12.7556,13.5583,17069.795782403,0
+BDCZ.US,D,20201231,000000,13.606,13.7422,13.606,13.7364,13424.808937695,0
+BDCZ.US,D,20210104,000000,14.0078,14.0078,13.4499,13.5765,26167.036069267,0
+BDCZ.US,D,20210105,000000,13.7545,13.8154,13.7545,13.7613,3175.5805872647,0
+BDCZ.US,D,20210106,000000,14.304,14.304,13.7717,13.8078,10454.002892269,0
+BDCZ.US,D,20210107,000000,13.9488,13.965,13.8993,13.8993,2298.7254978579,0
+BDCZ.US,D,20210108,000000,13.9926,14.0184,13.9488,14.0184,3445.462932148,0
+BDCZ.US,D,20210111,000000,14.2811,14.304,13.8869,14.304,9834.4286374782,0
+BDCZ.US,D,20210112,000000,13.8859,13.9146,13.8621,13.8917,57322.169952524,0
+BDCZ.US,D,20210113,000000,13.9355,13.9355,13.906,13.9355,1036.4742194545,0
+BDCZ.US,D,20210114,000000,14.0098,14.1497,13.9936,14.1192,5332.5390946198,0
+BDCZ.US,D,20210115,000000,13.8545,14.1755,13.8545,14.1755,1608.7928107439,0
+BDCZ.US,D,20210119,000000,14.0192,14.2659,14.0192,14.1849,10053.904941294,0
+BDCZ.US,D,20210120,000000,14.2516,14.2811,14.1849,14.2811,2608.5126252532,0
+BDCZ.US,D,20210121,000000,14.3564,14.3659,14.3468,14.3526,7525.2018810644,0
+BDCZ.US,D,20210122,000000,14.2879,14.3221,14.2879,14.3049,1959.5348465066,0
+BDCZ.US,D,20210125,000000,14.4297,14.4297,14.2516,14.2631,5737.8876748725,0
+BDCZ.US,D,20210126,000000,14.3564,14.3783,14.3564,14.3783,450.50399204251,0
+BDCZ.US,D,20210127,000000,14.3564,14.3707,14.224,14.224,4341.2202869551,0
+BDCZ.US,D,20210128,000000,14.2678,14.2678,14.0803,14.1421,3550.4755177057,0
+BDCZ.US,D,20210129,000000,13.9811,13.9811,13.9536,13.9536,461.00525059828,0
+BDCZ.US,D,20210201,000000,14.0573,14.1811,14.0573,14.1811,5652.8274805707,0
+BDCZ.US,D,20210202,000000,14.2707,14.4954,14.2707,14.445,4573.2981010376,0
+BDCZ.US,D,20210203,000000,14.443,14.5468,14.443,14.5468,1622.4444468664,0
+BDCZ.US,D,20210204,000000,14.6602,14.703,14.6259,14.6259,2638.9662750649,0
+BDCZ.US,D,20210205,000000,14.7192,14.864,14.7163,14.864,4236.2077013974,0
+BDCZ.US,D,20210208,000000,14.8763,14.9059,14.8344,14.8696,4656.2580436282,0
+BDCZ.US,D,20210209,000000,14.8144,14.8144,14.7125,14.7125,8109.0718567652,0
+BDCZ.US,D,20210210,000000,14.6687,15.0372,14.6687,14.9706,17663.116890804,0
+BDCZ.US,D,20210211,000000,15.0525,15.0525,14.9458,14.9468,15989.216277015,0
+BDCZ.US,D,20210212,000000,14.2802,15.041,14.2802,15.0182,2816.4375446574,0
+BDCZ.US,D,20210216,000000,15.1448,15.1448,15.0496,15.0592,1971.0862309179,0
+BDCZ.US,D,20210217,000000,15.0572,15.0572,15.0143,15.0372,5292.6343121078,0
+BDCZ.US,D,20210218,000000,15.0572,15.0973,15.0572,15.0668,8785.3529077568,0
+BDCZ.US,D,20210219,000000,15.0839,15.1097,15.0839,15.1097,3987.3278736257,0
+BDCZ.US,D,20210222,000000,14.7554,15.3087,14.7554,15.2315,7268.9711723037,0
+BDCZ.US,D,20210223,000000,15.4477,15.4477,15.0363,15.1267,2971.8561712828,0
+BDCZ.US,D,20210224,000000,15.3429,15.3868,15.3343,15.382,8099.620724065,0
+BDCZ.US,D,20210225,000000,15.4381,15.4477,15.2067,15.2067,4037.7339146934,0
+BDCZ.US,D,20210226,000000,15.3173,15.3591,15.3173,15.3591,310.83725325078,0
+BDCZ.US,D,20210301,000000,15.5163,15.5772,15.5077,15.5191,7773.0315829806,0
+BDCZ.US,D,20210302,000000,15.6325,15.7619,15.6201,15.7172,2920.4000043595,0
+BDCZ.US,D,20210303,000000,15.5772,15.9143,15.5772,15.8124,4613.2028835496,0
+BDCZ.US,D,20210304,000000,15.7752,15.7752,15.421,15.5581,10971.714939068,0
+BDCZ.US,D,20210305,000000,15.4562,15.4724,15.1087,15.4648,14442.38089175,0
+BDCZ.US,D,20210308,000000,15.6629,15.6696,15.6495,15.6495,1758.9608080914,0
+BDCZ.US,D,20210309,000000,15.7419,15.7524,15.699,15.7524,680.48155441387,0
+BDCZ.US,D,20210310,000000,15.8533,15.9229,15.8533,15.8972,1079.5293795331,0
+BDCZ.US,D,20210311,000000,15.8981,16.0095,15.8981,15.9695,4402.1275865786,0
+BDCZ.US,D,20210312,000000,16.398,16.398,16.0533,16.0828,4375.8744401892,0
+BDCZ.US,D,20210315,000000,16.0962,16.339,16.0962,16.339,3361.4528637018,0
+BDCZ.US,D,20210316,000000,16.2,16.2609,16.1314,16.2314,2063.4973062087,0
+BDCZ.US,D,20210317,000000,16.2257,16.2523,16.2257,16.2467,4959.7444158899,0
+BDCZ.US,D,20210318,000000,16.139,16.139,15.8714,15.8714,1251.7500198477,0
+BDCZ.US,D,20210319,000000,16.1219,16.1219,16.0533,16.0533,1536.3341267091,0
+BDCZ.US,D,20210322,000000,15.7505,16.079,15.7505,16.0533,8019.8111590412,0
+BDCZ.US,D,20210323,000000,16.0267,16.0447,15.8695,15.8695,2908.8486199482,0
+BDCZ.US,D,20210324,000000,16.0018,16.0018,15.7743,15.7743,11397.015910577,0
+BDCZ.US,D,20210325,000000,15.8866,15.9257,15.8866,15.9257,547.11557075559,0
+BDCZ.US,D,20210326,000000,16.0609,16.1095,15.9934,16.1095,4028.2827819932,0
+BDCZ.US,D,20210329,000000,16.0838,16.1828,16.0018,16.1028,103631.67005762,0
+BDCZ.US,D,20210330,000000,16.1485,16.2,16.1485,16.1495,1920.6801898502,0
+BDCZ.US,D,20210331,000000,16.1743,16.1914,16.0819,16.0819,2132.8056126768,0
+BDCZ.US,D,20210401,000000,15.8457,16.3295,15.8457,16.3124,10040.253305171,0
+BDCZ.US,D,20210405,000000,15.8457,16.5456,15.8457,16.518,30959.81047412,0
+BDCZ.US,D,20210406,000000,16.2257,16.8056,16.2257,16.6409,133379.63529439,0
+BDCZ.US,D,20210407,000000,16.4599,16.8152,16.4599,16.7685,4153.2477588068,0
+BDCZ.US,D,20210408,000000,16.52,16.7809,16.52,16.6332,14198.751693256,0
+BDCZ.US,D,20210409,000000,16.2962,16.8627,16.2962,16.3295,14771.070284546,0
+BDCZ.US,D,20210412,000000,16.6037,16.9037,16.6037,16.8608,10620.972903305,0
+BDCZ.US,D,20210413,000000,16.7532,16.8599,16.7532,16.8199,7594.5101875325,0
+BDCZ.US,D,20210414,000000,16.8418,16.8418,16.7332,16.7332,6630.4946521129,0
+BDCZ.US,D,20210415,000000,16.8066,16.8599,16.8066,16.838,7932.6507130283,0
+BDCZ.US,D,20210416,000000,16.8418,16.9037,16.8418,16.8951,5995.1685094888,0
+BDCZ.US,D,20210419,000000,16.7809,16.9218,16.7809,16.8675,4753.9197481969,0
+BDCZ.US,D,20210420,000000,16.7627,16.798,16.7627,16.798,1956.3844689399,0
+BDCZ.US,D,20210421,000000,16.8418,16.9132,16.8418,16.9037,2298.7254978579,0
+BDCZ.US,D,20210422,000000,16.9218,16.9475,16.8246,16.8332,8223.5355750231,0
+BDCZ.US,D,20210423,000000,17.1418,17.1418,16.8504,16.9018,5647.5768512929,0
+BDCZ.US,D,20210426,000000,16.9789,16.9913,16.9484,16.9484,4185.8016603297,0
+BDCZ.US,D,20210427,000000,16.8685,17.0189,16.3475,16.9961,34383.2207633,0
+BDCZ.US,D,20210428,000000,17.0275,17.0885,17.0275,17.0684,26319.304318325,0
+BDCZ.US,D,20210429,000000,16.957,17.156,16.957,17.156,13685.240149879,0
+BDCZ.US,D,20210430,000000,16.9665,17.1951,16.9665,17.0103,9405.9772884028,0
+BDCZ.US,D,20210503,000000,17.0446,17.0732,17.0189,17.0446,5547.814895013,0
+BDCZ.US,D,20210504,000000,16.939,16.9751,16.8779,16.9218,23048.162278203,0
+BDCZ.US,D,20210505,000000,16.8685,17.0189,16.8685,16.997,17931.949109832,0
+BDCZ.US,D,20210506,000000,16.8779,16.9408,16.8599,16.9408,1702.2540118902,0
+BDCZ.US,D,20210507,000000,16.9665,17.0275,16.9637,17.0198,27757.976740466,0
+BDCZ.US,D,20210510,000000,16.8941,17.0885,16.8941,16.9046,10808.945431454,0
+BDCZ.US,D,20210511,000000,16.6647,16.8104,16.6647,16.697,11220.59476684,0
+BDCZ.US,D,20210512,000000,16.5066,16.5066,16.1352,16.1609,4985.9975622794,0
+BDCZ.US,D,20210513,000000,16.4627,16.5723,16.4627,16.5619,6985.4371912979,0
+BDCZ.US,D,20210514,000000,16.7142,16.8332,16.6837,16.8123,8447.212382261,0
+BDCZ.US,D,20210517,000000,16.8418,16.957,16.8418,16.917,13109.771181022,0
+BDCZ.US,D,20210518,000000,16.9837,17.0189,16.9513,16.9513,9759.8697017322,0
+BDCZ.US,D,20210519,000000,16.7809,16.9685,16.7627,16.9685,4510.290549703,0
+BDCZ.US,D,20210520,000000,17.0103,17.0637,16.9913,17.0351,14299.563775391,0
+BDCZ.US,D,20210521,000000,17.2218,17.2218,16.7809,17.0723,15022.050364028,0
+BDCZ.US,D,20210524,000000,17.0885,17.1322,17.0808,17.1189,13445.811454807,0
+BDCZ.US,D,20210525,000000,17.1779,17.1779,16.9551,16.9551,10675.579447796,0
+BDCZ.US,D,20210526,000000,17.1075,17.118,17.0885,17.117,6603.1913798679,0
+BDCZ.US,D,20210527,000000,17.1608,17.2484,17.1246,17.2218,10246.077972864,0
+BDCZ.US,D,20210528,000000,17.2388,17.2923,17.2388,17.2893,3888.6160432015,0
+BDCZ.US,D,20210601,000000,17.2827,17.5045,17.2827,17.4865,16907.026274789,0
+BDCZ.US,D,20210602,000000,17.4865,17.5855,17.4865,17.5598,26088.276630098,0
+BDCZ.US,D,20210603,000000,17.4246,17.6274,17.4246,17.5931,14980.045329805,0
+BDCZ.US,D,20210604,000000,17.6198,17.654,17.5788,17.6417,16839.818220032,0
+BDCZ.US,D,20210607,000000,17.7341,17.7426,17.6989,17.7121,11924.179090076,0
+BDCZ.US,D,20210608,000000,17.7074,17.8398,17.6989,17.8141,4332.8192801105,0
+BDCZ.US,D,20210609,000000,17.795,17.8578,17.795,17.835,16723.254250063,0
+BDCZ.US,D,20210610,000000,17.9197,17.9197,17.6874,17.6874,24999.296117865,0
+BDCZ.US,D,20210611,000000,17.7512,17.8483,17.7512,17.8293,11583.93831287,0
+BDCZ.US,D,20210614,000000,17.8312,17.8769,17.7778,17.8769,5522.6118744792,0
+BDCZ.US,D,20210615,000000,17.7074,17.7608,17.6722,17.7036,3978.9268667811,0
+BDCZ.US,D,20210616,000000,17.7874,17.8312,17.7693,17.7855,7442.2419384739,0
+BDCZ.US,D,20210617,000000,17.6464,17.6464,17.5494,17.5674,9782.9724705549,0
+BDCZ.US,D,20210618,000000,17.2875,17.2875,17.1855,17.1855,2648.4174077651,0
+BDCZ.US,D,20210621,000000,17.4522,17.5664,17.4522,17.4931,4553.3457097817,0
+BDCZ.US,D,20210622,000000,17.4712,17.5217,17.4712,17.5198,13430.059566973,0
+BDCZ.US,D,20210623,000000,17.5664,17.5741,17.5217,17.5217,6358.5120555184,0
+BDCZ.US,D,20210624,000000,17.5931,17.5931,17.5398,17.5788,3098.9213998076,0
+BDCZ.US,D,20210625,000000,17.5931,17.5931,17.5103,17.5103,8811.6060541462,0
+BDCZ.US,D,20210628,000000,17.4179,17.5217,17.4179,17.4903,5302.085444808,0
+BDCZ.US,D,20210629,000000,17.4865,17.4865,17.337,17.337,13799.703868137,0
+BDCZ.US,D,20210630,000000,17.355,17.3684,17.3017,17.3684,6171.5896532258,0
+BDCZ.US,D,20210701,000000,17.5131,17.5131,17.4674,17.4674,14348.919690603,0
+BDCZ.US,D,20210702,000000,17.5836,17.6722,17.5722,17.6598,7649.1167320225,0
+BDCZ.US,D,20210706,000000,17.557,17.6989,17.557,17.654,11339.25898852,0
+BDCZ.US,D,20210707,000000,17.5922,17.5922,17.4246,17.5045,9422.779302092,0
+BDCZ.US,D,20210708,000000,17.4075,17.4075,17.3446,17.3817,1275.902914526,0
+BDCZ.US,D,20210709,000000,17.5045,17.6322,17.5045,17.6322,2530.8033119405,0
+BDCZ.US,D,20210712,000000,17.6455,17.7693,17.6455,17.7664,2248.3194567903,0
+BDCZ.US,D,20210713,000000,17.7159,17.7159,17.6388,17.6388,813.84753807214,0
+BDCZ.US,D,20210714,000000,17.7045,17.7045,17.5303,17.5312,923.06062705214,0
+BDCZ.US,D,20210715,000000,17.5093,17.5578,17.4265,17.4646,2835.3398100578,0
+BDCZ.US,D,20210716,000000,17.4808,17.4808,17.4007,17.4017,3814.0571074555,0
+BDCZ.US,D,20210719,000000,17.1484,17.1484,17.0142,17.1304,6449.8730049536,0
+BDCZ.US,D,20210720,000000,17.4007,17.4636,17.3913,17.4246,3348.8513534349,0
+BDCZ.US,D,20210721,000000,17.356,17.6245,17.356,17.5455,9881.6843009791,0
+BDCZ.US,D,20210722,000000,17.5037,17.5037,17.4456,17.4502,3409.7586530584,0
+BDCZ.US,D,20210723,000000,17.535,17.5446,17.4626,17.4626,14468.634038139,0
+BDCZ.US,D,20210726,000000,17.455,17.5626,17.455,17.554,10698.682216618,0
+BDCZ.US,D,20210727,000000,17.5446,17.5446,17.4722,17.5207,3946.3729652582,0
+BDCZ.US,D,20210728,000000,17.5989,17.5989,17.5808,17.5808,1450.2238065518,0
+BDCZ.US,D,20210729,000000,17.4722,17.5398,17.4722,17.5027,16632.943426483,0
+BDCZ.US,D,20210730,000000,17.4979,17.4979,17.3656,17.3979,16060.624835194,0
+BDCZ.US,D,20210802,000000,17.4903,17.5255,17.4255,17.4255,29675.506552749,0
+BDCZ.US,D,20210803,000000,17.238,17.3913,17.2294,17.356,32847.936762447,0
+BDCZ.US,D,20210804,000000,17.4903,17.4903,17.2122,17.2294,5734.7372973057,0
+BDCZ.US,D,20210805,000000,17.3208,17.4598,17.3208,17.4598,5891.2060497867,0
+BDCZ.US,D,20210806,000000,17.554,17.5722,17.554,17.5722,1429.2212894402,0
+BDCZ.US,D,20210809,000000,17.5512,17.5512,17.5512,17.5512,151.21812320308,0
+BDCZ.US,D,20210810,000000,17.6712,17.7426,17.6712,17.6836,4062.9369352272,0
+BDCZ.US,D,20210811,000000,17.6712,17.7141,17.6712,17.7141,965.06566127522,0
+BDCZ.US,D,20210812,000000,17.7236,17.8083,17.7065,17.8083,4017.7815234374,0
+BDCZ.US,D,20210813,000000,17.8598,17.8769,17.8455,17.874,3872.8641553678,0
+BDCZ.US,D,20210816,000000,17.9045,17.9045,17.8151,17.8321,2350.1816647812,0
+BDCZ.US,D,20210817,000000,17.7512,17.7512,17.6075,17.6807,1940.6325811062,0
+BDCZ.US,D,20210818,000000,17.5893,17.6083,17.5722,17.5722,4956.5940383232,0
+BDCZ.US,D,20210819,000000,17.3817,17.3817,17.1256,17.1256,1158.2888187014,0
+BDCZ.US,D,20210820,000000,17.356,17.5055,17.356,17.4588,6553.8354646558,0
+BDCZ.US,D,20210823,000000,17.5255,17.5255,17.5255,17.5255,478.85739014309,0
+BDCZ.US,D,20210824,000000,17.6712,17.6712,17.6103,17.6103,3042.2146036064,0
+BDCZ.US,D,20210825,000000,17.7531,17.7874,17.7236,17.7236,3308.946570923,0
+BDCZ.US,D,20210826,000000,17.5722,17.7512,17.5722,17.5893,14319.516166648,0
+BDCZ.US,D,20210827,000000,17.7159,17.8055,17.7159,17.7731,44965.339009949,0
+BDCZ.US,D,20210830,000000,17.6884,17.6884,17.6255,17.6255,11009.519469868,0
+BDCZ.US,D,20210831,000000,17.6788,17.6788,17.6369,17.6369,2349.1315389256,0
+BDCZ.US,D,20210901,000000,17.7159,17.7426,17.6969,17.6969,7413.8885403733,0
+BDCZ.US,D,20210902,000000,17.6884,17.7778,17.6884,17.7778,3390.856387658,0
+BDCZ.US,D,20210903,000000,17.8103,17.8103,17.8103,17.8103,296.1354912727,0
+BDCZ.US,D,20210907,000000,17.6141,17.7159,17.5893,17.6369,3613.4830690403,0
+BDCZ.US,D,20210908,000000,17.5893,17.6979,17.5893,17.5989,5772.5418281065,0
+BDCZ.US,D,20210909,000000,17.6341,17.7426,17.6341,17.7007,17377.482658088,0
+BDCZ.US,D,20210910,000000,17.7426,17.7426,17.6341,17.6341,5102.5615322484,0
+BDCZ.US,D,20210913,000000,17.6169,17.6712,17.6036,17.657,6544.3843319556,0
+BDCZ.US,D,20210914,000000,17.674,17.674,17.6198,17.6198,10717.584482019,0
+BDCZ.US,D,20210915,000000,17.6341,17.7969,17.6341,17.7969,20646.524446499,0
+BDCZ.US,D,20210916,000000,17.6931,17.7464,17.636,17.636,5442.8023094553,0
+BDCZ.US,D,20210917,000000,17.5484,17.5484,17.5484,17.5484,342.34102891809,0
+BDCZ.US,D,20210920,000000,17.455,17.455,17.2294,17.3093,10333.238418877,0
+BDCZ.US,D,20210921,000000,17.5093,17.554,17.4998,17.4998,3094.7208963853,0
+BDCZ.US,D,20210922,000000,17.455,17.6969,17.455,17.6436,3968.4256082253,0
+BDCZ.US,D,20210923,000000,17.6245,17.7693,17.6245,17.7017,5032.2030999248,0
+BDCZ.US,D,20210924,000000,17.6245,17.7426,17.6245,17.6769,9797.674232533,0
+BDCZ.US,D,20210927,000000,17.7921,17.7921,17.7407,17.7407,1090.0306380889,0
+BDCZ.US,D,20210928,000000,17.6436,17.6608,17.6075,17.6207,3525.2724971718,0
+BDCZ.US,D,20210929,000000,17.7426,17.7531,17.7331,17.7331,1761.0610598025,0
+BDCZ.US,D,20210930,000000,17.8407,17.8407,17.6464,17.6464,1184.5419650908,0
+BDCZ.US,D,20211001,000000,17.8321,17.8321,17.8274,17.8274,469.4062574429,0
+BDCZ.US,D,20211004,000000,17.8235,17.8321,17.7512,17.774,6215.69493916,0
+BDCZ.US,D,20211005,000000,17.7874,17.8997,17.7874,17.8636,26784.510072346,0
+BDCZ.US,D,20211006,000000,17.7693,17.9227,17.7674,17.9227,6943.4321570748,0
+BDCZ.US,D,20211007,000000,18.0836,18.0836,17.895,17.8979,9209.6037534099,0
+BDCZ.US,D,20211008,000000,18.076,18.076,18.0578,18.0578,1137.2863015898,0
+BDCZ.US,D,20211011,000000,18.0845,18.0931,18.0073,18.0073,4330.7190283994,0
+BDCZ.US,D,20211012,000000,17.9845,18.1055,17.9293,18.1055,7222.7656346583,0
+BDCZ.US,D,20211013,000000,18.0588,18.1902,18.0588,18.1902,7477.9462175635,0
+BDCZ.US,D,20211014,000000,18.1683,18.2788,18.1683,18.1969,10348.990306711,0
+BDCZ.US,D,20211015,000000,18.1131,18.3149,18.1131,18.2169,14239.706601623,0
+BDCZ.US,D,20211018,000000,18.2417,18.2559,18.2369,18.2559,1092.1308898,0
+BDCZ.US,D,20211019,000000,18.2882,18.3273,18.2874,18.3273,7706.8736540793,0
+BDCZ.US,D,20211020,000000,18.3702,18.3882,18.3531,18.3531,5563.5667828467,0
+BDCZ.US,D,20211021,000000,18.3064,18.4159,18.3064,18.393,2815.3874188018,0
+BDCZ.US,D,20211022,000000,18.4254,18.4435,18.3702,18.4207,8955.4732963603,0
+BDCZ.US,D,20211025,000000,18.4159,18.453,18.3702,18.4064,8586.8791210527,0
+BDCZ.US,D,20211026,000000,18.4064,18.4254,18.3797,18.3797,18003.357668011,0
+BDCZ.US,D,20211027,000000,18.3473,18.3702,18.3378,18.3378,2458.3446279056,0
+BDCZ.US,D,20211028,000000,18.3882,18.4654,18.3882,18.4654,4575.3983527488,0
+BDCZ.US,D,20211029,000000,18.3882,18.4254,18.3882,18.4016,1069.0281209773,0
+BDCZ.US,D,20211101,000000,18.3978,18.4064,18.3378,18.3378,1845.0711282487,0
+BDCZ.US,D,20211102,000000,18.2874,18.2874,18.1959,18.2626,25133.712227378,0
+BDCZ.US,D,20211103,000000,18.2968,18.2968,18.2511,18.2511,14274.360754858,0
+BDCZ.US,D,20211104,000000,18.2968,18.2968,18.1778,18.2616,17935.099487398,0
+BDCZ.US,D,20211105,000000,18.2788,18.453,18.2788,18.4435,22538.851238248,0
+BDCZ.US,D,20211108,000000,18.5806,18.5806,18.5168,18.573,18304.743788562,0
+BDCZ.US,D,20211109,000000,18.4064,18.4912,18.4064,18.4435,21749.156594855,0
+BDCZ.US,D,20211110,000000,18.4616,18.4616,18.3702,18.4064,13720.944428969,0
+BDCZ.US,D,20211111,000000,18.3797,18.5035,18.3797,18.5035,39535.138210761,0
+BDCZ.US,D,20211112,000000,18.4064,18.4559,18.4064,18.4521,2518.2018016735,0
+BDCZ.US,D,20211115,000000,18.453,18.453,18.3245,18.3311,2131.7554868212,0
+BDCZ.US,D,20211116,000000,18.3425,18.392,18.3425,18.3559,4069.2376903607,0
+BDCZ.US,D,20211117,000000,18.2968,18.3159,18.2968,18.3159,853.75232058406,0
+BDCZ.US,D,20211118,000000,18.3797,18.3797,18.2874,18.3301,752.94023844868,0
+BDCZ.US,D,20211119,000000,18.1778,18.2121,18.1778,18.2121,701.4840715254,0
+BDCZ.US,D,20211122,000000,18.2417,18.2826,18.2026,18.2026,2348.0814130701,0
+BDCZ.US,D,20211123,000000,18.1683,18.2578,18.1683,18.2578,2058.2466769308,0
+BDCZ.US,D,20211124,000000,18.2874,18.2874,18.2702,18.2702,760.29111943771,0
+BDCZ.US,D,20211126,000000,17.9293,18.0654,17.9293,18.0654,1092.1308898,0
+BDCZ.US,D,20211129,000000,18.0969,18.1683,18.0892,18.0892,3587.2299226509,0
+BDCZ.US,D,20211130,000000,17.9388,17.9664,17.9026,17.9303,7555.6555308762,0
+BDCZ.US,D,20211201,000000,17.994,18.0303,17.8197,17.8245,19108.090068079,0
+BDCZ.US,D,20211202,000000,18.1407,18.1502,18.0578,18.0578,2065.5975579199,0
+BDCZ.US,D,20211203,000000,18.0131,18.0131,17.9588,17.9854,3474.8664561041,0
+BDCZ.US,D,20211206,000000,18.0303,18.1578,18.0303,18.1578,236.27831750481,0
+BDCZ.US,D,20211207,000000,18.2054,18.3149,18.1502,18.1959,12857.740975684,0
+BDCZ.US,D,20211208,000000,18.1226,18.2425,18.1226,18.2026,1202.3941046356,0
+BDCZ.US,D,20211209,000000,18.3245,18.3245,18.095,18.095,14801.523934357,0
+BDCZ.US,D,20211210,000000,18.1778,18.214,18.1778,18.1978,3806.7062264665,0
+BDCZ.US,D,20211213,000000,18.0493,18.1407,18.0493,18.0569,7046.3444909214,0
+BDCZ.US,D,20211214,000000,18.0217,18.0217,17.8522,17.8522,9231.656396377,0
+BDCZ.US,D,20211215,000000,17.7369,17.9235,17.7369,17.9235,10841.499332976,0
+BDCZ.US,D,20211216,000000,17.7826,17.9207,17.7826,17.8065,4955.5439124676,0
+BDCZ.US,D,20211217,000000,17.6265,17.7197,17.6265,17.6769,12971.154568086,0
+BDCZ.US,D,20211220,000000,17.3893,17.576,17.3426,17.576,2275.6227290353,0
+BDCZ.US,D,20211221,000000,17.5636,17.8578,17.5636,17.776,3818.2576108778,0
+BDCZ.US,D,20211222,000000,17.3522,17.976,17.3522,17.9702,14196.651441544,0
+BDCZ.US,D,20211223,000000,18.0768,18.2321,18.0768,18.1959,2140.1564936658,0
+BDCZ.US,D,20211227,000000,18.1959,18.2798,18.1959,18.2788,11665.848129604,0
+BDCZ.US,D,20211228,000000,18.214,18.4607,18.214,18.3207,22473.743435203,0
+BDCZ.US,D,20211229,000000,18.3521,18.3882,18.3293,18.3293,1640.2965864112,0
+BDCZ.US,D,20211230,000000,18.2054,18.4711,18.2054,18.3111,3919.0696930132,0
+BDCZ.US,D,20211231,000000,18.3521,18.4339,18.3521,18.3997,2119.1539765543,0
+BDCZ.US,D,20220103,000000,18.5263,18.5263,18.4159,18.4607,3293.1946830893,0
+BDCZ.US,D,20220104,000000,18.5721,18.6635,18.5721,18.6054,11108.231300293,0
+BDCZ.US,D,20220105,000000,18.8463,18.8463,18.4339,18.4339,2370.1340560372,0
+BDCZ.US,D,20220106,000000,18.4435,18.4673,18.4435,18.4673,391.6969441302,0
+BDCZ.US,D,20220107,000000,18.5996,18.6463,18.5996,18.6368,3475.9165819597,0
+BDCZ.US,D,20220110,000000,18.673,18.673,18.5806,18.6263,4251.9595892311,0
+BDCZ.US,D,20220111,000000,18.5892,18.9491,18.5892,18.9491,9728.3659260649,0
+BDCZ.US,D,20220112,000000,19.1691,19.1691,19.1072,19.1072,536.61431219982,0
+BDCZ.US,D,20220113,000000,18.9072,18.9635,18.8501,18.8501,865.30370499541,0
+BDCZ.US,D,20220114,000000,18.7806,18.7806,18.7806,18.7806,49.355915212117,0
+BDCZ.US,D,20220118,000000,18.8234,18.872,18.8026,18.8216,2895.1969838257,0
+BDCZ.US,D,20220119,000000,18.814,18.814,18.7682,18.7682,880.00546697349,0
+BDCZ.US,D,20220120,000000,18.692,18.8234,18.5616,18.5721,17258.818436407,0
+BDCZ.US,D,20220121,000000,18.4397,18.4587,18.234,18.234,3765.751318099,0
+BDCZ.US,D,20220124,000000,18.0902,18.0902,17.6731,18.0093,8312.7962727472,0
+BDCZ.US,D,20220125,000000,18.0007,18.4349,17.8702,18.3483,10225.075455753,0
+BDCZ.US,D,20220126,000000,18.6825,18.6825,18.4492,18.4587,2056.1464252197,0
+BDCZ.US,D,20220127,000000,18.6453,18.692,18.4683,18.4768,3346.7511017237,0
+BDCZ.US,D,20220128,000000,18.3178,18.4587,18.3178,18.4587,396.94757340809,0
+BDCZ.US,D,20220131,000000,18.3654,18.7854,18.3654,18.7854,10772.191026509,0
+BDCZ.US,D,20220201,000000,18.8359,18.9539,18.8359,18.9387,1951.133839662,0
+BDCZ.US,D,20220202,000000,18.8796,18.9968,18.8796,18.9968,1735.8580392687,0
+BDCZ.US,D,20220203,000000,18.9729,18.9729,18.8768,18.8768,3472.766204393,0
+BDCZ.US,D,20220204,000000,18.9263,19.0196,18.9263,18.9444,7316.2268358046,0
+BDCZ.US,D,20220207,000000,19.1054,19.1501,19.0663,19.1224,3345.7009758682,0
+BDCZ.US,D,20220208,000000,19.1596,19.1596,19.0567,19.1234,12066.996206435,0
+BDCZ.US,D,20220209,000000,19.2062,19.2253,19.0587,19.0587,8544.8740868297,0
+BDCZ.US,D,20220210,000000,19.0663,19.113,18.9511,18.9511,4772.8220135973,0
+BDCZ.US,D,20220211,000000,19.2348,19.2348,18.7902,18.814,2533.9536895072,0
+BDCZ.US,D,20220214,000000,18.7016,18.7016,18.5988,18.6692,612.22337380136,0
+BDCZ.US,D,20220215,000000,18.7577,18.7577,18.7111,18.7301,1916.4796864279,0
+BDCZ.US,D,20220216,000000,18.9072,18.9187,18.8978,18.9187,613.27349965694,0
+BDCZ.US,D,20220217,000000,19.0758,19.0758,18.7949,18.7949,2924.6005077818,0
+BDCZ.US,D,20220218,000000,18.7949,18.814,18.7463,18.7463,2852.141823747,0
+BDCZ.US,D,20220222,000000,18.6825,18.7387,18.5054,18.595,6231.4468269936,0
+BDCZ.US,D,20220223,000000,18.6453,18.6978,18.4178,18.4178,13806.00462327,0
+BDCZ.US,D,20220224,000000,18.1874,18.4092,18.1874,18.4092,9460.5838328928,0
+BDCZ.US,D,20220225,000000,18.5425,18.712,18.5425,18.7064,11870.622671441,0
+BDCZ.US,D,20220228,000000,18.6082,18.7521,18.6082,18.7521,49434.674651285,0
+BDCZ.US,D,20220301,000000,18.674,18.7673,18.5521,18.694,11969.334501866,0
+BDCZ.US,D,20220302,000000,18.9168,19.0054,18.8511,19.0054,2561.2569617522,0
+BDCZ.US,D,20220303,000000,19.0082,19.0244,19.0006,19.0168,1172.9905806795,0
+BDCZ.US,D,20220304,000000,18.8511,18.9082,18.8511,18.9006,3274.2924176889,0
+BDCZ.US,D,20220307,000000,18.4958,18.4978,18.3454,18.3454,54435.373975542,0
+BDCZ.US,D,20220308,000000,18.393,18.4121,18.3559,18.3559,5880.7047912309,0
+BDCZ.US,D,20220309,000000,18.5245,18.6082,18.5006,18.5273,1503.7802251862,0
+BDCZ.US,D,20220310,000000,18.5054,18.5054,18.3836,18.4301,738.2384764706,0
+BDCZ.US,D,20220311,000000,18.3712,18.3712,18.3712,18.3712,107.11283726885,0
+BDCZ.US,D,20220314,000000,18.2293,18.3559,18.2293,18.2349,1832.4696179818,0
+BDCZ.US,D,20220315,000000,18.2531,18.2864,18.2531,18.2864,777.09313312694,0
+BDCZ.US,D,20220316,000000,18.3463,18.473,18.2255,18.3997,5966.8151113882,0
+BDCZ.US,D,20220317,000000,18.5387,18.7387,18.5387,18.7016,3110.4727842189,0
+BDCZ.US,D,20220318,000000,18.6244,18.7387,18.6082,18.6453,4226.7565686972,0
+BDCZ.US,D,20220321,000000,18.6453,18.8282,18.6453,18.8282,1707.5046411681,0
+BDCZ.US,D,20220322,000000,18.9168,18.9491,18.8796,18.9282,3408.7085272028,0
+BDCZ.US,D,20220323,000000,18.8996,18.8996,18.7768,18.7978,968.21603884195,0
+BDCZ.US,D,20220324,000000,18.8234,18.8234,18.7854,18.8225,3746.8490526986,0
+BDCZ.US,D,20220325,000000,18.9263,19.0054,18.9263,19.0054,2395.337076571,0
+BDCZ.US,D,20220328,000000,18.9349,19.0148,18.9349,19.0148,1828.2691145595,0
+BDCZ.US,D,20220329,000000,19.0663,19.1224,19.0567,19.1206,2956.1042834491,0
+BDCZ.US,D,20220330,000000,19.113,19.113,19.0292,19.0473,1658.148725956,0
+BDCZ.US,D,20220331,000000,19.1596,19.192,19.0567,19.0567,1982.6376153293,0
+BDCZ.US,D,20220401,000000,19.2529,19.2529,19.2482,19.2482,238.37856921597,0
+BDCZ.US,D,20220404,000000,19.2529,19.2529,19.1501,19.1605,914.65962020753,0
+BDCZ.US,D,20220405,000000,19.1377,19.1377,19.1377,19.1377,182.72189887039,0
+BDCZ.US,D,20220406,000000,19.0663,19.0663,18.9996,18.9996,11487.326734156,0
+BDCZ.US,D,20220407,000000,18.9072,19.0178,18.9072,19.0178,3043.264729462,0
+BDCZ.US,D,20220408,000000,19.0567,19.1968,19.0567,19.1605,3196.5831043762,0
+BDCZ.US,D,20220411,000000,18.712,19.1787,18.712,19.0672,2991.8085625387,0
+BDCZ.US,D,20220412,000000,19.1127,19.2105,18.9977,19.0079,11732.006058506,0
+BDCZ.US,D,20220413,000000,19.1882,19.3024,19.1882,19.2973,1460.7250651075,0
+BDCZ.US,D,20220414,000000,19.331,19.331,19.2072,19.2711,1754.7603046691,0
+BDCZ.US,D,20220418,000000,19.3501,19.3566,19.312,19.3566,5598.2209360807,0
+BDCZ.US,D,20220419,000000,19.3881,19.4647,19.3881,19.4647,5700.0831440717,0
+BDCZ.US,D,20220420,000000,19.5214,19.6452,19.5214,19.5938,21325.955875057,0
+BDCZ.US,D,20220421,000000,19.6262,19.7075,19.4459,19.4459,2171.6602693331,0
+BDCZ.US,D,20220422,000000,19.3787,19.3787,18.9787,19.0347,4871.5338440215,0
+BDCZ.US,D,20220425,000000,18.8549,18.8549,18.693,18.6931,4157.4482622292,0
+BDCZ.US,D,20220426,000000,18.8643,18.8733,18.3014,18.3014,5063.7068755921,0
+BDCZ.US,D,20220427,000000,18.6882,18.6882,18.5429,18.5429,561.81733273367,0
+BDCZ.US,D,20220428,000000,18.6604,18.6604,18.6604,18.6604,184.82215058154,0
+BDCZ.US,D,20220429,000000,18.5407,18.5407,18.2373,18.2373,4516.5913048365,0
+BDCZ.US,D,20220502,000000,18.2455,18.2455,17.7598,17.9552,2391.1365731487,0
+BDCZ.US,D,20220503,000000,18.1052,18.3541,18.1052,18.3541,793.89514681618,0
+BDCZ.US,D,20220504,000000,18.4929,18.6499,18.4168,18.6499,826.44904833906,0
+BDCZ.US,D,20220505,000000,18.4026,18.4026,18.0026,18.1654,1775.7628217806,0
+BDCZ.US,D,20220506,000000,18.074,18.3127,18.074,18.3127,2183.2116537445,0
+BDCZ.US,D,20220509,000000,17.5122,17.7747,17.5122,17.587,39311.461403523,0
+BDCZ.US,D,20220510,000000,17.6455,18.0265,17.6107,17.8455,2362.7831750481,0
+BDCZ.US,D,20220511,000000,17.8334,17.8334,17.6716,17.6716,982.91780082003,0
+BDCZ.US,D,20220512,000000,17.4265,17.4271,17.1504,17.2646,44089.534046398,0
+BDCZ.US,D,20220513,000000,17.4456,17.6169,17.4169,17.549,42167.803730693,0
+BDCZ.US,D,20220516,000000,17.7985,17.855,17.7856,17.7856,5181.3209714167,0
+BDCZ.US,D,20220517,000000,17.9217,17.9666,17.9184,17.9184,2179.0111503222,0
+BDCZ.US,D,20220518,000000,17.6123,17.6123,17.4126,17.4126,941.96289245253,0
+BDCZ.US,D,20220519,000000,17.236,17.236,17.1658,17.1658,547.11557075559,0
+BDCZ.US,D,20220520,000000,17.2646,17.2646,16.756,16.756,5688.5317596604,0
+BDCZ.US,D,20220523,000000,16.9694,16.9919,16.9694,16.9919,178.52139544808,0
+BDCZ.US,D,20220524,000000,16.735,16.8694,16.6932,16.836,4732.9172310853,0
+BDCZ.US,D,20220525,000000,17.1122,17.2004,17.1122,17.2004,3219.6858731989,0
+BDCZ.US,D,20220526,000000,17.4694,17.4694,17.4694,17.4694,33.604027378462,0
+BDCZ.US,D,20220527,000000,17.6265,17.8076,17.6154,17.7983,6518.1311855661,0
+BDCZ.US,D,20220531,000000,17.7027,17.7027,17.6063,17.6063,1086.8802605221,0
+BDCZ.US,D,20220601,000000,17.5598,17.6975,17.4836,17.6975,3541.0243850055,0
+BDCZ.US,D,20220602,000000,17.6408,17.7789,17.6408,17.7789,2708.274581533,0
+BDCZ.US,D,20220603,000000,17.6455,17.6455,17.6209,17.6209,1372.5144932391,0
+BDCZ.US,D,20220606,000000,17.7502,17.7721,17.7371,17.7652,2151.7078780772,0
+BDCZ.US,D,20220607,000000,17.7407,17.7693,17.7407,17.7693,16957.432315857,0
+BDCZ.US,D,20220608,000000,17.7598,17.7598,17.6126,17.6126,1037.52434531,0
+BDCZ.US,D,20220609,000000,17.3429,17.3429,17.3429,17.3429,61.95742547904,0
+BDCZ.US,D,20220610,000000,17.2075,17.2265,17.2075,17.2265,1533.1837491424,0
+BDCZ.US,D,20220613,000000,16.4648,16.6551,16.3521,16.3521,12829.387577583,0
+BDCZ.US,D,20220614,000000,16.2838,16.3379,16.2361,16.3379,494.60927797674,0
+BDCZ.US,D,20220615,000000,16.498,16.498,16.4074,16.4074,415.84983880847,0
+BDCZ.US,D,20220616,000000,15.8364,15.8364,15.6904,15.6904,385.39618899674,0
+BDCZ.US,D,20220617,000000,15.8838,16.0076,15.8743,15.9294,6764.9107616267,0
+BDCZ.US,D,20220621,000000,16.1886,16.2361,16.1485,16.1485,1053.2762331437,0
+BDCZ.US,D,20220622,000000,16.1314,16.1314,16.1107,16.1107,1002.870192076,0
+BDCZ.US,D,20220623,000000,16.0889,16.0889,16.0404,16.0404,240.47882092712,0
+BDCZ.US,D,20220624,000000,16.2743,16.4308,16.2361,16.4308,14158.846910744,0
+BDCZ.US,D,20220627,000000,16.6361,16.6376,16.5599,16.6376,1322.1084521714,0
+BDCZ.US,D,20220628,000000,16.5549,16.5549,16.4749,16.4811,624.82488406829,0
+BDCZ.US,D,20220629,000000,16.4076,16.4076,16.2933,16.3348,10709.183475174,0
+BDCZ.US,D,20220630,000000,15.3029,16.4742,15.3029,16.3893,4120.693857284,0
+BDCZ.US,D,20220701,000000,16.4266,16.8938,16.4076,16.8938,3577.7787899507,0
+BDCZ.US,D,20220705,000000,16.6289,16.947,16.6289,16.947,1224.4467476027,0
+BDCZ.US,D,20220706,000000,16.9122,16.9122,16.7504,16.8039,1494.329092486,0
+BDCZ.US,D,20220707,000000,16.9212,16.9789,16.9212,16.9785,401.1480768304,0
+BDCZ.US,D,20220708,000000,17.0551,17.1369,17.0551,17.1369,547.11557075559,0
+BDCZ.US,D,20220711,000000,16.9122,16.9122,16.8776,16.8776,1428.1711635847,0
+BDCZ.US,D,20220712,000000,17.0075,17.0456,16.9884,17.0122,1603.542181466,0
+BDCZ.US,D,20220713,000000,16.9002,16.9203,16.8807,16.9203,2274.6986889117,0
+BDCZ.US,D,20220714,000000,16.676,16.7199,16.6663,16.7189,5133.2059272103,0
+BDCZ.US,D,20220715,000000,16.8807,16.9027,16.8807,16.9027,215.465369721,0
+BDCZ.US,D,20220718,000000,17.1388,17.1388,16.9897,16.9897,2361.9108623702,0
+BDCZ.US,D,20220719,000000,17.2608,17.2608,17.2413,17.2574,5060.3581117332,0
+BDCZ.US,D,20220720,000000,17.4362,17.4557,17.329,17.346,2420.3943198659,0
+BDCZ.US,D,20220721,000000,17.251,17.3245,17.251,17.3245,1209.6841471479,0
+BDCZ.US,D,20220722,000000,17.3875,17.3875,17.2535,17.2535,1363.5879826629,0
+BDCZ.US,D,20220725,000000,17.1926,17.212,17.1146,17.1146,3487.4609127699,0
+BDCZ.US,D,20220726,000000,17.2218,17.2685,17.2218,17.2685,4034.3325416332,0
+BDCZ.US,D,20220727,000000,17.3777,17.5276,17.368,17.5276,1304.0784995971,0
+BDCZ.US,D,20220728,000000,17.6994,17.8163,17.6994,17.802,1131.7062038203,0
+BDCZ.US,D,20220729,000000,17.8163,17.8358,17.7531,17.7531,2015.1142196764,0
+BDCZ.US,D,20220801,000000,17.904,17.904,17.8917,17.8917,432.9827905822,0
+BDCZ.US,D,20220802,000000,17.8163,17.8651,17.7563,17.7563,2285.9849701828,0
+BDCZ.US,D,20220803,000000,17.8553,17.9138,17.8553,17.8838,2127.9770323874,0
+BDCZ.US,D,20220804,000000,17.9333,17.9576,17.8644,17.8644,1021.9214678196,0
+BDCZ.US,D,20220805,000000,18.0112,18.0684,18.0112,18.0684,1310.2346530177,0
+BDCZ.US,D,20220808,000000,18.211,18.2841,18.2071,18.2433,1404.6290054669,0
+BDCZ.US,D,20220809,000000,18.0795,18.0937,18.0795,18.0937,1358.4578548124,0
+BDCZ.US,D,20220810,000000,18.2841,18.2841,18.2549,18.2653,1070.1446696143,0
+BDCZ.US,D,20220811,000000,18.3231,18.3768,18.3231,18.3768,2498.3722631935,0
+BDCZ.US,D,20220812,000000,18.5424,18.5668,18.4986,18.5269,3077.0506847299,0
+BDCZ.US,D,20220815,000000,18.3426,18.4742,18.3426,18.4512,2717.9417351949,0
+BDCZ.US,D,20220816,000000,18.5181,18.5647,18.5181,18.5647,1592.3916847952,0
+BDCZ.US,D,20220817,000000,18.2635,18.2686,18.1964,18.2038,2950.8495396076,0
+BDCZ.US,D,20220818,000000,18.3682,18.3682,18.3682,18.3682,6.1561534206,0
+BDCZ.US,D,20220819,000000,18.099,18.099,18.099,18.099,46.1711506545,0
+BDCZ.US,D,20220822,000000,17.8456,17.8474,17.8456,17.8474,539.6894498726,0
+BDCZ.US,D,20220823,000000,18.0445,18.0697,18.0307,18.042,1955.6047366106,0
+BDCZ.US,D,20220824,000000,18.1672,18.2452,18.1672,18.2428,463.7635576852,0
+BDCZ.US,D,20220825,000000,18.2744,18.2744,18.2354,18.2548,5043.9417026116,0
+BDCZ.US,D,20220826,000000,18.0329,18.0329,18.0329,18.0329,62.5875597761,0
+BDCZ.US,D,20220829,000000,18.0112,18.0502,17.9571,17.9571,1397.4468264762,0
+BDCZ.US,D,20220830,000000,17.7627,17.7627,17.6136,17.6136,234.9598555529,0
+BDCZ.US,D,20220831,000000,17.8819,17.8819,17.7172,17.7172,1638.5628354497,0
+BDCZ.US,D,20220901,000000,17.2705,17.3744,17.2705,17.3744,1977.1512735827,0
+BDCZ.US,D,20220902,000000,17.6605,17.6605,17.384,17.384,829.0286606408,0
+BDCZ.US,D,20220906,000000,17.2608,17.2608,17.1926,17.2207,856.7313510335,0
+BDCZ.US,D,20220907,000000,17.3387,17.404,17.3387,17.404,219.5694720014,0
+BDCZ.US,D,20220908,000000,17.543,17.543,17.543,17.543,102.60255701,0
+BDCZ.US,D,20220909,000000,17.7301,17.7665,17.7091,17.7665,2051.0251146299,0
+BDCZ.US,D,20220912,000000,17.8257,17.8257,17.8257,17.8257,124.1490939821,0
+BDCZ.US,D,20220913,000000,17.5727,17.6063,17.4481,17.4481,4968.0158104242,0
+BDCZ.US,D,20220914,000000,17.329,17.5044,17.329,17.3901,1885.8349978438,0
+BDCZ.US,D,20220915,000000,17.4167,17.4515,17.4167,17.4515,303.7035687496,0
+BDCZ.US,D,20220916,000000,17.2608,17.2689,17.1243,17.2689,2957.0056930282,0
+BDCZ.US,D,20220919,000000,17.0756,17.2783,17.0756,17.2783,1901.2253813953,0
+BDCZ.US,D,20220920,000000,16.973,16.973,16.973,16.973,95.4203780193,0
+BDCZ.US,D,20220921,000000,17.0951,17.1195,16.928,16.928,2022.2963986671,0
+BDCZ.US,D,20220922,000000,16.5992,16.5992,16.3672,16.3672,1039.3639025113,0
+BDCZ.US,D,20220923,000000,15.9548,16.0289,15.8865,16.0289,4271.3444483263,0
+BDCZ.US,D,20220926,000000,15.8671,15.8671,15.4158,15.4158,240.0899834034,0
+BDCZ.US,D,20220927,000000,15.906,15.9736,15.4869,15.54,2626.625459456,0
+BDCZ.US,D,20220928,000000,15.6429,15.8865,15.6331,15.8362,3017.5412016641,0
+BDCZ.US,D,20220929,000000,15.1848,15.1848,15.0094,15.0632,3186.8354207306,0
+BDCZ.US,D,20220930,000000,15.3018,15.3602,15.1277,15.1277,577.6523959663,0
+BDCZ.US,D,20221003,000000,15.3992,15.4675,15.0182,15.4283,4001.49972339,0
+BDCZ.US,D,20221004,000000,14.6195,16.2683,14.6195,16.2683,755.1548195936,0
+BDCZ.US,D,20221005,000000,16.0171,16.0171,16.0171,16.0171,14.3643579814,0
+BDCZ.US,D,20221006,000000,15.8378,15.8378,15.7647,15.7921,4369.8429030559,0
+BDCZ.US,D,20221007,000000,15.7696,15.7696,15.6307,15.6307,1175.8253033346,0
+BDCZ.US,D,20221010,000000,15.3991,15.3991,15.3959,15.3959,123.123068412,0
+BDCZ.US,D,20221011,000000,15.331,15.3695,15.331,15.3695,4418.0661048506,0
+BDCZ.US,D,20221012,000000,15.4,15.56,15.4,15.4848,2439,0
+BDCZ.US,D,20221013,000000,15.24,15.85,15.24,15.8388,1385,0
+BDCZ.US,D,20221014,000000,15.79,15.79,15.726,15.726,216,0
+BDCZ.US,D,20221017,000000,15.9427,15.9427,15.9427,15.9427,149,0
+BDCZ.US,D,20221018,000000,16.2,16.2,16.1165,16.1301,567,0
+BDCZ.US,D,20221019,000000,16.38,16.38,15.937,15.937,295,0
+BDCZ.US,D,20221020,000000,14.35,16.08,14.35,15.8954,915,0
+BDCZ.US,D,20221021,000000,15.69,15.8855,15.69,15.8844,1011,0
+BDCZ.US,D,20221024,000000,15.92,16.22,15.92,16.1183,2234,0
+BDCZ.US,D,20221025,000000,16.6702,16.6702,16.6,16.6702,4498,0
+BDCZ.US,D,20221026,000000,16.7028,16.8035,16.7028,16.7028,930,0
+BDCZ.US,D,20221027,000000,16.75,16.85,16.7278,16.7278,2370,0
+BDCZ.US,D,20221028,000000,16.8,16.9559,16.8,16.9486,1255,0
+BDCZ.US,D,20221031,000000,16.9803,17,16.87,16.9042,1528,0
+BDCZ.US,D,20221101,000000,16.97,17.0112,16.97,17.0112,10896,0
+BDCZ.US,D,20221102,000000,16.92,16.93,16.71,16.7382,31914,0
+BDCZ.US,D,20221103,000000,17.0185,17.0185,16.98,17.0123,3035,0
+BDCZ.US,D,20221104,000000,17.19,17.2327,17.19,17.2327,117,0
+BDCZ.US,D,20221107,000000,17.4581,17.56,17.44,17.5541,2429,0
+BDCZ.US,D,20221108,000000,17.18,17.215,17.18,17.215,3961,0
+BDCZ.US,D,20221109,000000,17.14,17.18,17.051,17.051,1456,0
+BDCZ.US,D,20221110,000000,17.41,17.41,17.23,17.3589,1365,0
+BDCZ.US,D,20221111,000000,17.4933,17.5552,17.44,17.5552,2709,0
+BDCZ.US,D,20221114,000000,17.4449,17.4449,17.3732,17.3732,685,0
+BDCZ.US,D,20221115,000000,17.5686,17.5686,17.47,17.5301,832,0
+BDCZ.US,D,20221116,000000,16.65,17.58,14.99,17.5099,2324,0
+BDCZ.US,D,20221117,000000,17.25,17.4477,17.24,17.4477,829,0
+BDCZ.US,D,20221118,000000,17.4799,17.4799,17.39,17.4216,2915,0
+BDCZ.US,D,20221121,000000,17.444,17.444,17.444,17.444,112,0
+BDCZ.US,D,20221122,000000,17.5455,17.66,17.5455,17.6544,574,0
+BDCZ.US,D,20221123,000000,17.75,17.75,17.6526,17.7111,1625,0
+BDCZ.US,D,20221125,000000,17.83,17.83,17.8199,17.8199,952,0
+BDCZ.US,D,20221128,000000,17.7,17.7,17.39,17.4355,3151,0
+BDCZ.US,D,20221129,000000,17.44,17.4867,17.44,17.4867,541,0
+BDCZ.US,D,20221130,000000,17.425,17.63,17.4,17.63,1220,0
+BDCZ.US,D,20221201,000000,17.63,17.73,17.5737,17.5737,1780,0
+BDCZ.US,D,20221202,000000,17.454,17.5426,17.454,17.5426,6279,0
+BDCZ.US,D,20221205,000000,17.5273,17.5273,17.275,17.275,11691,0
+BDCZ.US,D,20221206,000000,17.25,17.25,16.82,16.8924,2072,0
+BDCZ.US,D,20221207,000000,18,18,16.8851,16.8851,5883,0
+BDCZ.US,D,20221208,000000,17,17.0013,16.9595,16.9595,915,0
+BDCZ.US,D,20221209,000000,17.02,17.0624,17.02,17.0624,1576,0
+BDCZ.US,D,20221212,000000,17.05,17.0795,17.01,17.0795,4234,0
+BDCZ.US,D,20221213,000000,17.368,17.368,17.13,17.1327,2412,0
+BDCZ.US,D,20221214,000000,17.0999,17.0999,16.98,16.98,925,0
+BDCZ.US,D,20221215,000000,16.87,16.9003,16.85,16.9003,8933,0
+BDCZ.US,D,20221216,000000,16.71,16.71,16.6899,16.6899,244,0
+BDCZ.US,D,20221219,000000,16.62,16.62,16.4006,16.4006,325,0
+BDCZ.US,D,20221220,000000,16.4264,16.541,16.4264,16.541,1800,0
+BDCZ.US,D,20221221,000000,16.7701,16.7882,16.6563,16.6563,3071,0
+BDCZ.US,D,20221222,000000,16.34,16.5525,16.34,16.5525,378,0
+BDCZ.US,D,20221223,000000,16.7409,16.84,16.73,16.8396,2140,0
+BDCZ.US,D,20221227,000000,16.8824,16.8824,16.75,16.7856,2903,0
+BDCZ.US,D,20221228,000000,16.67,16.6814,16.6014,16.6014,786,0
+BDCZ.US,D,20221229,000000,16.8001,16.85,16.79,16.8274,9802,0
+BDCZ.US,D,20221230,000000,16.76,16.7607,16.66,16.7193,6822,0
+BDCZ.US,D,20230103,000000,16.85,16.8684,16.8,16.8684,3566,0
+BDCZ.US,D,20230104,000000,16.65,17.1805,16.65,17.1309,4457,0
+BDCZ.US,D,20230105,000000,17.0413,17.0443,16.98,16.9863,7073,0
+BDCZ.US,D,20230106,000000,17.02,17.0591,17.02,17.04,4356,0
+BDCZ.US,D,20230109,000000,17.35,17.35,17.14,17.1472,15227,0
+BDCZ.US,D,20230110,000000,17.16,17.2581,17.16,17.2457,1396,0
+BDCZ.US,D,20230111,000000,17.54,17.6002,17.525,17.6002,2326,0
+BDCZ.US,D,20230112,000000,17.6,17.6,17.17,17.4271,5098,0
+BDCZ.US,D,20230113,000000,17.28,17.28,17.2522,17.2639,2762,0
+BDCZ.US,D,20230117,000000,17.35,17.46,17.35,17.3753,1286,0
+BDCZ.US,D,20230118,000000,17.46,17.54,17.2741,17.2741,2899,0
+BDCZ.US,D,20230119,000000,17.26,17.26,17.11,17.1193,4309,0
+BDCZ.US,D,20230120,000000,17.153,17.3149,17.15,17.3149,6222,0
+BDCZ.US,D,20230123,000000,17.35,17.5498,17.35,17.5498,6933,0
+BDCZ.US,D,20230124,000000,17.54,17.59,17.475,17.475,3523,0
+BDCZ.US,D,20230125,000000,17.38,17.44,17.34,17.4315,4007,0
+BDCZ.US,D,20230126,000000,17.58,17.58,17.5157,17.5762,1871,0
+BDCZ.US,D,20230127,000000,17.83,17.83,17.72,17.7507,1532,0
+BDCZ.US,D,20230130,000000,17.6545,17.66,17.4859,17.4859,2156,0
+BDCZ.US,D,20230131,000000,17.52,17.61,17.52,17.5986,2506,0
+BDCZ.US,D,20230201,000000,17.7603,17.8673,17.73,17.8119,3351,0
+BDCZ.US,D,20230202,000000,18.01,18.01,17.89,17.9048,1752,0
+BDCZ.US,D,20230203,000000,17.91,17.96,17.83,17.8687,4258,0
+BDCZ.US,D,20230206,000000,17.663,17.75,17.64,17.7321,4134,0
+BDCZ.US,D,20230207,000000,17.8109,17.8997,17.79,17.8989,5551,0
+BDCZ.US,D,20230208,000000,17.8197,17.8197,17.6765,17.6765,10497,0
+BDCZ.US,D,20230209,000000,17.675,17.675,17.44,17.4711,2589,0
+BDCZ.US,D,20230210,000000,17.43,17.6303,17.42,17.6303,1419,0
+BDCZ.US,D,20230213,000000,17.74,17.74,17.71,17.7193,1662,0
+BDCZ.US,D,20230214,000000,17.76,17.8103,17.69,17.7333,2641,0
+BDCZ.US,D,20230215,000000,17.7374,17.7374,17.7374,17.7374,136,0
+BDCZ.US,D,20230216,000000,17.82,17.88,17.7774,17.7774,6547,0
+BDCZ.US,D,20230217,000000,17.785,17.94,17.785,17.9147,2028,0
+BDCZ.US,D,20230221,000000,17.61,17.61,17.5286,17.5286,511,0
+BDCZ.US,D,20230222,000000,17.56,17.6198,17.56,17.6198,188,0
+BDCZ.US,D,20230223,000000,17.87,17.8702,17.84,17.8501,5458,0
+BDCZ.US,D,20230224,000000,17.785,17.84,17.77,17.8144,3212,0
+BDCZ.US,D,20230227,000000,16.62,18.03,16.62,17.86,909,0
+BDCZ.US,D,20230228,000000,17.8903,17.97,17.8497,17.8497,4618,0
+BDCZ.US,D,20230301,000000,17.8903,17.8903,17.7792,17.7792,191,0
+BDCZ.US,D,20230302,000000,17.7501,17.8294,17.75,17.8294,1090,0
+BDCZ.US,D,20230303,000000,17.94,17.9593,17.91,17.9201,1091,0
+BDCZ.US,D,20230306,000000,18.0424,18.05,17.9603,17.97,1208,0
+BDCZ.US,D,20230307,000000,17.64,17.693,17.64,17.693,4764,0
+BDCZ.US,D,20230308,000000,17.7063,17.7063,17.7063,17.7063,52,0
+BDCZ.US,D,20230309,000000,17.4399,17.4399,16.9674,16.9674,3725,0
+BDCZ.US,D,20230310,000000,16.5,16.5,16.1355,16.1502,1642,0
+BDCZ.US,D,20230313,000000,17.2,17.2,16.07,16.0704,20057,0
+BDCZ.US,D,20230314,000000,16.67,16.67,16.4648,16.472,491,0
+BDCZ.US,D,20230315,000000,16.1,16.1495,16.1,16.1495,435,0
+BDCZ.US,D,20230316,000000,15.99,16.49,15.9899,16.4717,1221,0
+BDCZ.US,D,20230317,000000,16.35,16.35,16.171,16.171,1900,0
+BDCZ.US,D,20230320,000000,16.22,16.2519,16.22,16.2519,232,0
+BDCZ.US,D,20230321,000000,16.59,16.7185,16.59,16.67,64643,0
+BDCZ.US,D,20230322,000000,16.64,16.6732,16.4024,16.4024,69922,0
+BDCZ.US,D,20230323,000000,16.5636,16.63,16.307,16.307,2879,0
+BDCZ.US,D,20230324,000000,16.22,16.4855,16.22,16.4855,7667,0
+BDCZ.US,D,20230327,000000,16.6399,16.7124,16.57,16.7124,2488,0
+BDCZ.US,D,20230328,000000,16.68,16.7011,16.67,16.7011,3647,0
+BDCZ.US,D,20230329,000000,16.69,16.83,16.69,16.75,52362,0
+BDCZ.US,D,20230330,000000,16.87,16.87,16.87,16.87,141,0
+BDCZ.US,D,20230331,000000,16.98,17.0211,16.98,16.98,605,0
+BDCZ.US,D,20230403,000000,16.98,17.0097,16.93,16.95,1317,0
+BDCZ.US,D,20230404,000000,16.9223,16.9223,16.73,16.78,956,0
+BDCZ.US,D,20230405,000000,16.71,16.71,16.63,16.63,838,0
+BDCZ.US,D,20230406,000000,16.63,16.79,16.63,16.76,1532,0
+BDCZ.US,D,20230410,000000,16.745,16.745,16.61,16.61,16258,0
+BDCZ.US,D,20230411,000000,16.7399,16.8099,16.68,16.76,971,0
+BDCZ.US,D,20230412,000000,16.48,16.48,16.45,16.45,333,0
+BDCZ.US,D,20230413,000000,16.46,16.69,16.46,16.69,2329,0
+BDCZ.US,D,20230414,000000,16.74,16.8642,16.57,16.57,16853,0
+BDCZ.US,D,20230417,000000,16.5606,16.73,16.5606,16.73,1220,0
+BDCZ.US,D,20230418,000000,16.73,16.73,16.45,16.48,5896,0
+BDCZ.US,D,20230419,000000,16.5198,16.66,16.5198,16.64,2299,0
+BDCZ.US,D,20230420,000000,16.5,16.5,16.41,16.46,1669,0
+BDCZ.US,D,20230421,000000,16.45,16.5432,16.45,16.5432,1828,0
+BDCZ.US,D,20230424,000000,16.53,16.66,16.53,16.64,3415,0
+BDCZ.US,D,20230425,000000,16.63,16.63,16.41,16.41,5829,0
+BDCZ.US,D,20230426,000000,16.3,16.3,16.27,16.28,802,0
+BDCZ.US,D,20230427,000000,16.48,16.57,16.47,16.55,2917,0
+BDCZ.US,D,20230428,000000,16.65,16.72,16.65,16.7,2177,0
+BDCZ.US,D,20230501,000000,16.73,16.73,16.55,16.55,393,0
+BDCZ.US,D,20230502,000000,16.0745,16.22,16.0745,16.22,4167,0
+BDCZ.US,D,20230503,000000,14.6,16.43,14.6,16.25,4770,0
+BDCZ.US,D,20230504,000000,15.85,15.89,15.85,15.89,414,0
+BDCZ.US,D,20230505,000000,16.39,16.39,16.36,16.37,3303,0
+BDCZ.US,D,20230508,000000,16.46,16.52,16.42,16.52,788,0
+BDCZ.US,D,20230509,000000,16.37,16.45,16.37,16.37,5222,0
+BDCZ.US,D,20230510,000000,16.39,16.48,16.39,16.47,21498,0
+BDCZ.US,D,20230511,000000,16.36,16.4228,16.36,16.4228,647,0
+BDCZ.US,D,20230512,000000,16.3889,16.3889,16.3889,16.3889,46,0
+BDCZ.US,D,20230515,000000,16.52,16.52,16.5073,16.5101,2678,0
+BDCZ.US,D,20230516,000000,16.3513,16.3513,16.3513,16.3513,145,0
+BDCZ.US,D,20230517,000000,16.54,16.5742,16.54,16.5742,197,0
+BDCZ.US,D,20230518,000000,16.5874,16.6599,16.5874,16.6599,325,0
+BDCZ.US,D,20230519,000000,16.82,16.82,16.77,16.7928,309,0
+BDCZ.US,D,20230522,000000,16.78,16.82,16.77,16.7948,1982,0
+BDCZ.US,D,20230523,000000,16.6,16.84,14.96,16.84,3497,0
+BDCZ.US,D,20230524,000000,16.76,16.76,16.7528,16.7528,1341,0
+BDCZ.US,D,20230525,000000,16.7025,16.7025,16.7025,16.7025,104,0
+BDCZ.US,D,20230526,000000,16.8697,16.8697,16.8697,16.8697,8,0
+BDCZ.US,D,20230530,000000,16.92,16.9377,16.92,16.9377,1768,0
+BDCZ.US,D,20230531,000000,16.86,16.8725,16.85,16.871,3267,0
+BDCZ.US,D,20230601,000000,16.99,17.14,16.99,17.14,1382,0
+BDCZ.US,D,20230602,000000,17.89,17.89,17.105,17.23,977,0
+BDCZ.US,D,20230605,000000,17.215,17.215,17.215,17.215,99,0
+BDCZ.US,D,20230606,000000,17.2799,17.2799,17.2799,17.2799,98,0
+BDCZ.US,D,20230607,000000,17.415,17.415,17.35,17.4111,2332,0
+BDCZ.US,D,20230608,000000,17.4186,17.4186,17.4186,17.4186,10,0
+BDCZ.US,D,20230609,000000,15.68,17.3748,15.68,17.3748,582,0
+BDCZ.US,D,20230612,000000,17.3694,17.3958,17.3694,17.3958,1787,0
+BDCZ.US,D,20230613,000000,17.4501,17.4501,17.4501,17.4501,99,0
+BDCZ.US,D,20230614,000000,17.4051,17.4051,17.3356,17.3356,502,0
+BDCZ.US,D,20230615,000000,17.42,17.4629,17.42,17.4629,3216,0
+BDCZ.US,D,20230616,000000,17.46,17.46,17.4179,17.4179,343,0
+BDCZ.US,D,20230620,000000,17.3886,17.3886,17.3886,17.3886,30,0
+BDCZ.US,D,20230621,000000,17.36,17.44,17.35,17.3796,2374,0
+BDCZ.US,D,20230622,000000,17.33,17.33,17.1711,17.1711,2091,0
+BDCZ.US,D,20230623,000000,17.15,17.15,17.05,17.11,1179,0
+BDCZ.US,D,20230626,000000,17.17,17.22,17.17,17.2,2576,0
+BDCZ.US,D,20230627,000000,17.24,17.34,17.24,17.32,2137,0
+BDCZ.US,D,20230628,000000,19.04,19.27,17.2319,17.4534,2784,0
+BDCZ.US,D,20230629,000000,17.5,17.66,17.5,17.66,738,0
+BDCZ.US,D,20230630,000000,17.7046,17.7046,17.6578,17.6578,368,0
+BDCZ.US,D,20230703,000000,16.6,17.76,16.6,17.71,2237,0
+BDCZ.US,D,20230705,000000,17.73,17.73,17.73,17.73,115,0
+BDCZ.US,D,20230706,000000,17.99,17.99,17.54,17.6822,1779,0
+BDCZ.US,D,20230707,000000,17.82,17.82,17.81,17.81,812,0
+BDCZ.US,D,20230710,000000,17.86,17.86,17.79,17.8,12368,0
+BDCZ.US,D,20230711,000000,17.955,17.98,17.9301,17.9528,5527,0
+BDCZ.US,D,20230712,000000,18.0497,18.065,18.0497,18.065,259,0
+BDCZ.US,D,20230713,000000,16.9,17.67,16.9,17.57,3181,0
+BDCZ.US,D,20230714,000000,17.68,17.6915,17.68,17.6915,576,0
+BDCZ.US,D,20230717,000000,17.75,17.86,17.75,17.8266,1449,0
+BDCZ.US,D,20230718,000000,17.82,18.02,17.82,17.996,1254,0
+BDCZ.US,D,20230719,000000,18.1,18.11,18.0208,18.0208,4770,0
+BDCZ.US,D,20230720,000000,17.95,17.95,17.8802,17.8802,387,0
+BDCZ.US,D,20230721,000000,17.95,17.95,17.9281,17.9352,1608,0
+BDCZ.US,D,20230724,000000,18.1,18.1005,18.07,18.0915,2669,0
+BDCZ.US,D,20230725,000000,18.16,18.16,17.84,17.84,3275,0
+BDCZ.US,D,20230726,000000,18.11,18.235,18.11,18.235,967,0
+BDCZ.US,D,20230727,000000,18.32,18.36,18.14,18.14,36260,0
+BDCZ.US,D,20230728,000000,18.2193,18.2193,18.2193,18.2193,122,0
+BDCZ.US,D,20230731,000000,18.1829,18.2,18.1829,18.2,1963,0
+BDCZ.US,D,20230801,000000,18.22,18.22,18.17,18.2014,694,0
+BDCZ.US,D,20230802,000000,18.11,18.155,18.11,18.155,1204,0
+BDCZ.US,D,20230803,000000,18.13,18.32,18.0301,18.1252,14947,0
+BDCZ.US,D,20230804,000000,18.32,18.32,18.3112,18.3112,594,0
+BDCZ.US,D,20230807,000000,18.395,18.395,18.32,18.3689,4248,0
+BDCZ.US,D,20230808,000000,18.27,18.305,18.27,18.305,606,0
+BDCZ.US,D,20230809,000000,18.31,18.37,18.31,18.3239,727,0
+BDCZ.US,D,20230810,000000,18.265,18.265,18.2304,18.2304,217,0
+BDCZ.US,D,20230811,000000,18.175,18.175,18.175,18.175,120,0
+BDCZ.US,D,20230814,000000,18.195,18.195,18.195,18.195,56,0
+BDCZ.US,D,20230815,000000,18.14,18.14,18,18.0267,1167,0
+BDCZ.US,D,20230816,000000,18.0773,18.0773,17.98,18.0135,1552,0
+BDCZ.US,D,20230817,000000,17.91,17.92,17.8223,17.8223,924,0
+BDCZ.US,D,20230818,000000,17.8,17.9511,17.8,17.9511,20626,0
+BDCZ.US,D,20230821,000000,17.9524,17.9737,17.9524,17.9737,243,0
+BDCZ.US,D,20230822,000000,17.73,17.7301,17.72,17.729,6532,0
+BDCZ.US,D,20230823,000000,17.87,17.9399,17.8577,17.8577,8174,0
+BDCZ.US,D,20230824,000000,17.91,17.9101,17.82,17.8593,4461,0
+BDCZ.US,D,20230825,000000,17.9101,17.9101,17.9057,17.9057,1009,0
+BDCZ.US,D,20230828,000000,18.0103,18.0103,18.0103,18.0103,9,0
+BDCZ.US,D,20230829,000000,18.07,18.105,18.07,18.105,174,0
+BDCZ.US,D,20230830,000000,18.1601,18.32,18.16,18.2,6557,0
+BDCZ.US,D,20230831,000000,18.22,18.2206,18.17,18.17,1172,0
+BDCZ.US,D,20230901,000000,18.27,18.27,18.21,18.2367,1750,0
+BDCZ.US,D,20230905,000000,18.12,18.1201,18.0101,18.0101,621,0
+BDCZ.US,D,20230906,000000,17.8551,17.8551,17.85,17.85,186,0
+BDCZ.US,D,20230907,000000,17.93,17.9449,17.91,17.9449,5019,0
+BDCZ.US,D,20230908,000000,17.95,18.0787,17.95,18.0787,3544,0
+BDCZ.US,D,20230911,000000,18.1397,18.1837,18.11,18.1711,7164,0
+BDCZ.US,D,20230912,000000,18.21,18.21,18.1574,18.1574,2870,0
+BDCZ.US,D,20230913,000000,17.43,18.26,16.3,18.2415,1127,0
+BDCZ.US,D,20230914,000000,18.3293,18.3293,18.3293,18.3293,6,0
+BDCZ.US,D,20230915,000000,18.4214,18.4214,18.395,18.4168,325,0
+BDCZ.US,D,20230918,000000,18.4867,18.4867,18.4867,18.4867,199,0
+BDCZ.US,D,20230919,000000,18.5235,18.5235,18.5235,18.5235,43,0
+BDCZ.US,D,20230920,000000,18.5706,18.5706,18.48,18.48,1117,0
+BDCZ.US,D,20230921,000000,18.2106,18.2106,18.2106,18.2106,64,0
+BDCZ.US,D,20230922,000000,18.32,18.342,18.32,18.342,106,0
+BDCZ.US,D,20230925,000000,18.45,18.56,18.425,18.56,1636,0
+BDCZ.US,D,20230926,000000,18.255,18.255,18.2094,18.2094,1081,0
+BDCZ.US,D,20230927,000000,18.29,18.3711,18.29,18.3086,1054,0
+BDCZ.US,D,20230928,000000,18.5025,18.52,18.4697,18.51,7186,0
+BDCZ.US,D,20230929,000000,18.4567,18.4567,18.4567,18.4567,121,0
+BDCZ.US,D,20231002,000000,18.499,18.499,18.0822,18.0822,3158,0
+BDCZ.US,D,20231003,000000,17.95,17.9501,17.7802,17.7802,1446,0
+BDCZ.US,D,20231004,000000,17.82,17.82,17.75,17.7571,1190,0
+BDCZ.US,D,20231005,000000,17.73,17.84,17.73,17.8137,1930,0
+BDCZ.US,D,20231006,000000,17.902,17.902,17.9001,17.9001,555,0
+BDCZ.US,D,20231009,000000,18.0408,18.0408,18.0408,18.0408,48,0
+BDCZ.US,D,20231010,000000,18.15,18.15,18.02,18.0651,3162,0
+BDCZ.US,D,20231011,000000,18.051,18.16,18.03,18.125,4414,0
+BDCZ.US,D,20231012,000000,17.5781,17.5781,17.5781,17.5781,191,0
+BDCZ.US,D,20231013,000000,17.58,17.583,17.5688,17.5688,683,0
+BDCZ.US,D,20231016,000000,18.55,18.55,17.82,18.02,3038,0
+BDCZ.US,D,20231017,000000,17.825,17.8464,17.75,17.8464,2173,0
+BDCZ.US,D,20231018,000000,17.7,17.71,17.6201,17.6201,3015,0
+BDCZ.US,D,20231019,000000,17.43,17.43,17.399,17.399,727,0
+BDCZ.US,D,20231020,000000,17.145,17.39,17.145,17.2648,2918,0
+BDCZ.US,D,20231023,000000,17.24,17.2668,17.05,17.0988,768,0
+BDCZ.US,D,20231024,000000,17.35,17.41,17.256,17.256,1517,0
+BDCZ.US,D,20231025,000000,17.23,17.23,17.098,17.098,4574,0
+BDCZ.US,D,20231026,000000,17.1214,17.1214,17.1214,17.1214,7,0
+BDCZ.US,D,20231027,000000,17.14,17.14,16.98,16.98,226,0
+BDCZ.US,D,20231030,000000,17.1092,17.1092,17.03,17.089,6185,0
+BDCZ.US,D,20231031,000000,17.105,17.1689,17.105,17.1689,544,0
+BDCZ.US,D,20231101,000000,17.32,17.425,17.32,17.425,1899,0
+BDCZ.US,D,20231102,000000,17.5959,17.7991,17.5959,17.7991,13091,0
+BDCZ.US,D,20231103,000000,18.04,18.04,17.98,17.9817,3742,0
+BDCZ.US,D,20231106,000000,17.8914,17.8914,17.8914,17.8914,69,0
+BDCZ.US,D,20231107,000000,17.7647,17.8354,17.76,17.8354,3225,0
+BDCZ.US,D,20231108,000000,17.8056,17.8056,17.8056,17.8056,14,0
+BDCZ.US,D,20231109,000000,17.89,17.9018,17.89,17.9018,169,0
+BDCZ.US,D,20231110,000000,17.9994,18.01,17.94,17.9788,3170,0
+BDCZ.US,D,20231113,000000,17.9503,18.02,17.9503,17.9708,1384,0
+BDCZ.US,D,20231114,000000,18.199,18.199,18.199,18.199,280,0
+BDCZ.US,D,20231115,000000,18.1706,18.18,18.1706,18.18,578,0
+BDCZ.US,D,20231116,000000,18.0826,18.0826,18.0826,18.0826,138,0
+BDCZ.US,D,20231117,000000,18.1401,18.1401,18.1401,18.1401,166,0
+BDCZ.US,D,20231120,000000,18.25,18.46,18.1603,18.46,14476,0
+BDCZ.US,D,20231121,000000,20,20,18.18,18.33,5832,0
+BDCZ.US,D,20231122,000000,18.19,18.29,18.19,18.26,404,0
+BDCZ.US,D,20231124,000000,18.35,18.35,18.35,18.35,58,0
+BDCZ.US,D,20231127,000000,18.35,18.35,18.3057,18.3057,226,0
+BDCZ.US,D,20231128,000000,18.2215,18.2358,18.2215,18.2358,1009,0
+BDCZ.US,D,20231129,000000,18.2215,18.55,18.1909,18.1909,27349,0
+BDCZ.US,D,20231130,000000,18.2119,18.24,18.2119,18.24,220,0
+BDCZ.US,D,20231201,000000,18.21,18.34,18.21,18.3178,2082,0
+BDCZ.US,D,20231204,000000,18.3268,18.3268,18.3268,18.3268,157,0
+BDCZ.US,D,20231205,000000,18.175,18.24,18.175,18.2272,1359,0
+BDCZ.US,D,20231206,000000,18.2514,18.2514,18.14,18.154,1014,0
+BDCZ.US,D,20231207,000000,18.2769,18.35,18.2769,18.35,1664,0
+BDCZ.US,D,20231208,000000,18.44,18.4975,18.44,18.4975,572,0
+BDCZ.US,D,20231211,000000,18.63,18.63,18.4385,18.4385,331,0
+BDCZ.US,D,20231212,000000,18.5417,18.5417,18.5417,18.5417,195,0
+BDCZ.US,D,20231213,000000,18.53,18.74,18.53,18.7202,2427,0
+BDCZ.US,D,20231214,000000,18.8,18.82,18.7201,18.7983,3986,0
+BDCZ.US,D,20231215,000000,18.8,18.8098,18.7447,18.7447,564,0
+BDCZ.US,D,20231218,000000,18.81,18.9,18.71,18.8355,2389,0
+BDCZ.US,D,20231219,000000,18.8801,18.97,18.8801,18.9311,677,0
+BDCZ.US,D,20231220,000000,18.982,19.02,18.7959,18.7959,2317,0
+BDCZ.US,D,20231221,000000,18.775,18.84,18.775,18.8308,1113,0
+BDCZ.US,D,20231222,000000,18.97,18.97,18.9095,18.9095,496,0
+BDCZ.US,D,20231226,000000,19.0232,19.0232,19.0232,19.0232,154,0
+BDCZ.US,D,20231227,000000,19.119,19.119,19.0817,19.0817,2584,0
+BDCZ.US,D,20231228,000000,19.14,19.18,19.0841,19.1282,4661,0
+BDCZ.US,D,20231229,000000,18.9678,18.9678,18.9678,18.9678,109,0
+BDCZ.US,D,20240102,000000,19.01,19.01,18.96,18.9931,585,0
+BDCZ.US,D,20240103,000000,18.9791,18.9791,18.9791,18.9791,33,0
+BDCZ.US,D,20240104,000000,19.39,19.39,19.39,19.39,68,0
+BDCZ.US,D,20240105,000000,19.29,19.383,19.29,19.383,349,0
+BDCZ.US,D,20240108,000000,19.36,19.48,19.36,19.4682,471,0
+BDCZ.US,D,20240109,000000,19.4215,19.4215,19.4215,19.4215,126,0
+BDCZ.US,D,20240110,000000,19.52,19.52,19.42,19.4406,1625,0
+BDCZ.US,D,20240111,000000,19.32,19.35,19.32,19.3407,3143,0
+BDCZ.US,D,20240112,000000,18.91,18.97,18.88,18.9299,4789,0
+BDCZ.US,D,20240116,000000,18.7381,18.7381,18.7373,18.7373,496,0
+BDCZ.US,D,20240117,000000,18.77,18.77,18.7392,18.7392,162,0
+BDCZ.US,D,20240118,000000,18.74,18.8599,18.74,18.8224,559,0
+BDCZ.US,D,20240119,000000,18.88,18.88,18.8537,18.8537,247,0
+BDCZ.US,D,20240122,000000,18.89,19.05,18.36,19.0004,5171,0
+BDCZ.US,D,20240123,000000,19.045,19.045,19.045,19.045,248,0
+BDCZ.US,D,20240124,000000,19.07,19.1199,18.9504,18.9504,1463,0
+BDCZ.US,D,20240125,000000,19,19.0513,18.98,19.0513,2319,0
+BDCZ.US,D,20240126,000000,19.09,19.17,19.09,19.1401,1107,0
+BDCZ.US,D,20240129,000000,19.12,19.12,18.99,19.0876,1323,0
+BDCZ.US,D,20240130,000000,19.15,19.1564,19.14,19.1564,1634,0
+BDCZ.US,D,20240131,000000,18.965,19.01,18.8319,18.8319,1347,0
+BDCZ.US,D,20240201,000000,18.64,18.7,18.5,18.6231,10606,0
+BDCZ.US,D,20240202,000000,18.675,18.7012,18.675,18.7012,1878,0
+BDCZ.US,D,20240205,000000,18.51,18.59,18.49,18.5693,1328,0
+BDCZ.US,D,20240206,000000,18.462,18.4692,18.462,18.4692,231,0
+BDCZ.US,D,20240207,000000,18.49,18.5467,18.425,18.5467,5228,0
+BDCZ.US,D,20240208,000000,18.5,18.504,18.5,18.504,709,0
+BDCZ.US,D,20240209,000000,18.4641,18.4769,18.42,18.4769,3134,0
+BDCZ.US,D,20240212,000000,18.61,18.68,18.6,18.66,1537,0
+BDCZ.US,D,20240213,000000,18.48,18.51,18.48,18.5039,2622,0
+BDCZ.US,D,20240214,000000,18.6037,18.7499,18.5299,18.74,64018,0
+BDCZ.US,D,20240215,000000,19.5,19.5,18.65,18.8085,944,0
+BDCZ.US,D,20240216,000000,18.7399,18.92,18.7399,18.8815,4181,0
+BDCZ.US,D,20240220,000000,18.85,18.88,18.8137,18.8225,12754,0
+BDCZ.US,D,20240221,000000,18.81,18.8315,18.805,18.8315,357,0
+BDCZ.US,D,20240222,000000,18.91,18.9386,18.9,18.9386,6402,0
+BDCZ.US,D,20240223,000000,18.9644,18.9644,18.9644,18.9644,96,0
+BDCZ.US,D,20240226,000000,18.935,18.9698,18.9277,18.9277,2853,0
+BDCZ.US,D,20240227,000000,18.9773,18.9773,18.9773,18.9773,34,0
+BDCZ.US,D,20240228,000000,18.94,18.94,18.7933,18.7933,7226,0
+BDCZ.US,D,20240229,000000,18.8466,18.8466,18.8466,18.8466,12,0
+BDCZ.US,D,20240301,000000,18.79,18.825,18.75,18.825,10748,0
+BDCZ.US,D,20240304,000000,18.75,18.87,18.73,18.82,9691,0
+BDCZ.US,D,20240305,000000,18.9,18.9,18.7661,18.7661,2620,0
+BDCZ.US,D,20240306,000000,18.92,19.04,18.8899,18.9279,5293,0
+BDCZ.US,D,20240307,000000,18.955,18.98,18.9502,18.9502,680,0
+BDCZ.US,D,20240308,000000,18.86,19.05,18.86,18.9862,3505,0
+BDCZ.US,D,20240311,000000,19.04,19.088,18.97,19.0471,1568,0
+BDCZ.US,D,20240312,000000,19.0802,19.1328,19.0802,19.1328,1053,0
+BDCZ.US,D,20240313,000000,19.22,19.22,19.1339,19.1339,1236,0
+BDCZ.US,D,20240314,000000,18.8453,18.8453,18.8453,18.8453,5,0
+BDCZ.US,D,20240315,000000,19,19.0027,18.9852,18.9852,408,0
+BDCZ.US,D,20240318,000000,18.8911,18.8911,18.8911,18.8911,9,0
+BDCZ.US,D,20240319,000000,18.9298,18.9298,18.8755,18.889,636,0
+BDCZ.US,D,20240320,000000,18.96,18.96,18.96,18.96,45,0
+BDCZ.US,D,20240321,000000,19.04,19.04,19.02,19.02,411,0
+BDCZ.US,D,20240322,000000,18.97,19.0164,18.97,19.0164,2013,0
+BDCZ.US,D,20240325,000000,19.01,19.1012,19.01,19.1012,3775,0
+BDCZ.US,D,20240326,000000,19.21,19.24,19.18,19.2311,3265,0
+BDCZ.US,D,20240327,000000,19.312,19.38,19.312,19.3716,13798,0
+BDCZ.US,D,20240328,000000,19.5044,19.57,19.5044,19.5387,10434,0
+BDCZ.US,D,20240401,000000,19.33,19.35,19.31,19.33,9730,0
+BDCZ.US,D,20240402,000000,19.2815,19.32,19.2815,19.32,1680,0
+BDCZ.US,D,20240403,000000,19.32,19.4,19.305,19.33,26812,0
+BDCZ.US,D,20240404,000000,19.48,19.48,19.2383,19.2383,1021,0
+BDCZ.US,D,20240405,000000,19.3,19.3849,19.3,19.3849,591,0
+BDCZ.US,D,20240408,000000,19.4053,19.4053,19.3948,19.3948,1227,0
+BDCZ.US,D,20240409,000000,19.405,19.4355,19.37,19.4355,3510,0
+BDCZ.US,D,20240410,000000,19.305,19.3849,19.305,19.3849,2500,0
+BDCZ.US,D,20240411,000000,18.89,18.9884,18.89,18.9884,6558,0
+BDCZ.US,D,20240412,000000,18.934,18.934,18.75,18.7606,657,0
+BDCZ.US,D,20240415,000000,18.914,18.94,18.65,18.6827,4881,0
+BDCZ.US,D,20240416,000000,18.686,18.7184,18.67,18.7184,2508,0
+BDCZ.US,D,20240417,000000,18.72,18.8256,18.72,18.8256,918,0
+BDCZ.US,D,20240418,000000,18.835,18.9201,18.835,18.9189,3484,0
+BDCZ.US,D,20240419,000000,19.06,19.06,19.0402,19.0402,2289,0
+BDCZ.US,D,20240422,000000,19.09,19.1976,19.075,19.1976,2026,0
+BDCZ.US,D,20240423,000000,19.29,19.31,19.2403,19.3066,4755,0
+BDCZ.US,D,20240424,000000,19.33,19.33,19.2643,19.3208,2171,0
+BDCZ.US,D,20240425,000000,19.2029,19.2029,19.2029,19.2029,8,0
+BDCZ.US,D,20240426,000000,19.35,19.4198,19.31,19.3841,12324,0
+BDCZ.US,D,20240429,000000,19.04,19.47,19.04,19.4255,3781,0
+BDCZ.US,D,20240430,000000,19.34,19.34,19.2787,19.2787,4671,0
+BDCZ.US,D,20240501,000000,19.54,19.54,19.4365,19.4365,863,0
+BDCZ.US,D,20240502,000000,19.45,19.45,19.2645,19.2645,889,0
+BDCZ.US,D,20240503,000000,19.3601,19.3601,19.3601,19.3601,10,0
+BDCZ.US,D,20240506,000000,19.51,19.5707,19.51,19.5707,1264,0
+BDCZ.US,D,20240507,000000,19.5464,19.58,19.5204,19.5204,2601,0
+BDCZ.US,D,20240508,000000,19.4763,19.4763,19.4763,19.4763,335,0
+BDCZ.US,D,20240509,000000,19.64,19.64,19.6147,19.6147,763,0
+BDCZ.US,D,20240510,000000,19.7,19.7,19.6743,19.685,401,0
+BDCZ.US,D,20240513,000000,19.7,19.7,19.6281,19.6281,882,0
+BDCZ.US,D,20240514,000000,19.7,19.75,19.7,19.75,1179,0
+BDCZ.US,D,20240515,000000,19.6365,19.6365,19.6293,19.6293,142,0
+BDCZ.US,D,20240516,000000,19.652,19.66,19.5727,19.5727,9900,0
+BDCZ.US,D,20240517,000000,19.6,19.6436,19.6,19.6436,1442,0
+BDCZ.US,D,20240520,000000,18.84,19.6996,18.84,19.61,3127,0
+BDCZ.US,D,20240521,000000,19.5,19.7287,19.5,19.7287,387,0
+BDCZ.US,D,20240522,000000,19.69,19.69,19.5715,19.5715,3821,0
+BDCZ.US,D,20240523,000000,19.5,19.525,19.445,19.445,1126,0
+BDCZ.US,D,20240524,000000,19.6265,19.6265,19.6265,19.6265,164,0
+BDCZ.US,D,20240528,000000,19.67,19.68,19.6139,19.6139,6379,0
+BDCZ.US,D,20240529,000000,19.59,19.6189,19.59,19.6189,515,0
+BDCZ.US,D,20240530,000000,19.6951,19.7476,19.6951,19.7476,338,0
+BDCZ.US,D,20240531,000000,19.9124,19.9211,19.9,19.9211,1470,0
+BDCZ.US,D,20240603,000000,19.95,20.01,19.935,19.9644,1011,0
+BDCZ.US,D,20240604,000000,19.905,19.905,19.8738,19.8738,404,0
+BDCZ.US,D,20240605,000000,19.8,19.8783,19.78,19.8783,1365,0
+BDCZ.US,D,20240606,000000,19.8849,19.9,19.74,19.8164,7537,0
+BDCZ.US,D,20240607,000000,19.865,19.8837,19.865,19.8837,191,0
+BDCZ.US,D,20240610,000000,19.8482,19.855,19.82,19.8233,2847,0
+BDCZ.US,D,20240611,000000,19.7248,19.7248,19.7248,19.7248,49,0
+BDCZ.US,D,20240612,000000,19.81,19.81,19.7824,19.7824,2017,0
+BDCZ.US,D,20240613,000000,19.6,19.6304,19.6,19.6304,635,0
+BDCZ.US,D,20240614,000000,19.6012,19.6012,19.6012,19.6012,145,0
+BDCZ.US,D,20240617,000000,19.595,19.6326,19.5273,19.6326,1695,0
+BDCZ.US,D,20240618,000000,19.6116,19.6116,19.6116,19.6116,76,0
+BDCZ.US,D,20240620,000000,19.64,19.68,19.59,19.648,11576,0
+BDCZ.US,D,20240621,000000,19.58,19.6178,19.57,19.6178,860,0
+BDCZ.US,D,20240624,000000,19.72,19.7369,19.72,19.7369,157,0
+BDCZ.US,D,20240625,000000,19.698,19.698,19.6592,19.6592,498,0
+BDCZ.US,D,20240626,000000,19.6604,19.69,19.6604,19.6809,1428,0
+BDCZ.US,D,20240627,000000,19.81,19.81,19.785,19.7879,864,0
+BDCZ.US,D,20240628,000000,19.9,20.19,19.75,20.19,8821,0
+BDCZ.US,D,20240701,000000,19.71,19.75,19.68,19.7336,992,0
+BDCZ.US,D,20240702,000000,19.8399,19.95,19.8399,19.9323,4678,0
+BDCZ.US,D,20240703,000000,20.02,20.0382,20.0199,20.0382,621,0
+BDCZ.US,D,20240705,000000,20.0929,20.1054,20.0929,20.1054,456,0
+BDCZ.US,D,20240708,000000,20.1352,20.1352,20.1352,20.1352,31,0
+BDCZ.US,D,20240709,000000,20.11,20.11,19.9804,19.9804,1336,0
+BDCZ.US,D,20240710,000000,20.04,20.1179,20.04,20.1179,1939,0
+BDCZ.US,D,20240711,000000,20.15,20.15,20.1078,20.1466,1220,0
+BDCZ.US,D,20240712,000000,20.2363,20.2363,20.1642,20.1642,1139,0
+BDCZ.US,D,20240715,000000,19.725,19.725,19.6662,19.6662,476,0
+BDCZ.US,D,20240716,000000,19.715,19.715,19.6157,19.6157,475,0
+BDCZ.US,D,20240717,000000,19.6199,19.6199,19.54,19.57,2461,0
+BDCZ.US,D,20240718,000000,19.52,19.52,19.35,19.35,1114,0
+BDCZ.US,D,20240719,000000,19.5,19.5,19.2944,19.2944,429,0
+BDCZ.US,D,20240722,000000,19.39,19.43,19.39,19.43,906,0
+BDCZ.US,D,20240723,000000,19.41,19.41,19.29,19.3452,2481,0
+BDCZ.US,D,20240724,000000,19.36,19.36,19.11,19.138,4721,0
+BDCZ.US,D,20240725,000000,19.2,19.2001,19.1917,19.1917,718,0
+BDCZ.US,D,20240726,000000,19.3511,19.3511,19.3511,19.3511,15,0
+BDCZ.US,D,20240729,000000,19.295,19.295,19.295,19.295,45,0
+BDCZ.US,D,20240730,000000,19.29,19.4114,19.29,19.408,1134,0
+BDCZ.US,D,20240731,000000,19.37,19.37,19.2782,19.2782,1796,0
+BDCZ.US,D,20240801,000000,19.174,19.215,19.12,19.1258,5989,0
+BDCZ.US,D,20240802,000000,18.5149,18.5149,18.5149,18.5149,196,0
+BDCZ.US,D,20240805,000000,17.58,18.16,17.53,17.9431,4137,0
+BDCZ.US,D,20240806,000000,18.19,18.3199,18.19,18.279,1004,0
+BDCZ.US,D,20240807,000000,18.3,18.3,18.1163,18.1163,244,0
+BDCZ.US,D,20240808,000000,18.1999,18.2435,18.1999,18.2435,523,0
+BDCZ.US,D,20240809,000000,18.2,18.2144,18.1851,18.1851,1955,0
+BDCZ.US,D,20240812,000000,18.305,18.305,18.1657,18.1657,206,0
+BDCZ.US,D,20240813,000000,18.23,18.23,18.15,18.1864,310,0
+BDCZ.US,D,20240814,000000,18.23,18.2448,18.225,18.2448,636,0
+BDCZ.US,D,20240815,000000,18.38,18.459,18.38,18.4573,3429,0
+BDCZ.US,D,20240816,000000,18.52,18.52,18.5,18.5148,442,0
+BDCZ.US,D,20240819,000000,18.54,18.61,18.54,18.5913,331,0
+BDCZ.US,D,20240820,000000,18.63,18.63,18.5037,18.5037,405,0
+BDCZ.US,D,20240821,000000,18.5402,18.6,18.5,18.5949,2899,0
+BDCZ.US,D,20240822,000000,18.6694,18.6694,18.6068,18.6068,1022,0
+BDCZ.US,D,20240823,000000,18.7476,18.77,18.69,18.7154,4109,0
+BDCZ.US,D,20240826,000000,18.7523,18.7523,18.6402,18.6934,7816,0
+BDCZ.US,D,20240827,000000,18.68,18.7736,18.68,18.7736,258,0
+BDCZ.US,D,20240828,000000,18.74,18.7401,18.14,18.6382,35363,0
+BDCZ.US,D,20240829,000000,18.71,18.8037,18.62,18.75,19346,0
+BDCZ.US,D,20240830,000000,20.28,20.28,18.83,18.9261,4821,0
+BDCZ.US,D,20240903,000000,18.9,18.9,18.82,18.8329,531,0
+BDCZ.US,D,20240904,000000,18.82,18.8382,18.82,18.8382,654,0
+BDCZ.US,D,20240905,000000,18.79,18.8203,18.78,18.8203,4941,0
+BDCZ.US,D,20240906,000000,18.71,18.71,18.6089,18.623,2547,0
+BDCZ.US,D,20240909,000000,18.6357,18.6357,18.6357,18.6357,45,0
+BDCZ.US,D,20240910,000000,18.5725,18.5725,18.5725,18.5725,764,0
+BDCZ.US,D,20240911,000000,18.55,18.6153,18.53,18.6153,2621,0
+BDCZ.US,D,20240912,000000,18.65,18.774,18.64,18.774,2925,0
+BDCZ.US,D,20240913,000000,18.95,18.9586,18.92,18.9586,506,0
+BDCZ.US,D,20240916,000000,18.9599,18.9769,18.9213,18.9769,4590,0
+BDCZ.US,D,20240917,000000,18.8405,18.8405,18.8405,18.8405,18,0
+BDCZ.US,D,20240918,000000,18.916,18.916,18.916,18.916,21,0
+BDCZ.US,D,20240919,000000,19.09,19.09,19.0617,19.0617,509,0
+BDCZ.US,D,20240920,000000,18.976,18.976,18.976,18.976,38,0
+BDCZ.US,D,20240923,000000,19.09,19.09,19.01,19.0111,1409,0
+BDCZ.US,D,20240924,000000,19.03,19.04,18.9954,18.9954,1128,0
+BDCZ.US,D,20240925,000000,18.7913,18.7913,18.7913,18.7913,188,0
+BDCZ.US,D,20240926,000000,18.94,18.9463,18.9299,18.9463,2369,0
+BDCZ.US,D,20240927,000000,19.0644,19.0644,19.0644,19.0644,61,0
+BDCZ.US,D,20240930,000000,18.97,19.1,18.95,19.0538,15705,0
+BDCZ.US,D,20241001,000000,18.9712,18.99,18.9056,18.9056,855,0
+BDCZ.US,D,20241002,000000,18.9868,18.9868,18.91,18.9501,2146,0
+BDCZ.US,D,20241003,000000,19.0626,19.0626,19.0626,19.0626,36,0
+BDCZ.US,D,20241004,000000,19.12,19.1797,19.12,19.1797,371,0
+BDCZ.US,D,20241007,000000,19.09,19.1039,19.09,19.1039,424,0
+BDCZ.US,D,20241008,000000,19.0705,19.0876,19.06,19.0876,1845,0
+BDCZ.US,D,20241009,000000,19,19.12,19,19.0349,8807,0
+BDCZ.US,D,20241010,000000,19.05,19.1081,19.05,19.1081,2054,0
+BDCZ.US,D,20241011,000000,18.66,18.6863,18.66,18.6863,382,0
+BDCZ.US,D,20241014,000000,18.66,18.7413,18.66,18.7413,162,0
+BDCZ.US,D,20241015,000000,18.76,18.83,18.7399,18.7399,4245,0
+BDCZ.US,D,20241016,000000,18.95,18.9707,18.93,18.9707,4963,0
+BDCZ.US,D,20241017,000000,18.99,18.99,18.93,18.9492,1055,0
+BDCZ.US,D,20241018,000000,19.0062,19.0062,19.0062,19.0062,249,0
+BDCZ.US,D,20241021,000000,19.0699,19.0811,19.0699,19.0811,410,0
+BDCZ.US,D,20241022,000000,20.31,20.31,18.9351,18.9351,2545,0
+BDCZ.US,D,20241023,000000,18.91,18.91,18.82,18.854,6665,0
+BDCZ.US,D,20241024,000000,18.8916,18.9929,18.8916,18.9929,1637,0
+BDCZ.US,D,20241025,000000,18.97,18.97,18.9,18.9123,1038,0
+BDCZ.US,D,20241028,000000,19.0448,19.0448,19.0448,19.0448,124,0
+BDCZ.US,D,20241029,000000,18.83,18.8301,18.79,18.805,707,0
+BDCZ.US,D,20241030,000000,18.77,18.77,18.77,18.77,111,0
+BDCZ.US,D,20241031,000000,18.68,18.68,18.68,18.68,344,0
+BDCZ.US,D,20241101,000000,18.7172,18.7172,18.4701,18.4701,1411,0
+BDCZ.US,D,20241104,000000,18.25,18.25,18.16,18.2167,1557,0
+BDCZ.US,D,20241105,000000,18.29,18.3237,18.28,18.3237,2290,0
+BDCZ.US,D,20241106,000000,18.67,18.7076,18.67,18.7076,934,0
+BDCZ.US,D,20241107,000000,18.7601,18.77,18.71,18.7433,2595,0
+BDCZ.US,D,20241108,000000,18.7,18.7,18.62,18.7,3655,0
+BDCZ.US,D,20241111,000000,18.72,18.72,18.68,18.7148,2240,0
+BDCZ.US,D,20241112,000000,18.6739,18.68,18.617,18.617,2374,0
+BDCZ.US,D,20241113,000000,18.6317,18.8,18.61,18.7094,4239,0
+BDCZ.US,D,20241115,000000,18.71,18.7101,18.66,18.6949,1072,0
+BDCZ.US,D,20241118,000000,18.79,18.7999,18.79,18.7999,607,0
+BDCZ.US,D,20241119,000000,18.78,18.908,18.78,18.908,373,0
+BDCZ.US,D,20241120,000000,18.83,18.8315,18.83,18.8315,153,0
+BDCZ.US,D,20241121,000000,18.8748,18.8748,18.8332,18.8332,131,0
+BDCZ.US,D,20241122,000000,18.92,19.0489,18.92,19.0489,970,0
+BDCZ.US,D,20241126,000000,19.12,19.14,19.12,19.1243,749,0
+BDCZ.US,D,20241127,000000,19.175,19.2137,19.175,19.2137,621,0
+BDCZ.US,D,20241129,000000,19.5,19.5,19.3769,19.3769,993,0
+BDCZ.US,D,20241202,000000,19.28,19.32,19.27,19.2761,1010,0
+BDCZ.US,D,20241203,000000,19.3,19.3,19.254,19.254,1238,0
+BDCZ.US,D,20241204,000000,19.24,19.2757,19.22,19.2757,1670,0
+BDCZ.US,D,20241206,000000,19.3,19.34,19.2201,19.335,6874,0
+BDCZ.US,D,20241209,000000,19.32,19.32,19.2685,19.2685,569,0
+BDCZ.US,D,20241210,000000,19.26,19.2735,19.26,19.2735,661,0
+BDCZ.US,D,20241211,000000,19.22,19.2469,19.22,19.2469,1221,0
+BDCZ.US,D,20241212,000000,19.35,19.35,19.236,19.2458,516,0
+BDCZ.US,D,20241217,000000,18.98,19.03,18.98,19.015,682,0
+BDCZ.US,D,20241218,000000,18.96,18.97,18.7264,18.7264,647,0
+BDCZ.US,D,20241219,000000,18.84,18.97,18.84,18.9115,1159,0
+BDCZ.US,D,20241220,000000,19.16,19.16,19.0467,19.0467,171,0
+BDCZ.US,D,20241223,000000,18.94,19.0737,18.88,19.0737,2008,0
+BDCZ.US,D,20241224,000000,19.13,19.3034,19.13,19.3034,205,0
+BDCZ.US,D,20241226,000000,19.3599,19.375,19.3469,19.375,494,0
+BDCZ.US,D,20241227,000000,19.35,19.41,19.33,19.3829,443,0
+BDCZ.US,D,20241230,000000,19.45,19.45,19.37,19.3939,2416,0
+BDCZ.US,D,20241231,000000,19.45,19.48,19.37,19.3906,6136,0
+BDCZ.US,D,20250102,000000,19.49,19.595,19.48,19.5928,2132,0
+BDCZ.US,D,20250103,000000,19.5999,19.6401,19.5747,19.5747,4668,0
+BDCZ.US,D,20250106,000000,19.49,19.4901,19.387,19.387,1060,0
+BDCZ.US,D,20250107,000000,19.32,19.32,19.3061,19.3061,365,0
+BDCZ.US,D,20250110,000000,18.26,19.1033,17.5,19.1033,19320,0
+BDCZ.US,D,20250113,000000,18.7673,18.9031,18.72,18.9031,1446,0
+BDCZ.US,D,20250114,000000,19.07,19.1405,19.07,19.1405,132,0
+BDCZ.US,D,20250115,000000,19.2308,19.2362,19.1947,19.2362,415,0
+BDCZ.US,D,20250116,000000,19.3728,19.48,19.3728,19.4581,4553,0
+BDCZ.US,D,20250117,000000,19.47,19.5009,19.47,19.5009,717,0
+BDCZ.US,D,20250121,000000,19.49,19.6667,19.49,19.6667,2260,0
+BDCZ.US,D,20250122,000000,18.98,19.6,18.98,19.5916,3567,0
+BDCZ.US,D,20250123,000000,19.63,19.69,19.6,19.6511,3535,0
+BDCZ.US,D,20250124,000000,19.7001,19.76,19.7001,19.7215,675,0
+BDCZ.US,D,20250128,000000,19.82,19.8508,19.81,19.8508,889,0
+BDCZ.US,D,20250129,000000,19.81,19.8101,19.5872,19.5872,1013,0
+BDCZ.US,D,20250130,000000,17.56,19.8192,17.56,19.8192,346,0
+BDCZ.US,D,20250131,000000,19.95,20,19.95,19.9634,1186,0
+BDCZ.US,D,20250203,000000,19.9009,19.9525,19.9,19.9525,510,0
+BDCZ.US,D,20250204,000000,19.88,19.9218,19.88,19.9132,806,0
+BDCZ.US,D,20250205,000000,19.77,19.7873,19.7699,19.7873,8293,0
+BDCZ.US,D,20250206,000000,19.76,19.76,19.7202,19.7202,204,0
+BDCZ.US,D,20250207,000000,19.7,19.7094,19.7,19.7094,1391,0
+BDCZ.US,D,20250210,000000,19.56,19.6954,19.1,19.6954,2136,0
+BDCZ.US,D,20250211,000000,19.75,19.77,19.71,19.7555,3408,0
+BDCZ.US,D,20250212,000000,19.84,19.8843,19.8345,19.8843,507,0
+BDCZ.US,D,20250213,000000,19.75,19.981,19.75,19.981,15619,0
+BDCZ.US,D,20250214,000000,20.1,20.1274,20.03,20.1274,1549,0
+BDCZ.US,D,20250218,000000,20.25,20.2941,20.25,20.2941,407,0
+BDCZ.US,D,20250219,000000,20.26,20.4154,20.26,20.4154,3010,0
+BDCZ.US,D,20250220,000000,20.29,20.3295,20.27,20.3295,1210,0
+BDCZ.US,D,20250221,000000,20.4,20.4,20.2679,20.2679,1296,0
+BDCZ.US,D,20250224,000000,20.21,20.21,20.21,20.21,446,0
+BDCZ.US,D,20250225,000000,20.05,20.07,20.03,20.065,1304,0
+BDCZ.US,D,20250226,000000,20.05,20.11,19.8969,19.8969,1308,0
+BDCZ.US,D,20250227,000000,19.88,19.88,19.8372,19.8372,30272,0
+BDCZ.US,D,20250228,000000,20.05,20.1188,19.955,20.1188,2886,0
+BDCZ.US,D,20250303,000000,20.14,20.16,19.87,19.9336,11564,0
+BDCZ.US,D,20250304,000000,19.59,19.6172,19.59,19.6172,1810,0
+BDCZ.US,D,20250305,000000,19.39,19.4272,19.39,19.4272,762,0
+BDCZ.US,D,20250306,000000,19.205,19.205,19.1987,19.1987,606,0
+BDCZ.US,D,20250307,000000,19.4,19.6,19.32,19.5851,4717,0
+BDCZ.US,D,20250310,000000,19.48,19.4801,19.22,19.3582,2826,0
+BDCZ.US,D,20250311,000000,18.97,18.98,18.85,18.9065,3793,0
+BDCZ.US,D,20250312,000000,18.85,18.96,18.84,18.8806,3653,0
+BDCZ.US,D,20250313,000000,18.711,18.711,18.6134,18.6134,533,0
+BDCZ.US,D,20250314,000000,18.9,18.9225,18.84,18.9225,1537,0
+BDCZ.US,D,20250317,000000,19.08,19.1484,19.08,19.1484,2035,0
+BDCZ.US,D,20250319,000000,19.32,19.32,19.2465,19.2465,406,0
+BDCZ.US,D,20250320,000000,19.27,19.287,19.27,19.287,557,0
+BDCZ.US,D,20250325,000000,19.5101,19.5351,19.5101,19.5351,138,0
+BDCZ.US,D,20250326,000000,19.5,19.5109,19.5,19.5109,381,0
+BDCZ.US,D,20250327,000000,19.52,19.5438,19.52,19.5438,311,0
+BDCZ.US,D,20250331,000000,19.09,19.269,19.09,19.269,4047,0
+BDCZ.US,D,20250401,000000,19.33,19.3964,19.31,19.3964,1045,0
+BDCZ.US,D,20250403,000000,18.94,19.07,18.8967,18.8967,1573,0
+BDCZ.US,D,20250404,000000,18.29,18.2901,17.5987,17.5987,39473,0
+BDCZ.US,D,20250407,000000,16.36,17.22,16.36,16.8511,21093,0
+BDCZ.US,D,20250408,000000,17.55,17.56,16.33,16.4339,10585,0
+BDCZ.US,D,20250409,000000,16.39,17.7559,16.31,17.7559,35057,0
+BDCZ.US,D,20250410,000000,17.24,17.26,16.8558,16.9945,25963,0
+BDCZ.US,D,20250411,000000,16.42,16.5006,16.42,16.5006,285,0
+BDCZ.US,D,20250414,000000,16.79,16.82,16.7354,16.7354,6254,0
+BDCZ.US,D,20250415,000000,16.96,17.02,16.88,16.9702,11747,0
+BDCZ.US,D,20250416,000000,16.955,16.955,16.8421,16.8421,1049,0
+BDCZ.US,D,20250417,000000,17.05,17.15,17.05,17.1085,18465,0
+BDCZ.US,D,20250421,000000,16.69,17.79,16.69,16.7773,2159,0
+BDCZ.US,D,20250422,000000,17,17.08,16.94,17.0685,3553,0
+BDCZ.US,D,20250423,000000,17.51,17.51,17.26,17.3381,3919,0
+BDCZ.US,D,20250424,000000,17.46,17.57,17.46,17.5428,2362,0
+BDCZ.US,D,20250425,000000,17.54,17.6156,17.54,17.6156,2130,0
+BDCZ.US,D,20250428,000000,17.67,17.7415,17.65,17.7415,961,0
+BDCZ.US,D,20250429,000000,17.44,17.5465,17.41,17.5465,2066,0
+BDCZ.US,D,20250430,000000,17.31,17.3986,17.31,17.3986,354,0
+BDCZ.US,D,20250501,000000,17.26,17.26,17.1322,17.1322,361,0
+BDCZ.US,D,20250506,000000,17.19,17.24,17.1899,17.2355,1845,0
+BDCZ.US,D,20250508,000000,17.22,17.3746,17.22,17.3746,108,0
+BDCZ.US,D,20250512,000000,17.89,17.89,17.8485,17.8485,9383,0
+BDCZ.US,D,20250513,000000,17.96,18.0524,17.96,18.0524,110,0
+BDCZ.US,D,20250515,000000,18.01,18.0409,18.01,18.0409,2505,0
+BDCZ.US,D,20250516,000000,18.1,18.2442,18.1,18.2442,358,0
+BDCZ.US,D,20250519,000000,18.18,18.3301,18.18,18.3301,2785,0
+BDCZ.US,D,20250520,000000,18.35,18.359,18.35,18.359,844,0
+BDCZ.US,D,20250521,000000,18.12,18.14,17.9046,17.9046,317,0
+BDCZ.US,D,20250522,000000,17.94,17.94,17.8562,17.8562,229,0
+BDCZ.US,D,20250523,000000,17.8,17.9095,17.8,17.9095,157,0
+BDCZ.US,D,20250527,000000,18.06,18.2195,18.06,18.2195,594,0
+BDCZ.US,D,20250602,000000,18.155,18.155,18.1231,18.1231,261,0
+BDCZ.US,D,20250606,000000,18.24,18.2838,18.23,18.2838,1708,0
+BDCZ.US,D,20250609,000000,18.52,18.54,18.395,18.395,2082,0
+BDCZ.US,D,20250610,000000,18.44,18.44,18.4238,18.4238,165,0
+BDCZ.US,D,20250616,000000,18.15,18.15,18.0452,18.0452,276,0
+BDCZ.US,D,20250620,000000,18.22,18.22,18.1955,18.2,1073,0
+BDCZ.US,D,20250623,000000,17.99,18.0323,17.8,18.0323,1802,0
+BDCZ.US,D,20250625,000000,18.14,18.1459,18.14,18.1459,167,0
+BDCZ.US,D,20250626,000000,18.35,18.375,18.09,18.3314,23463,0
+BDCZ.US,D,20250627,000000,18.17,18.39,16.52,18.3265,817,0
+BDCZ.US,D,20250701,000000,18.43,18.57,18.38,18.502,4459,0
+BDCZ.US,D,20250702,000000,18.51,18.6803,18.46,18.6803,954,0
+BDCZ.US,D,20250703,000000,18.8,18.86,18.8,18.8174,568,0
+BDCZ.US,D,20250707,000000,18.8254,18.8254,18.62,18.6804,1259,0
+BDCZ.US,D,20250708,000000,18.8,18.81,18.7764,18.7764,362,0
+BDCZ.US,D,20250709,000000,18.77,18.7964,18.77,18.7964,281,0
+BDCZ.US,D,20250710,000000,19.0495,19.05,17.88,19.0163,1226,0
+BDCZ.US,D,20250715,000000,18.8,18.8,18.6945,18.6945,441,0
+BDCZ.US,D,20250718,000000,19.12,19.12,18.91,18.9479,1893,0
+BDCZ.US,D,20250721,000000,18.95,18.95,18.6935,18.6935,2060,0
+BDCZ.US,D,20250722,000000,18.7206,18.8327,18.7206,18.8327,795,0
+BDCZ.US,D,20250723,000000,18.99,19.56,18.89,18.9501,2318,0
+BDCZ.US,D,20250725,000000,18.83,19.015,18.83,18.8958,2267,0
+BDCZ.US,D,20250728,000000,18.78,18.78,18.6066,18.6066,1187,0
+BDCZ.US,D,20250729,000000,18.49,18.56,18.49,18.5327,4294,0
+BDCZ.US,D,20250730,000000,18.51,18.51,18.3734,18.3734,241,0
+BDCZ.US,D,20250731,000000,18.43,18.43,18.303,18.303,292,0
+BDCZ.US,D,20250801,000000,18.14,18.14,18.0991,18.0991,311,0
+BDCZ.US,D,20250804,000000,18.1,18.1,18.0604,18.0604,485,0
+BDCZ.US,D,20250806,000000,18.15,18.1501,18.1155,18.1155,2149,0
+BDCZ.US,D,20250807,000000,18.0301,18.0301,17.933,17.933,410,0
+BDCZ.US,D,20250808,000000,18.14,18.51,18.121,18.1373,3941,0
+BDCZ.US,D,20250811,000000,18.1601,18.1601,18.04,18.0541,3051,0
+BDCZ.US,D,20250812,000000,18.13,18.1686,18.13,18.1686,488,0
+BDCZ.US,D,20250814,000000,18.17,18.1922,18.17,18.1922,2085,0
+BDCZ.US,D,20250815,000000,18.18,18.18,18.03,18.0415,1561,0
+BDCZ.US,D,20250818,000000,18.05,18.0579,18.05,18.0579,867,0
+BDCZ.US,D,20250819,000000,18.07,18.1082,18.07,18.1082,204,0
+BDCZ.US,D,20250821,000000,18.0001,18.08,18.0001,18.0383,2454,0
+BDCZ.US,D,20250822,000000,18.1201,18.23,18.12,18.1407,2002,0
+BDCZ.US,D,20250825,000000,18.22,18.22,18.0085,18.0085,416,0
+BDCZ.US,D,20250826,000000,18,18.15,17.98,18.1123,3445,0
+BDCZ.US,D,20250827,000000,18.1301,18.1841,18.1301,18.1841,1534,0
+BDCZ.US,D,20250828,000000,18.1655,18.22,18.1,18.2034,3080,0
+BDCZ.US,D,20250829,000000,18.22,18.3413,18.22,18.3413,1021,0
+BDCZ.US,D,20250902,000000,18.26,18.26,18.09,18.2234,12442,0
+BDCZ.US,D,20250903,000000,18.18,18.26,18.09,18.1685,2260,0
+BDCZ.US,D,20250904,000000,18.17,18.2666,18.17,18.2666,6136,0
+BDCZ.US,D,20250905,000000,19.39,19.39,17.78,18.2557,9681,0
+BDCZ.US,D,20250908,000000,18.2,18.2703,17.79,18.2703,6002,0
+BDCZ.US,D,20250909,000000,19.6,19.6,18.1382,18.1382,1527,0
+BDCZ.US,D,20250911,000000,18.13,18.1823,17.77,18.1823,15013,0
+BDCZ.US,D,20250912,000000,18.05,18.1096,18.05,18.1096,1520,0
+BDCZ.US,D,20250915,000000,17.99,17.99,17.655,17.699,9633,0
+BDCZ.US,D,20250916,000000,17.715,17.715,17.5706,17.6926,3141,0
+BDCZ.US,D,20250917,000000,17.83,17.83,17.6884,17.6884,295,0
+BDCZ.US,D,20250918,000000,17.7342,17.8104,17.7342,17.8104,335,0
+BDCZ.US,D,20250919,000000,17.8255,17.8653,17.68,17.8653,2866,0
+BDCZ.US,D,20250922,000000,17.66,17.66,17.4925,17.4925,2468,0
+BDCZ.US,D,20250923,000000,17.53,17.59,17.4027,17.4027,2903,0
+BDCZ.US,D,20250924,000000,17.26,17.26,16.52,17.2,7286,0
+BDCZ.US,D,20250925,000000,17,17.36,17,17.36,1938,0
+BDCZ.US,D,20250926,000000,17.38,17.38,17.245,17.245,907,0
+BDCZ.US,D,20250929,000000,17.15,17.179,17.07,17.104,1385,0
+BDCZ.US,D,20250930,000000,17.2,17.2,17,17.118,3277,0
+BDCZ.US,D,20251001,000000,16.91,16.99,16.83,16.9006,2538,0
+BDCZ.US,D,20251002,000000,16.9,17.1644,16.44,17.1644,4671,0
+BDCZ.US,D,20251003,000000,17.18,17.18,16.93,17.0058,4914,0
+BDCZ.US,D,20251006,000000,16.75,17.02,16.75,16.8863,4434,0
+BDCZ.US,D,20251008,000000,16.67,16.67,16.5883,16.5883,839,0
+BDCZ.US,D,20251009,000000,16.35,16.35,15.6401,16.0185,4908,0
+BDCZ.US,D,20251010,000000,15.8028,15.8028,15.2,15.6014,7520,0
+BDCZ.US,D,20251013,000000,15.95,16.102,15.95,16.102,1422,0
+BDCZ.US,D,20251014,000000,16.239,16.394,16.2141,16.394,2514,0
+BDCZ.US,D,20251015,000000,16.5,16.5,16.31,16.3907,2811,0
+BDCZ.US,D,20251016,000000,16.25,16.36,16.0572,16.0572,1138,0
+BDCZ.US,D,20251017,000000,16.07,16.1605,16.07,16.1605,367,0
+BDCZ.US,D,20251020,000000,16.12,16.2243,15.1117,16.2243,2793,0
+BDCZ.US,D,20251021,000000,16.27,16.51,16.27,16.4724,3660,0
+BDCZ.US,D,20251022,000000,16.34,16.4064,16.34,16.4052,3316,0
+BDCZ.US,D,20251023,000000,16.415,16.498,16.4,16.4932,2152,0
+BDCZ.US,D,20251024,000000,16.58,16.5801,16.5615,16.5615,642,0
+BDCZ.US,D,20251027,000000,16.7,16.8026,16.7,16.8026,521,0
+BDCZ.US,D,20251028,000000,16.9592,16.9592,16.8648,16.8648,503,0
+BDCZ.US,D,20251029,000000,16.83,16.9,16.23,16.6774,5887,0
+BDCZ.US,D,20251030,000000,16.5741,16.5741,15.7801,16.4401,3071,0
+BDCZ.US,D,20251031,000000,16.56,16.62,16.1,16.6009,43121,0
+BDCZ.US,D,20251103,000000,16.46,17.06,16.04,17.06,4337,0
+BDCZ.US,D,20251104,000000,16.5,16.5,15.94,16.4797,2452,0
+BDCZ.US,D,20251105,000000,16.35,16.4,16.2084,16.2084,542,0
+BDCZ.US,D,20251106,000000,16.185,16.37,16.185,16.2706,1606,0
+BDCZ.US,D,20251110,000000,16.29,16.4099,16.19,16.4099,464,0
+BDCZ.US,D,20251112,000000,16.545,16.5677,16.5,16.5677,916,0
+BDCZ.US,D,20251113,000000,16.41,16.46,16.41,16.459,788,0
+BDCZ.US,D,20251114,000000,16.33,16.41,16.33,16.4,2095,0
+BDCZ.US,D,20251117,000000,16.2982,16.2982,16.03,16.0954,2021,0
+BDCZ.US,D,20251118,000000,16.04,16.11,16.04,16.0939,1167,0
+BDCZ.US,D,20251119,000000,16.114,16.114,16.07,16.0834,2825,0
+BDCZ.US,D,20251120,000000,16.16,16.16,16.0234,16.0234,884,0
+BDCZ.US,D,20251121,000000,16.0501,16.3011,16.0501,16.3011,297,0
+BDCZ.US,D,20251124,000000,16.32,16.476,16.32,16.476,945,0
+BDCZ.US,D,20251125,000000,16.57,16.6283,16.4,16.6283,634,0
+BDCZ.US,D,20251126,000000,16.5,16.785,16.5,16.7544,938,0
+BDCZ.US,D,20251128,000000,16.8,16.838,16.8,16.838,495,0
+BDCZ.US,D,20251202,000000,16.7,16.8,16.7,16.7976,1607,0
+BDCZ.US,D,20251203,000000,16.83,17.0213,16.66,17.0213,2919,0
+BDCZ.US,D,20251204,000000,17.043,17.0831,16.99,17.0831,791,0
+BDCZ.US,D,20251205,000000,17.06,17.19,17.06,17.1348,2209,0
+BDCZ.US,D,20251208,000000,17.1901,17.1901,17.14,17.14,464,0
+BDCZ.US,D,20251209,000000,17.19,17.22,16.985,16.985,839,0
+BDCZ.US,D,20251210,000000,16.09,17.2,16.09,17.2,3474,0
+BDCZ.US,D,20251211,000000,17.21,17.23,17.07,17.07,1209,0
+BDCZ.US,D,20251212,000000,17.19,17.19,16.63,17.0956,1096,0
+BDCZ.US,D,20251215,000000,16.83,16.9532,16.83,16.9532,268,0
+BDCZ.US,D,20251216,000000,16.91,16.91,16.85,16.85,202,0
+BDCZ.US,D,20251217,000000,16.93,16.93,16.6,16.8,785,0
+BDCZ.US,D,20251218,000000,16.78,16.8,16.3,16.7727,2838,0
+BDCZ.US,D,20251219,000000,16.661,16.661,16.6051,16.6051,297,0
+BDCZ.US,D,20251222,000000,16.66,16.66,16.275,16.5189,2741,0
+BDCZ.US,D,20251223,000000,16.58,16.58,16.265,16.4888,3399,0
+BDCZ.US,D,20251224,000000,16.49,16.49,16.3308,16.3308,336,0
+BDCZ.US,D,20251226,000000,16.15,16.72,16.15,16.677,5186,0
+BDCZ.US,D,20251229,000000,16.76,16.8,16.6857,16.6857,1826,0
+BDCZ.US,D,20251230,000000,16.09,16.8504,16.09,16.8033,4027,0
+BDCZ.US,D,20251231,000000,16.82,16.8346,16.8,16.8346,3351,0
+BDCZ.US,D,20260102,000000,16.8,16.96,16.8,16.9315,1454,0
+BDCZ.US,D,20260105,000000,17.09,17.16,17.09,17.14,1385,0
+BDCZ.US,D,20260107,000000,16.87,16.8701,16.6135,16.6135,394,0
+BDCZ.US,D,20260108,000000,17.04,17.1002,17.04,17.1002,700,0
+BDCZ.US,D,20260109,000000,17.0944,17.0944,17.0355,17.0355,1127,0
+BDCZ.US,D,20260112,000000,16.77,17,16.4601,16.62,12360,0
+BDCZ.US,D,20260113,000000,16.77,16.77,15.895,16.5534,4180,0
+BDCZ.US,D,20260114,000000,16.57,16.8839,16.3,16.8839,2348,0
+BDCZ.US,D,20260115,000000,16.87,17.0604,16.87,17.0604,651,0
+BDCZ.US,D,20260116,000000,16.85,16.93,16.4584,16.4584,7491,0
+BDCZ.US,D,20260120,000000,16.08,16.72,16.08,16.6894,3157,0
+BDCZ.US,D,20260121,000000,16.79,16.9138,16.79,16.9138,2696,0
+BDCZ.US,D,20260122,000000,16.93,16.93,16.81,16.9159,1362,0
+BDCZ.US,D,20260123,000000,16.985,16.985,16.4284,16.8068,3994,0
+BDCZ.US,D,20260126,000000,16.53,16.61,16.45,16.5933,788,0
+BDCZ.US,D,20260127,000000,16.66,16.6797,16.59,16.6797,377,0
+BDCZ.US,D,20260128,000000,16.615,16.65,16.5153,16.5153,851,0
+BDCZ.US,D,20260129,000000,16.45,16.64,16.45,16.5461,881,0
+BDCZ.US,D,20260130,000000,16.33,16.49,16.33,16.49,379,0
+BDCZ.US,D,20260202,000000,15.94,16.22,15.94,16.15,2532,0
+BDCZ.US,D,20260203,000000,15.97,15.97,15.36,15.36,1517,0
+BDCZ.US,D,20260204,000000,15.9001,15.93,15.43,15.7541,3374,0
+BDCZ.US,D,20260205,000000,15.6,15.6,15,15.4304,925,0
+BDCZ.US,D,20260206,000000,15.76,15.795,15.69,15.76,1104,0
+BDCZ.US,D,20260209,000000,15.6,15.9,15.6,15.9,1250,0
+BDCZ.US,D,20260210,000000,16.11,16.2251,16.11,16.2251,424,0
+BDCZ.US,D,20260211,000000,16.21,16.21,16.141,16.141,349,0
+BDCZ.US,D,20260212,000000,16.29,16.29,15.93,15.93,470,0
+BDCZ.US,D,20260213,000000,15.81,15.81,15.49,15.73,824,0
+BDCZ.US,D,20260217,000000,15.72,15.77,15.62,15.62,1249,0